date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:30:00,67.68,67.75,67.45,67.6,30700.0,45.5807,45.6278,45.4258,45.5268,30700.0
2005-01-03 12:00:00,67.6,67.65,67.57,67.62,8100.0,45.5268,45.5605,45.5066,45.5403,8100.0
2005-01-03 12:30:00,67.62,67.67,67.62,67.65,5200.0,45.5403,45.574,45.5403,45.5605,5200.0
2005-01-03 13:00:00,67.66,67.73,67.44,67.5,7600.0,45.5672,45.6144,45.4191,45.4595,7600.0
2005-01-03 13:30:00,67.49,67.74,67.47,67.53,21700.0,45.4527,45.6211,45.4393,45.4797,21700.0
2005-01-03 14:00:00,67.54,67.6,67.45,67.45,11700.0,45.4864,45.5268,45.4258,45.4258,11700.0
2005-01-03 14:30:00,67.45,67.66,67.45,67.49,13300.0,45.4258,45.5672,45.4258,45.4527,13300.0
2005-01-03 15:00:00,67.47,67.56,67.39,67.47,8600.0,45.4393,45.4999,45.3854,45.4393,8600.0
2005-01-03 15:30:00,67.43,67.44,67.2,67.37,37700.0,45.4123,45.4191,45.2574,45.3719,37700.0
2005-01-04 09:30:00,67.4,67.72,67.18,67.5,41200.0,45.3921,45.6076,45.244,45.4595,41200.0
2005-01-04 10:00:00,67.49,67.51,67.07,67.09,19400.0,45.4527,45.4662,45.1699,45.1833,19400.0
2005-01-04 10:30:00,67.07,67.19,67.06,67.19,8900.0,45.1699,45.2507,45.1631,45.2507,8900.0
2005-01-04 11:00:00,67.19,67.36,67.19,67.34,7300.0,45.2507,45.3652,45.2507,45.3517,7300.0
2005-01-04 11:30:00,67.34,67.41,67.32,67.36,8700.0,45.3517,45.3989,45.3382,45.3652,8700.0
2005-01-04 12:00:00,67.36,67.36,67.25,67.27,41700.0,45.3652,45.3652,45.2911,45.3046,41700.0
2005-01-04 12:30:00,67.28,67.31,67.01,67.01,30100.0,45.3113,45.3315,45.1295,45.1295,30100.0
2005-01-04 13:00:00,67.01,67.1,67.0,67.0,24800.0,45.1295,45.1901,45.1227,45.1227,24800.0
2005-01-04 13:30:00,67.01,67.01,66.79,66.79,26000.0,45.1295,45.1295,44.9813,44.9813,26000.0
2005-01-04 14:00:00,66.79,66.79,66.26,66.26,40300.0,44.9813,44.9813,44.6244,44.6244,40300.0
2005-01-04 14:30:00,66.27,66.43,66.21,66.4,37100.0,44.6311,44.7388,44.5907,44.7186,37100.0
2005-01-04 15:00:00,66.41,66.52,66.37,66.4,34400.0,44.7254,44.7995,44.6984,44.7186,34400.0
2005-01-04 15:30:00,66.41,66.5,66.35,66.43,46800.0,44.7254,44.786,44.685,44.7388,46800.0
2005-01-05 09:30:00,66.14,66.74,66.14,66.7,35500.0,44.5435,44.9476,44.5435,44.9207,35500.0
2005-01-05 10:00:00,66.72,66.78,66.37,66.47,62500.0,44.9342,44.9746,44.6984,44.7658,62500.0
2005-01-05 10:30:00,66.5,66.54,66.25,66.35,88100.0,44.786,44.8129,44.6176,44.685,88100.0
2005-01-05 11:00:00,66.4,66.47,66.09,66.13,55100.0,44.7186,44.7658,44.5099,44.5368,55100.0
2005-01-05 11:30:00,66.15,66.42,66.11,66.35,19700.0,44.5503,44.7321,44.5233,44.685,19700.0
2005-01-05 12:00:00,66.34,66.52,66.28,66.32,17400.0,44.6782,44.7995,44.6378,44.6648,17400.0
2005-01-05 12:30:00,66.39,66.54,66.3,66.53,12300.0,44.7119,44.8129,44.6513,44.8062,12300.0
2005-01-05 13:00:00,66.55,66.85,66.53,66.84,14700.0,44.8197,45.0217,44.8062,45.015,14700.0
2005-01-05 13:30:00,66.83,67.08,66.82,67.08,40800.0,45.0082,45.1766,45.0015,45.1766,40800.0
2005-01-05 14:00:00,67.08,67.08,66.8,66.87,14300.0,45.1766,45.1766,44.988,45.0352,14300.0
2005-01-05 14:30:00,66.88,66.89,66.59,66.59,39600.0,45.0419,45.0486,44.8466,44.8466,39600.0
2005-01-05 15:00:00,66.6,66.8,66.57,66.58,20100.0,44.8533,44.988,44.8331,44.8399,20100.0
2005-01-05 15:30:00,66.58,66.59,66.15,66.15,70000.0,44.8399,44.8466,44.5503,44.5503,70000.0
2005-01-06 09:30:00,66.07,66.43,66.0,66.34,50400.0,44.4964,44.7388,44.4493,44.6782,50400.0
2005-01-06 10:00:00,66.29,66.49,66.27,66.47,9000.0,44.6446,44.7793,44.6311,44.7658,9000.0
2005-01-06 10:30:00,66.51,66.55,66.38,66.41,16900.0,44.7927,44.8197,44.7052,44.7254,16900.0
2005-01-06 11:00:00,66.39,66.59,66.21,66.59,16900.0,44.7119,44.8466,44.5907,44.8466,16900.0
2005-01-06 11:30:00,66.6,66.84,66.57,66.82,31600.0,44.8533,45.015,44.8331,45.0015,31600.0
2005-01-06 12:00:00,66.82,66.93,66.79,66.82,12500.0,45.0015,45.0756,44.9813,45.0015,12500.0
2005-01-06 12:30:00,66.81,66.81,66.61,66.61,7200.0,44.9948,44.9948,44.8601,44.8601,7200.0
2005-01-06 13:00:00,66.6,66.91,66.5,66.85,19200.0,44.8533,45.0621,44.786,45.0217,19200.0
2005-01-06 13:30:00,66.83,66.95,66.71,66.93,15300.0,45.0082,45.0891,44.9274,45.0756,15300.0
2005-01-06 14:00:00,66.91,66.96,66.73,66.94,9400.0,45.0621,45.0958,44.9409,45.0823,9400.0
2005-01-06 14:30:00,66.95,67.01,66.71,66.72,21700.0,45.0891,45.1295,44.9274,44.9342,21700.0
2005-01-06 15:00:00,66.72,66.77,66.5,66.54,33700.0,44.9342,44.9678,44.786,44.8129,33700.0
2005-01-06 15:30:00,66.57,66.72,66.49,66.57,40200.0,44.8331,44.9342,44.7793,44.8331,40200.0
2005-01-07 09:30:00,66.07,66.22,65.79,66.03,77800.0,44.4964,44.5974,44.3078,44.4695,77800.0
2005-01-07 10:00:00,66.02,66.34,65.86,65.94,62700.0,44.4627,44.6782,44.355,44.4088,62700.0
2005-01-07 10:30:00,65.97,65.98,65.68,65.75,40300.0,44.429,44.4358,44.2337,44.2809,40300.0
2005-01-07 11:00:00,65.73,65.8,65.66,65.74,64700.0,44.2674,44.3146,44.2203,44.2741,64700.0
2005-01-07 11:30:00,65.75,65.84,65.63,65.65,86400.0,44.2809,44.3415,44.2001,44.2135,86400.0
2005-01-07 12:00:00,65.65,65.7,65.57,65.68,35300.0,44.2135,44.2472,44.1597,44.2337,35300.0
2005-01-07 12:30:00,65.68,65.69,65.48,65.61,30800.0,44.2337,44.2405,44.099,44.1866,30800.0
2005-01-07 13:00:00,65.61,65.69,65.48,65.54,27900.0,44.1866,44.2405,44.099,44.1395,27900.0
2005-01-07 13:30:00,65.53,65.72,65.53,65.67,35100.0,44.1327,44.2607,44.1327,44.227,35100.0
2005-01-07 14:00:00,65.61,65.7,65.48,65.48,39700.0,44.1866,44.2472,44.099,44.099,39700.0
2005-01-07 14:30:00,65.49,65.52,65.17,65.17,77100.0,44.1058,44.126,43.8903,43.8903,77100.0
2005-01-07 15:00:00,65.16,65.28,65.03,65.05,117100.0,43.8835,43.9644,43.796,43.8095,117100.0
2005-01-07 15:30:00,65.05,65.09,64.88,65.04,83400.0,43.8095,43.8364,43.695,43.8027,83400.0
2005-01-10 09:30:00,64.91,65.3,64.87,65.14,59900.0,43.7152,43.9778,43.6882,43.8701,59900.0
2005-01-10 10:00:00,65.12,65.4,65.09,65.23,34100.0,43.8566,44.0452,43.8364,43.9307,34100.0
2005-01-10 10:30:00,65.25,65.36,65.05,65.08,66900.0,43.9441,44.0182,43.8095,43.8297,66900.0
2005-01-10 11:00:00,65.09,65.3,65.05,65.3,20400.0,43.8364,43.9778,43.8095,43.9778,20400.0
2005-01-10 11:30:00,65.29,65.32,65.19,65.28,6400.0,43.9711,43.9913,43.9037,43.9644,6400.0
2005-01-10 12:00:00,65.25,65.32,65.16,65.28,12600.0,43.9441,43.9913,43.8835,43.9644,12600.0
2005-01-10 12:30:00,65.3,65.35,65.23,65.31,7100.0,43.9778,44.0115,43.9307,43.9846,7100.0
2005-01-10 13:00:00,65.27,65.4,65.25,65.39,15900.0,43.9576,44.0452,43.9441,44.0384,15900.0
2005-01-10 13:30:00,65.38,65.39,65.31,65.34,8900.0,44.0317,44.0384,43.9846,44.0048,8900.0
2005-01-10 14:00:00,65.3,65.32,65.12,65.21,19300.0,43.9778,43.9913,43.8566,43.9172,19300.0
2005-01-10 14:30:00,65.21,65.21,65.12,65.19,13500.0,43.9172,43.9172,43.8566,43.9037,13500.0
2005-01-10 15:00:00,65.17,65.26,64.8,64.89,33700.0,43.8903,43.9509,43.6411,43.7017,33700.0
2005-01-10 15:30:00,64.88,65.04,64.77,65.01,34700.0,43.695,43.8027,43.6209,43.7825,34700.0
2005-01-11 09:30:00,65.05,65.05,64.5,64.51,63600.0,43.8095,43.8095,43.439,43.4458,63600.0
2005-01-11 10:00:00,64.51,64.75,64.24,64.67,93600.0,43.4458,43.6074,43.2639,43.5535,93600.0
2005-01-11 10:30:00,64.68,64.87,64.68,64.81,23500.0,43.5603,43.6882,43.5603,43.6478,23500.0
2005-01-11 11:00:00,64.82,65.15,64.82,65.15,26000.0,43.6546,43.8768,43.6546,43.8768,26000.0
2005-01-11 11:30:00,65.15,65.36,65.15,65.27,31600.0,43.8768,44.0182,43.8768,43.9576,31600.0
2005-01-11 12:00:00,65.29,65.32,65.17,65.24,24800.0,43.9711,43.9913,43.8903,43.9374,24800.0
2005-01-11 12:30:00,65.22,65.31,65.18,65.18,5700.0,43.9239,43.9846,43.897,43.897,5700.0
2005-01-11 13:00:00,65.15,65.2,65.0,65.2,19700.0,43.8768,43.9105,43.7758,43.9105,19700.0
2005-01-11 13:30:00,65.17,65.22,65.13,65.13,31500.0,43.8903,43.9239,43.8633,43.8633,31500.0
2005-01-11 14:00:00,65.14,65.24,65.12,65.18,22300.0,43.8701,43.9374,43.8566,43.897,22300.0
2005-01-11 14:30:00,65.2,65.22,64.97,65.0,17900.0,43.9105,43.9239,43.7556,43.7758,17900.0
2005-01-11 15:00:00,64.98,65.21,64.96,65.13,87500.0,43.7623,43.9172,43.7488,43.8633,87500.0
2005-01-11 15:30:00,65.13,65.26,65.08,65.08,86600.0,43.8633,43.9509,43.8297,43.8297,86600.0
2005-01-12 09:30:00,65.05,65.25,64.63,64.94,44700.0,43.8095,43.9441,43.5266,43.7354,44700.0
2005-01-12 10:00:00,64.91,65.06,64.67,64.7,35900.0,43.7152,43.8162,43.5535,43.5737,35900.0
2005-01-12 10:30:00,64.71,64.78,64.37,64.45,51800.0,43.5805,43.6276,43.3515,43.4054,51800.0
2005-01-12 11:00:00,64.45,64.54,64.4,64.53,26800.0,43.4054,43.466,43.3717,43.4592,26800.0
2005-01-12 11:30:00,64.56,64.82,64.56,64.82,23700.0,43.4795,43.6546,43.4795,43.6546,23700.0
2005-01-12 12:00:00,64.8,64.8,64.74,64.77,20200.0,43.6411,43.6411,43.6007,43.6209,20200.0
2005-01-12 12:30:00,64.74,64.8,64.54,64.54,16100.0,43.6007,43.6411,43.466,43.466,16100.0
2005-01-12 13:00:00,64.55,64.55,64.45,64.45,25100.0,43.4727,43.4727,43.4054,43.4054,25100.0
2005-01-12 13:30:00,64.44,64.5,64.35,64.37,26700.0,43.3986,43.439,43.338,43.3515,26700.0
2005-01-12 14:00:00,64.38,64.47,64.29,64.3,35400.0,43.3582,43.4188,43.2976,43.3043,35400.0
2005-01-12 14:30:00,64.31,64.36,64.27,64.34,28300.0,43.3111,43.3448,43.2841,43.3313,28300.0
2005-01-12 15:00:00,64.35,64.48,64.27,64.39,32300.0,43.338,43.4256,43.2841,43.365,32300.0
2005-01-12 15:30:00,64.36,64.64,64.3,64.48,106600.0,43.3448,43.5333,43.3043,43.4256,106600.0
2005-01-13 09:30:00,64.6,64.73,64.27,64.41,75800.0,43.5064,43.5939,43.2841,43.3784,75800.0
2005-01-13 10:00:00,64.39,64.47,64.32,64.45,46600.0,43.365,43.4188,43.3178,43.4054,46600.0
2005-01-13 10:30:00,64.45,64.47,64.36,64.36,109400.0,43.4054,43.4188,43.3448,43.3448,109400.0
2005-01-13 11:00:00,64.35,64.47,64.35,64.35,35400.0,43.338,43.4188,43.338,43.338,35400.0
2005-01-13 11:30:00,64.35,64.39,64.22,64.23,46500.0,43.338,43.365,43.2505,43.2572,46500.0
2005-01-13 12:00:00,64.21,64.3,64.11,64.12,25900.0,43.2437,43.3043,43.1764,43.1831,25900.0
2005-01-13 12:30:00,64.12,64.26,64.08,64.23,19300.0,43.1831,43.2774,43.1562,43.2572,19300.0
2005-01-13 13:00:00,64.23,64.29,64.06,64.08,29300.0,43.2572,43.2976,43.1427,43.1562,29300.0
2005-01-13 13:30:00,64.08,64.31,64.07,64.15,21800.0,43.1562,43.3111,43.1494,43.2033,21800.0
2005-01-13 14:00:00,64.13,64.21,64.08,64.18,24500.0,43.1899,43.2437,43.1562,43.2235,24500.0
2005-01-13 14:30:00,64.19,64.22,64.1,64.12,31700.0,43.2303,43.2505,43.1697,43.1831,31700.0
2005-01-13 15:00:00,64.15,64.19,63.88,63.9,58400.0,43.2033,43.2303,43.0215,43.035,58400.0
2005-01-13 15:30:00,63.9,63.91,63.57,63.75,117500.0,43.035,43.0417,42.8127,42.9339,117500.0
2005-01-14 09:30:00,63.8,64.04,63.62,63.73,63800.0,42.9676,43.1292,42.8464,42.9205,63800.0
2005-01-14 10:00:00,63.73,63.78,63.5,63.75,40900.0,42.9205,42.9541,42.7656,42.9339,40900.0
2005-01-14 10:30:00,63.74,63.82,63.63,63.7,37600.0,42.9272,42.9811,42.8531,42.9003,37600.0
2005-01-14 11:00:00,63.68,63.7,63.61,63.65,23600.0,42.8868,42.9003,42.8397,42.8666,23600.0
2005-01-14 11:30:00,63.66,63.68,63.57,63.62,44600.0,42.8733,42.8868,42.8127,42.8464,44600.0
2005-01-14 12:00:00,63.63,63.71,63.62,63.66,23800.0,42.8531,42.907,42.8464,42.8733,23800.0
2005-01-14 12:30:00,63.66,63.69,63.53,63.6,52800.0,42.8733,42.8935,42.7858,42.8329,52800.0
2005-01-14 13:00:00,63.61,63.61,63.5,63.56,29100.0,42.8397,42.8397,42.7656,42.806,29100.0
2005-01-14 13:30:00,63.56,63.6,63.5,63.57,24500.0,42.806,42.8329,42.7656,42.8127,24500.0
2005-01-14 14:00:00,63.56,63.56,63.43,63.52,53300.0,42.806,42.806,42.7184,42.779,53300.0
2005-01-14 14:30:00,63.53,63.62,63.45,63.51,42700.0,42.7858,42.8464,42.7319,42.7723,42700.0
2005-01-14 15:00:00,63.52,63.52,63.33,63.34,46600.0,42.779,42.779,42.6511,42.6578,46600.0
2005-01-14 15:30:00,63.33,63.59,63.33,63.48,53200.0,42.6511,42.8262,42.6511,42.7521,53200.0
2005-01-18 09:30:00,63.56,64.15,63.54,64.03,130100.0,42.806,43.2033,42.7925,43.1225,130100.0
2005-01-18 10:00:00,64.07,64.25,63.95,64.06,54900.0,43.1494,43.2707,43.0686,43.1427,54900.0
2005-01-18 10:30:00,64.08,64.96,64.08,64.83,97500.0,43.1562,43.7488,43.1562,43.6613,97500.0
2005-01-18 11:00:00,64.84,65.13,64.67,65.1,90500.0,43.668,43.8633,43.5535,43.8431,90500.0
2005-01-18 11:30:00,65.1,65.69,65.09,65.62,65500.0,43.8431,44.2405,43.8364,44.1933,65500.0
2005-01-18 12:00:00,65.62,65.66,65.52,65.61,25800.0,44.1933,44.2203,44.126,44.1866,25800.0
2005-01-18 12:30:00,65.62,65.62,65.49,65.56,16800.0,44.1933,44.1933,44.1058,44.1529,16800.0
2005-01-18 13:00:00,65.57,65.61,65.4,65.53,22000.0,44.1597,44.1866,44.0452,44.1327,22000.0
2005-01-18 13:30:00,65.53,65.79,65.5,65.69,20100.0,44.1327,44.3078,44.1125,44.2405,20100.0
2005-01-18 14:00:00,65.68,65.78,65.62,65.78,33800.0,44.2337,44.3011,44.1933,44.3011,33800.0
2005-01-18 14:30:00,65.78,66.01,65.75,65.98,53400.0,44.3011,44.456,44.2809,44.4358,53400.0
2005-01-18 15:00:00,65.98,66.27,65.91,66.16,89800.0,44.4358,44.6311,44.3886,44.557,89800.0
2005-01-18 15:30:00,66.15,66.44,66.11,66.36,156700.0,44.5503,44.7456,44.5233,44.6917,156700.0
2005-01-19 09:30:00,66.17,66.53,66.0,66.4,54900.0,44.5637,44.8062,44.4493,44.7186,54900.0
2005-01-19 10:00:00,66.43,66.5,66.25,66.37,36300.0,44.7388,44.786,44.6176,44.6984,36300.0
2005-01-19 10:30:00,66.39,66.48,66.19,66.19,66100.0,44.7119,44.7725,44.5772,44.5772,66100.0
2005-01-19 11:00:00,66.2,66.5,66.18,66.46,42200.0,44.5839,44.786,44.5705,44.7591,42200.0
2005-01-19 11:30:00,66.45,66.65,66.41,66.6,27900.0,44.7523,44.887,44.7254,44.8533,27900.0
2005-01-19 12:00:00,66.59,66.59,66.39,66.51,32200.0,44.8466,44.8466,44.7119,44.7927,32200.0
2005-01-19 12:30:00,66.53,66.58,66.4,66.48,37300.0,44.8062,44.8399,44.7186,44.7725,37300.0
2005-01-19 13:00:00,66.48,66.5,66.42,66.45,44500.0,44.7725,44.786,44.7321,44.7523,44500.0
2005-01-19 13:30:00,66.46,66.56,66.32,66.51,51800.0,44.7591,44.8264,44.6648,44.7927,51800.0
2005-01-19 14:00:00,66.52,66.56,66.39,66.46,74200.0,44.7995,44.8264,44.7119,44.7591,74200.0
2005-01-19 14:30:00,66.46,66.51,66.44,66.5,54100.0,44.7591,44.7927,44.7456,44.786,54100.0
2005-01-19 15:00:00,66.5,66.53,66.27,66.32,102200.0,44.786,44.8062,44.6311,44.6648,102200.0
2005-01-19 15:30:00,66.28,66.41,66.09,66.26,115300.0,44.6378,44.7254,44.5099,44.6244,115300.0
2005-01-20 09:30:00,66.16,66.34,65.83,66.21,71200.0,44.557,44.6782,44.3348,44.5907,71200.0
2005-01-20 10:00:00,66.14,66.32,66.06,66.1,30500.0,44.5435,44.6648,44.4897,44.5166,30500.0
2005-01-20 10:30:00,66.07,66.12,66.0,66.06,20600.0,44.4964,44.5301,44.4493,44.4897,20600.0
2005-01-20 11:00:00,66.08,66.12,66.03,66.05,19900.0,44.5031,44.5301,44.4695,44.4829,19900.0
2005-01-20 11:30:00,66.07,66.18,65.85,66.08,30200.0,44.4964,44.5705,44.3482,44.5031,30200.0
2005-01-20 12:00:00,66.08,66.1,66.03,66.05,11700.0,44.5031,44.5166,44.4695,44.4829,11700.0
2005-01-20 12:30:00,66.06,66.18,66.01,66.16,5900.0,44.4897,44.5705,44.456,44.557,5900.0
2005-01-20 13:00:00,66.13,66.2,65.85,65.96,15600.0,44.5368,44.5839,44.3482,44.4223,15600.0
2005-01-20 13:30:00,65.98,66.0,65.94,66.0,36400.0,44.4358,44.4493,44.4088,44.4493,36400.0
2005-01-20 14:00:00,66.01,66.32,66.01,66.19,23400.0,44.456,44.6648,44.456,44.5772,23400.0
2005-01-20 14:30:00,66.18,66.28,66.12,66.2,55300.0,44.5705,44.6378,44.5301,44.5839,55300.0
2005-01-20 15:00:00,66.2,66.28,66.03,66.1,96400.0,44.5839,44.6378,44.4695,44.5166,96400.0
2005-01-20 15:30:00,66.07,66.23,65.99,66.01,75300.0,44.4964,44.6042,44.4425,44.456,75300.0
2005-01-21 09:30:00,65.85,66.42,65.85,66.15,47900.0,44.3482,44.7321,44.3482,44.5503,47900.0
2005-01-21 10:00:00,66.15,66.32,65.96,66.28,22300.0,44.5503,44.6648,44.4223,44.6378,22300.0
2005-01-21 10:30:00,66.32,66.32,66.02,66.09,17300.0,44.6648,44.6648,44.4627,44.5099,17300.0
2005-01-21 11:00:00,66.09,66.1,66.03,66.09,19900.0,44.5099,44.5166,44.4695,44.5099,19900.0
2005-01-21 11:30:00,66.08,66.08,65.95,65.96,25300.0,44.5031,44.5031,44.4156,44.4223,25300.0
2005-01-21 12:00:00,65.96,65.97,65.81,65.91,30000.0,44.4223,44.429,44.3213,44.3886,30000.0
2005-01-21 12:30:00,65.9,66.04,65.87,66.03,18400.0,44.3819,44.4762,44.3617,44.4695,18400.0
2005-01-21 13:00:00,66.03,66.09,65.92,66.01,20000.0,44.4695,44.5099,44.3954,44.456,20000.0
2005-01-21 13:30:00,66.02,66.06,65.9,66.06,34400.0,44.4627,44.4897,44.3819,44.4897,34400.0
2005-01-21 14:00:00,66.08,66.14,65.97,66.13,13100.0,44.5031,44.5435,44.429,44.5368,13100.0
2005-01-21 14:30:00,66.13,66.13,65.93,65.95,17300.0,44.5368,44.5368,44.4021,44.4156,17300.0
2005-01-21 15:00:00,65.95,66.08,65.84,65.97,33000.0,44.4156,44.5031,44.3415,44.429,33000.0
2005-01-21 15:30:00,65.97,66.01,65.72,65.72,90000.0,44.429,44.456,44.2607,44.2607,90000.0
2005-01-24 09:30:00,65.48,65.65,65.3,65.3,62000.0,44.099,44.2135,43.9778,43.9778,62000.0
2005-01-24 10:00:00,65.31,65.51,65.2,65.48,41400.0,43.9846,44.1193,43.9105,44.099,41400.0
2005-01-24 10:30:00,65.48,65.78,65.42,65.44,39900.0,44.099,44.3011,44.0586,44.0721,39900.0
2005-01-24 11:00:00,65.44,65.69,65.28,65.47,82500.0,44.0721,44.2405,43.9644,44.0923,82500.0
2005-01-24 11:30:00,65.45,65.51,65.39,65.46,20800.0,44.0788,44.1193,44.0384,44.0856,20800.0
2005-01-24 12:00:00,65.46,65.49,65.2,65.22,36400.0,44.0856,44.1058,43.9105,43.9239,36400.0
2005-01-24 12:30:00,65.22,65.33,65.12,65.31,27000.0,43.9239,43.998,43.8566,43.9846,27000.0
2005-01-24 13:00:00,65.32,65.37,65.22,65.33,34400.0,43.9913,44.025,43.9239,43.998,34400.0
2005-01-24 13:30:00,65.34,65.37,65.22,65.26,19500.0,44.0048,44.025,43.9239,43.9509,19500.0
2005-01-24 14:00:00,65.22,65.35,65.22,65.3,20300.0,43.9239,44.0115,43.9239,43.9778,20300.0
2005-01-24 14:30:00,65.3,65.34,65.15,65.18,20500.0,43.9778,44.0048,43.8768,43.897,20500.0
2005-01-24 15:00:00,65.18,65.25,65.04,65.13,76800.0,43.897,43.9441,43.8027,43.8633,76800.0
2005-01-24 15:30:00,65.1,65.23,65.0,65.17,84200.0,43.8431,43.9307,43.7758,43.8903,84200.0
2005-01-25 09:30:00,65.07,65.7,65.07,65.46,90800.0,43.8229,44.2472,43.8229,44.0856,90800.0
2005-01-25 10:00:00,65.46,65.6,65.28,65.4,20000.0,44.0856,44.1799,43.9644,44.0452,20000.0
2005-01-25 10:30:00,65.4,65.56,65.33,65.39,28100.0,44.0452,44.1529,43.998,44.0384,28100.0
2005-01-25 11:00:00,65.42,65.6,65.39,65.47,17100.0,44.0586,44.1799,44.0384,44.0923,17100.0
2005-01-25 11:30:00,65.49,65.56,65.37,65.46,16000.0,44.1058,44.1529,44.025,44.0856,16000.0
2005-01-25 12:00:00,65.46,65.54,65.35,65.39,20600.0,44.0856,44.1395,44.0115,44.0384,20600.0
2005-01-25 12:30:00,65.4,65.51,65.38,65.39,13800.0,44.0452,44.1193,44.0317,44.0384,13800.0
2005-01-25 13:00:00,65.44,65.79,65.44,65.64,9800.0,44.0721,44.3078,44.0721,44.2068,9800.0
2005-01-25 13:30:00,65.6,65.65,65.52,65.52,9200.0,44.1799,44.2135,44.126,44.126,9200.0
2005-01-25 14:00:00,65.5,65.55,65.4,65.4,7900.0,44.1125,44.1462,44.0452,44.0452,7900.0
2005-01-25 14:30:00,65.41,65.48,65.36,65.48,12700.0,44.0519,44.099,44.0182,44.099,12700.0
2005-01-25 15:00:00,65.5,65.5,65.31,65.36,22900.0,44.1125,44.1125,43.9846,44.0182,22900.0
2005-01-25 15:30:00,65.38,65.4,65.3,65.4,29300.0,44.0317,44.0452,43.9778,44.0452,29300.0
2005-01-26 09:30:00,65.96,67.03,65.94,66.76,202500.0,44.4223,45.1429,44.4088,44.9611,202500.0
2005-01-26 10:00:00,66.79,67.65,66.77,67.43,102700.0,44.9813,45.5605,44.9678,45.4123,102700.0
2005-01-26 10:30:00,67.43,67.61,67.15,67.53,58400.0,45.4123,45.5335,45.2237,45.4797,58400.0
2005-01-26 11:00:00,67.5,67.5,67.0,67.05,69300.0,45.4595,45.4595,45.1227,45.1564,69300.0
2005-01-26 11:30:00,67.06,67.27,67.04,67.22,29400.0,45.1631,45.3046,45.1497,45.2709,29400.0
2005-01-26 12:00:00,67.22,67.37,67.19,67.23,22200.0,45.2709,45.3719,45.2507,45.2776,22200.0
2005-01-26 12:30:00,67.21,67.44,67.11,67.14,24300.0,45.2642,45.4191,45.1968,45.217,24300.0
2005-01-26 13:00:00,67.15,67.34,67.14,67.21,20600.0,45.2237,45.3517,45.217,45.2642,20600.0
2005-01-26 13:30:00,67.18,67.24,67.0,67.22,60600.0,45.244,45.2844,45.1227,45.2709,60600.0
2005-01-26 14:00:00,67.21,67.25,67.05,67.13,58800.0,45.2642,45.2911,45.1564,45.2103,58800.0
2005-01-26 14:30:00,67.13,67.24,67.07,67.21,43100.0,45.2103,45.2844,45.1699,45.2642,43100.0
2005-01-26 15:00:00,67.22,67.68,67.12,67.55,76100.0,45.2709,45.5807,45.2035,45.4931,76100.0
2005-01-26 15:30:00,67.55,67.83,67.47,67.83,162300.0,45.4931,45.6817,45.4393,45.6817,162300.0
2005-01-27 09:30:00,67.58,67.72,67.02,67.05,73700.0,45.5133,45.6076,45.1362,45.1564,73700.0
2005-01-27 10:00:00,67.05,67.44,67.02,67.25,50400.0,45.1564,45.4191,45.1362,45.2911,50400.0
2005-01-27 10:30:00,67.25,67.61,67.22,67.5,37900.0,45.2911,45.5335,45.2709,45.4595,37900.0
2005-01-27 11:00:00,67.48,67.64,67.31,67.34,20700.0,45.446,45.5537,45.3315,45.3517,20700.0
2005-01-27 11:30:00,67.34,67.51,67.25,67.27,18400.0,45.3517,45.4662,45.2911,45.3046,18400.0
2005-01-27 12:00:00,67.27,67.34,67.23,67.28,18200.0,45.3046,45.3517,45.2776,45.3113,18200.0
2005-01-27 12:30:00,67.26,67.27,67.2,67.25,13700.0,45.2978,45.3046,45.2574,45.2911,13700.0
2005-01-27 13:00:00,67.25,67.25,67.1,67.13,18100.0,45.2911,45.2911,45.1901,45.2103,18100.0
2005-01-27 13:30:00,67.1,67.13,67.05,67.09,20900.0,45.1901,45.2103,45.1564,45.1833,20900.0
2005-01-27 14:00:00,67.09,67.2,67.08,67.08,28900.0,45.1833,45.2574,45.1766,45.1766,28900.0
2005-01-27 14:30:00,67.09,67.17,67.06,67.08,29400.0,45.1833,45.2372,45.1631,45.1766,29400.0
2005-01-27 15:00:00,67.09,67.3,66.98,67.24,50900.0,45.1833,45.3248,45.1093,45.2844,50900.0
2005-01-27 15:30:00,67.21,67.25,67.0,67.08,59800.0,45.2642,45.2911,45.1227,45.1766,59800.0
2005-01-28 09:30:00,66.77,66.96,66.27,66.53,65600.0,44.9678,45.0958,44.6311,44.8062,65600.0
2005-01-28 10:00:00,66.53,66.61,66.44,66.44,34500.0,44.8062,44.8601,44.7456,44.7456,34500.0
2005-01-28 10:30:00,66.48,66.5,66.37,66.45,27800.0,44.7725,44.786,44.6984,44.7523,27800.0
2005-01-28 11:00:00,66.44,66.46,65.95,66.05,27600.0,44.7456,44.7591,44.4156,44.4829,27600.0
2005-01-28 11:30:00,66.0,66.45,66.0,66.35,41100.0,44.4493,44.7523,44.4493,44.685,41100.0
2005-01-28 12:00:00,66.4,66.45,66.33,66.35,12600.0,44.7186,44.7523,44.6715,44.685,12600.0
2005-01-28 12:30:00,66.39,66.45,66.12,66.16,23700.0,44.7119,44.7523,44.5301,44.557,23700.0
2005-01-28 13:00:00,66.12,66.35,66.06,66.35,22300.0,44.5301,44.685,44.4897,44.685,22300.0
2005-01-28 13:30:00,66.32,66.39,66.23,66.26,10100.0,44.6648,44.7119,44.6042,44.6244,10100.0
2005-01-28 14:00:00,66.3,66.3,66.18,66.26,17200.0,44.6513,44.6513,44.5705,44.6244,17200.0
2005-01-28 14:30:00,66.26,66.33,66.22,66.28,19800.0,44.6244,44.6715,44.5974,44.6378,19800.0
2005-01-28 15:00:00,66.28,66.35,66.19,66.21,18300.0,44.6378,44.685,44.5772,44.5907,18300.0
2005-01-28 15:30:00,66.21,66.51,66.19,66.3,78200.0,44.5907,44.7927,44.5772,44.6513,78200.0
2005-01-31 09:30:00,66.45,67.95,66.45,67.64,93000.0,44.7523,45.7625,44.7523,45.5537,93000.0
2005-01-31 10:00:00,67.64,69.38,67.22,67.22,33600.0,45.5537,46.7256,45.2709,45.2709,33600.0
2005-01-31 10:30:00,67.25,67.32,67.18,67.19,21100.0,45.2911,45.3382,45.244,45.2507,21100.0
2005-01-31 11:00:00,67.18,67.27,67.18,67.2,37100.0,45.244,45.3046,45.244,45.2574,37100.0
2005-01-31 11:30:00,67.27,67.35,67.2,67.32,24200.0,45.3046,45.3584,45.2574,45.3382,24200.0
2005-01-31 12:00:00,67.32,67.54,67.2,67.5,11500.0,45.3382,45.4864,45.2574,45.4595,11500.0
2005-01-31 12:30:00,67.45,67.47,67.35,67.47,8200.0,45.4258,45.4393,45.3584,45.4393,8200.0
2005-01-31 13:00:00,67.49,67.51,67.19,67.28,43400.0,45.4527,45.4662,45.2507,45.3113,43400.0
2005-01-31 13:30:00,67.32,67.32,67.2,67.24,14600.0,45.3382,45.3382,45.2574,45.2844,14600.0
2005-01-31 14:00:00,67.23,67.33,67.19,67.29,27600.0,45.2776,45.345,45.2507,45.318,27600.0
2005-01-31 14:30:00,67.29,67.59,67.26,67.5,26800.0,45.318,45.5201,45.2978,45.4595,26800.0
2005-01-31 15:00:00,67.49,67.69,67.49,67.67,86200.0,45.4527,45.5874,45.4527,45.574,86200.0
2005-01-31 15:30:00,67.67,67.93,67.6,67.81,47500.0,45.574,45.7491,45.5268,45.6682,47500.0
2005-02-01 09:30:00,68.0,68.4,68.0,68.36,66500.0,45.7962,46.0656,45.7962,46.0386,66500.0
2005-02-01 10:00:00,68.36,68.49,68.14,68.48,52100.0,46.0386,46.1262,45.8905,46.1195,52100.0
2005-02-01 10:30:00,68.43,68.59,68.35,68.46,26300.0,46.0858,46.1935,46.0319,46.106,26300.0
2005-02-01 11:00:00,68.51,68.52,68.41,68.42,27500.0,46.1397,46.1464,46.0723,46.0791,27500.0
2005-02-01 11:30:00,68.42,68.68,68.42,68.59,23800.0,46.0791,46.2542,46.0791,46.1935,23800.0
2005-02-01 12:00:00,68.6,68.75,68.54,68.57,20400.0,46.2003,46.3013,46.1599,46.1801,20400.0
2005-02-01 12:30:00,68.58,68.63,68.52,68.55,36100.0,46.1868,46.2205,46.1464,46.1666,36100.0
2005-02-01 13:00:00,68.55,68.72,68.55,68.68,23000.0,46.1666,46.2811,46.1666,46.2542,23000.0
2005-02-01 13:30:00,68.68,68.75,68.62,68.73,22800.0,46.2542,46.3013,46.2138,46.2878,22800.0
2005-02-01 14:00:00,68.71,68.83,68.68,68.81,28900.0,46.2744,46.3552,46.2542,46.3417,28900.0
2005-02-01 14:30:00,68.8,68.83,68.72,68.79,28500.0,46.335,46.3552,46.2811,46.3282,28500.0
2005-02-01 15:00:00,68.8,68.85,68.73,68.76,69500.0,46.335,46.3687,46.2878,46.308,69500.0
2005-02-01 15:30:00,68.75,68.94,68.7,68.91,85000.0,46.3013,46.4293,46.2676,46.4091,85000.0
2005-02-02 09:30:00,68.61,68.89,68.5,68.59,55000.0,46.207,46.3956,46.1329,46.1935,55000.0
2005-02-02 10:00:00,68.59,69.14,68.59,69.08,45600.0,46.1935,46.564,46.1935,46.5236,45600.0
2005-02-02 10:30:00,69.01,69.15,68.93,68.96,26600.0,46.4764,46.5707,46.4225,46.4427,26600.0
2005-02-02 11:00:00,68.96,68.97,68.86,68.97,12500.0,46.4427,46.4495,46.3754,46.4495,12500.0
2005-02-02 11:30:00,68.97,69.0,68.89,68.94,25900.0,46.4495,46.4697,46.3956,46.4293,25900.0
2005-02-02 12:00:00,68.95,69.23,68.95,69.2,23300.0,46.436,46.6246,46.436,46.6044,23300.0
2005-02-02 12:30:00,69.22,69.26,69.16,69.23,56900.0,46.6178,46.6448,46.5774,46.6246,56900.0
2005-02-02 13:00:00,69.23,69.29,69.15,69.17,51000.0,46.6246,46.665,46.5707,46.5842,51000.0
2005-02-02 13:30:00,69.17,69.29,69.08,69.14,45100.0,46.5842,46.665,46.5236,46.564,45100.0
2005-02-02 14:00:00,69.17,69.54,69.15,69.47,91500.0,46.5842,46.8333,46.5707,46.7862,91500.0
2005-02-02 14:30:00,69.48,69.56,69.02,69.17,88100.0,46.7929,46.8468,46.4831,46.5842,88100.0
2005-02-02 15:00:00,69.16,69.21,68.79,69.07,84400.0,46.5774,46.6111,46.3282,46.5168,84400.0
2005-02-02 15:30:00,69.07,69.3,68.98,69.25,73100.0,46.5168,46.6717,46.4562,46.638,73100.0
2005-02-03 09:30:00,69.13,69.56,69.13,69.31,60600.0,46.5572,46.8468,46.5572,46.6784,60600.0
2005-02-03 10:00:00,69.33,69.47,68.99,69.01,44500.0,46.6919,46.7862,46.4629,46.4764,44500.0
2005-02-03 10:30:00,69.0,69.17,68.94,68.95,36100.0,46.4697,46.5842,46.4293,46.436,36100.0
2005-02-03 11:00:00,68.96,69.18,68.94,69.08,38400.0,46.4427,46.5909,46.4293,46.5236,38400.0
2005-02-03 11:30:00,69.07,69.31,69.07,69.2,24200.0,46.5168,46.6784,46.5168,46.6044,24200.0
2005-02-03 12:00:00,69.24,69.26,69.12,69.19,7400.0,46.6313,46.6448,46.5505,46.5976,7400.0
2005-02-03 12:30:00,69.16,69.33,69.03,69.06,55400.0,46.5774,46.6919,46.4899,46.5101,55400.0
2005-02-03 13:00:00,69.05,69.05,68.87,68.94,19900.0,46.5033,46.5033,46.3821,46.4293,19900.0
2005-02-03 13:30:00,69.0,69.0,68.88,68.96,7000.0,46.4697,46.4697,46.3889,46.4427,7000.0
2005-02-03 14:00:00,69.0,69.08,68.94,68.99,22300.0,46.4697,46.5236,46.4293,46.4629,22300.0
2005-02-03 14:30:00,69.01,69.1,68.99,69.1,36600.0,46.4764,46.537,46.4629,46.537,36600.0
2005-02-03 15:00:00,69.12,69.18,69.02,69.18,34800.0,46.5505,46.5909,46.4831,46.5909,34800.0
2005-02-03 15:30:00,69.21,69.34,69.12,69.29,77800.0,46.6111,46.6987,46.5505,46.665,77800.0
2005-02-04 09:30:00,69.48,69.56,69.34,69.44,75700.0,46.7929,46.8468,46.6987,46.766,75700.0
2005-02-04 10:00:00,69.49,69.7,69.45,69.53,20100.0,46.7997,46.9411,46.7727,46.8266,20100.0
2005-02-04 10:30:00,69.54,69.68,69.49,69.62,31500.0,46.8333,46.9276,46.7997,46.8872,31500.0
2005-02-04 11:00:00,69.57,69.77,69.57,69.66,12200.0,46.8536,46.9882,46.8536,46.9142,12200.0
2005-02-04 11:30:00,69.65,69.76,69.63,69.64,17100.0,46.9074,46.9815,46.894,46.9007,17100.0
2005-02-04 12:00:00,69.63,69.73,69.6,69.69,19400.0,46.894,46.9613,46.8738,46.9344,19400.0
2005-02-04 12:30:00,69.67,69.81,69.62,69.79,15000.0,46.9209,47.0152,46.8872,47.0017,15000.0
2005-02-04 13:00:00,69.72,69.74,69.59,69.71,17600.0,46.9546,46.968,46.867,46.9478,17600.0
2005-02-04 13:30:00,69.68,69.68,69.59,69.64,11500.0,46.9276,46.9276,46.867,46.9007,11500.0
2005-02-04 14:00:00,69.64,69.75,69.6,69.75,23400.0,46.9007,46.9748,46.8738,46.9748,23400.0
2005-02-04 14:30:00,69.73,69.83,69.59,69.75,46700.0,46.9613,47.0287,46.867,46.9748,46700.0
2005-02-04 15:00:00,69.71,69.77,69.64,69.76,45900.0,46.9478,46.9882,46.9007,46.9815,45900.0
2005-02-04 15:30:00,69.8,70.0,69.71,69.98,103700.0,47.0085,47.1431,46.9478,47.1297,103700.0
2005-02-07 09:30:00,69.98,69.99,69.3,69.31,61200.0,47.3761,47.3829,46.9158,46.9226,61200.0
2005-02-07 10:00:00,69.34,69.47,69.27,69.42,56900.0,46.9429,47.0309,46.8955,46.997,56900.0
2005-02-07 10:30:00,69.44,69.44,69.16,69.21,49800.0,47.0106,47.0106,46.821,46.8549,49800.0
2005-02-07 11:00:00,69.22,69.35,69.19,69.3,39500.0,46.8616,46.9496,46.8413,46.9158,39500.0
2005-02-07 11:30:00,69.29,69.3,69.06,69.06,34400.0,46.909,46.9158,46.7533,46.7533,34400.0
2005-02-07 12:00:00,69.06,69.11,68.91,68.98,35400.0,46.7533,46.7872,46.6518,46.6991,35400.0
2005-02-07 12:30:00,68.98,68.98,68.89,68.9,14000.0,46.6991,46.6991,46.6382,46.645,14000.0
2005-02-07 13:00:00,68.89,68.9,68.78,68.81,16700.0,46.6382,46.645,46.5637,46.5841,16700.0
2005-02-07 13:30:00,68.78,68.78,68.55,68.58,20900.0,46.5637,46.5637,46.408,46.4283,20900.0
2005-02-07 14:00:00,68.56,68.62,68.51,68.6,9300.0,46.4148,46.4554,46.381,46.4419,9300.0
2005-02-07 14:30:00,68.6,68.71,68.54,68.71,17000.0,46.4419,46.5164,46.4013,46.5164,17000.0
2005-02-07 15:00:00,68.73,68.77,68.65,68.77,33600.0,46.5299,46.557,46.4757,46.557,33600.0
2005-02-07 15:30:00,68.8,68.83,68.73,68.82,59300.0,46.5773,46.5976,46.5299,46.5908,59300.0
2005-02-08 09:30:00,69.15,69.37,69.09,69.25,58400.0,46.8142,46.9632,46.7736,46.8819,58400.0
2005-02-08 10:00:00,69.21,69.25,69.01,69.06,21100.0,46.8549,46.8819,46.7195,46.7533,21100.0
2005-02-08 10:30:00,69.09,69.26,69.07,69.17,20900.0,46.7736,46.8887,46.7601,46.8278,20900.0
2005-02-08 11:00:00,69.2,69.23,69.08,69.18,18300.0,46.8481,46.8684,46.7668,46.8345,18300.0
2005-02-08 11:30:00,69.21,69.25,69.07,69.08,22600.0,46.8549,46.8819,46.7601,46.7668,22600.0
2005-02-08 12:00:00,69.11,69.23,69.09,69.18,40400.0,46.7872,46.8684,46.7736,46.8345,40400.0
2005-02-08 12:30:00,69.18,69.25,69.16,69.25,16400.0,46.8345,46.8819,46.821,46.8819,16400.0
2005-02-08 13:00:00,69.24,69.3,69.15,69.15,32200.0,46.8752,46.9158,46.8142,46.8142,32200.0
2005-02-08 13:30:00,69.15,69.17,69.13,69.13,25300.0,46.8142,46.8278,46.8007,46.8007,25300.0
2005-02-08 14:00:00,69.13,69.2,69.04,69.04,52800.0,46.8007,46.8481,46.7398,46.7398,52800.0
2005-02-08 14:30:00,69.04,69.23,69.04,69.23,17200.0,46.7398,46.8684,46.7398,46.8684,17200.0
2005-02-08 15:00:00,69.24,69.24,69.1,69.18,17500.0,46.8752,46.8752,46.7804,46.8345,17500.0
2005-02-08 15:30:00,69.19,69.25,69.14,69.17,33800.0,46.8413,46.8819,46.8075,46.8278,33800.0
2005-02-09 09:30:00,69.37,69.85,69.15,69.35,83200.0,46.9632,47.2881,46.8142,46.9496,83200.0
2005-02-09 10:00:00,69.36,69.36,68.83,68.86,48100.0,46.9564,46.9564,46.5976,46.6179,48100.0
2005-02-09 10:30:00,68.89,68.89,68.51,68.7,42700.0,46.6382,46.6382,46.381,46.5096,42700.0
2005-02-09 11:00:00,68.72,68.99,68.72,68.92,31200.0,46.5231,46.7059,46.5231,46.6585,31200.0
2005-02-09 11:30:00,68.93,69.0,68.86,68.93,8600.0,46.6653,46.7127,46.6179,46.6653,8600.0
2005-02-09 12:00:00,68.93,68.98,68.89,68.93,10200.0,46.6653,46.6991,46.6382,46.6653,10200.0
2005-02-09 12:30:00,68.94,69.0,68.93,68.94,7500.0,46.6721,46.7127,46.6653,46.6721,7500.0
2005-02-09 13:00:00,68.95,69.0,68.9,68.95,16900.0,46.6788,46.7127,46.645,46.6788,16900.0
2005-02-09 13:30:00,68.95,68.98,68.81,68.84,12000.0,46.6788,46.6991,46.5841,46.6044,12000.0
2005-02-09 14:00:00,68.88,68.95,68.53,68.68,44700.0,46.6314,46.6788,46.3945,46.496,44700.0
2005-02-09 14:30:00,68.68,68.69,68.53,68.59,35200.0,46.496,46.5028,46.3945,46.4351,35200.0
2005-02-09 15:00:00,68.6,68.72,68.53,68.68,43800.0,46.4419,46.5231,46.3945,46.496,43800.0
2005-02-09 15:30:00,68.7,68.75,68.45,68.45,37900.0,46.5096,46.5434,46.3403,46.3403,37900.0
2005-02-10 09:30:00,68.64,69.21,68.39,69.13,50300.0,46.469,46.8549,46.2997,46.8007,50300.0
2005-02-10 10:00:00,69.13,69.22,68.9,68.98,36300.0,46.8007,46.8616,46.645,46.6991,36300.0
2005-02-10 10:30:00,68.94,68.98,68.63,68.66,32400.0,46.6721,46.6991,46.4622,46.4825,32400.0
2005-02-10 11:00:00,68.67,68.68,68.5,68.58,22800.0,46.4893,46.496,46.3742,46.4283,22800.0
2005-02-10 11:30:00,68.58,68.64,68.5,68.5,22200.0,46.4283,46.469,46.3742,46.3742,22200.0
2005-02-10 12:00:00,68.5,68.52,68.38,68.49,35000.0,46.3742,46.3877,46.2929,46.3674,35000.0
2005-02-10 12:30:00,68.5,68.55,68.39,68.53,27100.0,46.3742,46.408,46.2997,46.3945,27100.0
2005-02-10 13:00:00,68.54,68.58,68.52,68.55,69900.0,46.4013,46.4283,46.3877,46.408,69900.0
2005-02-10 13:30:00,68.55,68.67,68.52,68.62,48200.0,46.408,46.4893,46.3877,46.4554,48200.0
2005-02-10 14:00:00,68.64,68.75,68.59,68.7,23600.0,46.469,46.5434,46.4351,46.5096,23600.0
2005-02-10 14:30:00,68.7,68.7,68.5,68.56,34500.0,46.5096,46.5096,46.3742,46.4148,34500.0
2005-02-10 15:00:00,68.56,68.6,68.49,68.55,27100.0,46.4148,46.4419,46.3674,46.408,27100.0
2005-02-10 15:30:00,68.55,68.6,68.38,68.49,78600.0,46.408,46.4419,46.2929,46.3674,78600.0
2005-02-11 09:30:00,68.72,68.94,68.36,68.4,48900.0,46.5231,46.6721,46.2794,46.3065,48900.0
2005-02-11 10:00:00,68.44,68.44,68.1,68.16,17600.0,46.3336,46.3336,46.1034,46.144,17600.0
2005-02-11 10:30:00,68.13,68.2,68.11,68.11,25100.0,46.1237,46.1711,46.1102,46.1102,25100.0
2005-02-11 11:00:00,68.2,68.71,68.2,68.71,64600.0,46.1711,46.5164,46.1711,46.5164,64600.0
2005-02-11 11:30:00,68.73,68.91,68.6,68.7,48900.0,46.5299,46.6518,46.4419,46.5096,48900.0
2005-02-11 12:00:00,68.7,68.75,68.58,68.72,76800.0,46.5096,46.5434,46.4283,46.5231,76800.0
2005-02-11 12:30:00,68.67,68.67,68.55,68.63,17300.0,46.4893,46.4893,46.408,46.4622,17300.0
2005-02-11 13:00:00,68.61,68.62,68.43,68.58,23700.0,46.4487,46.4554,46.3268,46.4283,23700.0
2005-02-11 13:30:00,68.55,68.73,68.55,68.68,30700.0,46.408,46.5299,46.408,46.496,30700.0
2005-02-11 14:00:00,68.68,68.93,68.65,68.87,68200.0,46.496,46.6653,46.4757,46.6247,68200.0
2005-02-11 14:30:00,68.75,68.95,68.75,68.94,22700.0,46.5434,46.6788,46.5434,46.6721,22700.0
2005-02-11 15:00:00,68.91,68.95,68.85,68.86,10600.0,46.6518,46.6788,46.6111,46.6179,10600.0
2005-02-11 15:30:00,68.86,69.14,68.84,69.14,68300.0,46.6179,46.8075,46.6044,46.8075,68300.0
2005-02-14 09:30:00,69.31,69.55,69.15,69.15,50500.0,46.9226,47.085,46.8142,46.8142,50500.0
2005-02-14 10:00:00,69.14,69.2,68.93,68.95,118000.0,46.8075,46.8481,46.6653,46.6788,118000.0
2005-02-14 10:30:00,68.95,68.97,68.51,68.61,40900.0,46.6788,46.6924,46.381,46.4487,40900.0
2005-02-14 11:00:00,68.58,68.82,68.5,68.59,41500.0,46.4283,46.5908,46.3742,46.4351,41500.0
2005-02-14 11:30:00,68.59,68.74,68.54,68.59,30600.0,46.4351,46.5367,46.4013,46.4351,30600.0
2005-02-14 12:00:00,68.6,68.79,68.5,68.77,23900.0,46.4419,46.5705,46.3742,46.557,23900.0
2005-02-14 12:30:00,68.75,68.86,68.65,68.65,22800.0,46.5434,46.6179,46.4757,46.4757,22800.0
2005-02-14 13:00:00,68.63,68.9,68.6,68.78,30700.0,46.4622,46.645,46.4419,46.5637,30700.0
2005-02-14 13:30:00,68.76,68.86,68.71,68.71,8500.0,46.5502,46.6179,46.5164,46.5164,8500.0
2005-02-14 14:00:00,68.7,68.8,68.65,68.74,8600.0,46.5096,46.5773,46.4757,46.5367,8600.0
2005-02-14 14:30:00,68.73,68.94,68.68,68.89,8500.0,46.5299,46.6721,46.496,46.6382,8500.0
2005-02-14 15:00:00,68.9,68.94,68.76,68.76,6500.0,46.645,46.6721,46.5502,46.5502,6500.0
2005-02-14 15:30:00,68.8,68.97,68.76,68.97,22300.0,46.5773,46.6924,46.5502,46.6924,22300.0
2005-02-15 09:30:00,68.87,69.92,68.78,69.04,58500.0,46.6247,47.3355,46.5637,46.7398,58500.0
2005-02-15 10:00:00,69.04,69.1,68.84,69.1,16000.0,46.7398,46.7804,46.6044,46.7804,16000.0
2005-02-15 10:30:00,69.1,69.29,69.05,69.17,25600.0,46.7804,46.909,46.7465,46.8278,25600.0
2005-02-15 11:00:00,69.19,69.36,69.17,69.22,12700.0,46.8413,46.9564,46.8278,46.8616,12700.0
2005-02-15 11:30:00,69.21,69.21,69.14,69.15,9100.0,46.8549,46.8549,46.8075,46.8142,9100.0
2005-02-15 12:00:00,69.13,69.17,69.03,69.04,20500.0,46.8007,46.8278,46.733,46.7398,20500.0
2005-02-15 12:30:00,69.03,69.04,68.86,68.88,26200.0,46.733,46.7398,46.6179,46.6314,26200.0
2005-02-15 13:00:00,68.87,68.93,68.55,68.57,56200.0,46.6247,46.6653,46.408,46.4216,56200.0
2005-02-15 13:30:00,68.54,68.61,68.45,68.57,26900.0,46.4013,46.4487,46.3403,46.4216,26900.0
2005-02-15 14:00:00,68.57,68.66,68.5,68.61,17100.0,46.4216,46.4825,46.3742,46.4487,17100.0
2005-02-15 14:30:00,68.59,68.67,68.48,68.67,32500.0,46.4351,46.4893,46.3606,46.4893,32500.0
2005-02-15 15:00:00,68.66,68.71,68.51,68.71,17300.0,46.4825,46.5164,46.381,46.5164,17300.0
2005-02-15 15:30:00,68.7,68.84,68.68,68.78,30100.0,46.5096,46.6044,46.496,46.5637,30100.0
2005-02-16 09:30:00,68.57,69.12,68.55,68.67,34900.0,46.4216,46.7939,46.408,46.4893,34900.0
2005-02-16 10:00:00,68.59,68.74,68.34,68.56,39100.0,46.4351,46.5367,46.2659,46.4148,39100.0
2005-02-16 10:30:00,68.57,68.64,68.47,68.5,8300.0,46.4216,46.469,46.3539,46.3742,8300.0
2005-02-16 11:00:00,68.48,68.72,68.47,68.69,16800.0,46.3606,46.5231,46.3539,46.5028,16800.0
2005-02-16 11:30:00,68.67,68.68,68.56,68.57,8700.0,46.4893,46.496,46.4148,46.4216,8700.0
2005-02-16 12:00:00,68.55,68.56,68.45,68.53,8000.0,46.408,46.4148,46.3403,46.3945,8000.0
2005-02-16 12:30:00,68.53,68.54,68.45,68.48,4700.0,46.3945,46.4013,46.3403,46.3606,4700.0
2005-02-16 13:00:00,68.45,68.49,68.41,68.41,4400.0,46.3403,46.3674,46.3133,46.3133,4400.0
2005-02-16 13:30:00,68.41,68.45,68.32,68.41,7400.0,46.3133,46.3403,46.2523,46.3133,7400.0
2005-02-16 14:00:00,68.39,68.47,68.39,68.42,7800.0,46.2997,46.3539,46.2997,46.32,7800.0
2005-02-16 14:30:00,68.42,68.66,68.42,68.62,18200.0,46.32,46.4825,46.32,46.4554,18200.0
2005-02-16 15:00:00,68.62,68.69,68.48,68.48,10200.0,46.4554,46.5028,46.3606,46.3606,10200.0
2005-02-16 15:30:00,68.48,68.55,68.42,68.55,48400.0,46.3606,46.408,46.32,46.408,48400.0
2005-02-17 09:30:00,68.78,69.0,68.19,68.24,50900.0,46.5637,46.7127,46.1643,46.1982,50900.0
2005-02-17 10:00:00,68.19,68.21,67.85,67.94,32300.0,46.1643,46.1779,45.9341,45.9951,32300.0
2005-02-17 10:30:00,67.94,68.0,67.77,67.87,21100.0,45.9951,46.0357,45.88,45.9477,21100.0
2005-02-17 11:00:00,67.93,67.94,67.76,67.8,5300.0,45.9883,45.9951,45.8732,45.9003,5300.0
2005-02-17 11:30:00,67.84,67.91,67.83,67.84,10500.0,45.9274,45.9748,45.9206,45.9274,10500.0
2005-02-17 12:00:00,67.84,68.02,67.81,67.97,13300.0,45.9274,46.0492,45.9071,46.0154,13300.0
2005-02-17 12:30:00,67.98,68.03,67.93,67.96,2300.0,46.0222,46.056,45.9883,46.0086,2300.0
2005-02-17 13:00:00,68.0,68.04,67.87,67.87,7300.0,46.0357,46.0628,45.9477,45.9477,7300.0
2005-02-17 13:30:00,67.87,67.9,67.68,67.74,76800.0,45.9477,45.968,45.8191,45.8597,76800.0
2005-02-17 14:00:00,67.71,67.77,67.5,67.63,45700.0,45.8394,45.88,45.6972,45.7852,45700.0
2005-02-17 14:30:00,67.61,67.65,67.41,67.47,35400.0,45.7717,45.7987,45.6363,45.6769,35400.0
2005-02-17 15:00:00,67.46,67.6,67.41,67.57,26000.0,45.6701,45.7649,45.6363,45.7446,26000.0
2005-02-17 15:30:00,67.56,67.61,67.47,67.54,52000.0,45.7378,45.7717,45.6769,45.7243,52000.0
2005-02-18 09:30:00,67.7,67.9,67.35,67.62,87300.0,45.8326,45.968,45.5956,45.7784,87300.0
2005-02-18 10:00:00,67.61,67.61,67.52,67.52,39400.0,45.7717,45.7717,45.7107,45.7107,39400.0
2005-02-18 10:30:00,67.52,67.55,67.52,67.55,6600.0,45.7107,45.731,45.7107,45.731,6600.0
2005-02-18 11:00:00,67.55,67.56,67.52,67.54,9100.0,45.731,45.7378,45.7107,45.7243,9100.0
2005-02-18 11:30:00,67.55,67.63,67.5,67.61,19000.0,45.731,45.7852,45.6972,45.7717,19000.0
2005-02-18 12:00:00,67.58,67.59,67.52,67.54,12900.0,45.7514,45.7581,45.7107,45.7243,12900.0
2005-02-18 12:30:00,67.54,67.54,67.49,67.49,5000.0,45.7243,45.7243,45.6904,45.6904,5000.0
2005-02-18 13:00:00,67.51,67.52,67.43,67.43,3900.0,45.704,45.7107,45.6498,45.6498,3900.0
2005-02-18 13:30:00,67.45,67.47,67.27,67.29,10300.0,45.6633,45.6769,45.5415,45.555,10300.0
2005-02-18 14:00:00,67.27,67.28,67.23,67.26,6400.0,45.5415,45.5483,45.5144,45.5347,6400.0
2005-02-18 14:30:00,67.24,67.39,67.24,67.31,6200.0,45.5212,45.6227,45.5212,45.5686,6200.0
2005-02-18 15:00:00,67.3,67.3,67.17,67.2,10800.0,45.5618,45.5618,45.4738,45.4941,10800.0
2005-02-18 15:30:00,67.2,67.3,67.13,67.17,32000.0,45.4941,45.5618,45.4467,45.4738,32000.0
2005-02-22 09:30:00,67.28,67.5,66.9,66.9,24000.0,45.5483,45.6972,45.291,45.291,24000.0
2005-02-22 10:00:00,66.93,66.95,66.75,66.79,18600.0,45.3113,45.3248,45.1894,45.2165,18600.0
2005-02-22 10:30:00,66.79,66.92,66.75,66.8,29100.0,45.2165,45.3045,45.1894,45.2233,29100.0
2005-02-22 11:00:00,66.77,66.85,66.75,66.85,21800.0,45.203,45.2571,45.1894,45.2571,21800.0
2005-02-22 11:30:00,66.88,67.08,66.87,67.07,19700.0,45.2775,45.4129,45.2707,45.4061,19700.0
2005-02-22 12:00:00,67.08,67.14,66.76,66.83,38500.0,45.4129,45.4535,45.1962,45.2436,38500.0
2005-02-22 12:30:00,66.79,66.93,66.79,66.9,12000.0,45.2165,45.3113,45.2165,45.291,12000.0
2005-02-22 13:00:00,66.87,66.93,66.85,66.88,11500.0,45.2707,45.3113,45.2571,45.2775,11500.0
2005-02-22 13:30:00,66.89,66.89,66.74,66.78,12600.0,45.2842,45.2842,45.1827,45.2098,12600.0
2005-02-22 14:00:00,66.78,66.78,66.6,66.67,11300.0,45.2098,45.2098,45.0879,45.1353,11300.0
2005-02-22 14:30:00,66.69,66.73,66.57,66.58,12700.0,45.1488,45.1759,45.0676,45.0744,12700.0
2005-02-22 15:00:00,66.59,66.61,66.43,66.46,15700.0,45.0811,45.0947,44.9728,44.9931,15700.0
2005-02-22 15:30:00,66.46,66.47,66.37,66.45,33200.0,44.9931,44.9999,44.9322,44.9863,33200.0
2005-02-23 09:30:00,66.43,66.97,66.19,66.24,70900.0,44.9728,45.3384,44.8103,44.8442,70900.0
2005-02-23 10:00:00,66.24,66.32,66.19,66.19,25800.0,44.8442,44.8983,44.8103,44.8103,25800.0
2005-02-23 10:30:00,66.21,66.21,65.96,66.04,37200.0,44.8239,44.8239,44.6546,44.7088,37200.0
2005-02-23 11:00:00,66.01,66.22,65.99,66.21,37100.0,44.6885,44.8306,44.6749,44.8239,37100.0
2005-02-23 11:30:00,66.24,66.3,66.06,66.12,16700.0,44.8442,44.8848,44.7223,44.7629,16700.0
2005-02-23 12:00:00,66.12,66.22,66.03,66.04,54700.0,44.7629,44.8306,44.702,44.7088,54700.0
2005-02-23 12:30:00,66.04,66.04,65.98,66.02,7900.0,44.7088,44.7088,44.6682,44.6952,7900.0
2005-02-23 13:00:00,66.01,66.06,65.95,65.99,18200.0,44.6885,44.7223,44.6479,44.6749,18200.0
2005-02-23 13:30:00,65.99,66.08,65.96,66.08,17300.0,44.6749,44.7359,44.6546,44.7359,17300.0
2005-02-23 14:00:00,66.05,66.22,65.96,66.13,20000.0,44.7156,44.8306,44.6546,44.7697,20000.0
2005-02-23 14:30:00,66.1,66.18,66.09,66.17,23800.0,44.7494,44.8036,44.7426,44.7968,23800.0
2005-02-23 15:00:00,66.17,66.27,66.17,66.2,27500.0,44.7968,44.8645,44.7968,44.8171,27500.0
2005-02-23 15:30:00,66.2,66.2,65.92,65.92,58900.0,44.8171,44.8171,44.6275,44.6275,58900.0
2005-02-24 09:30:00,66.04,66.17,65.82,65.99,75800.0,44.7088,44.7968,44.5598,44.6749,75800.0
2005-02-24 10:00:00,66.02,66.07,65.87,65.88,33900.0,44.6952,44.7291,44.5937,44.6005,33900.0
2005-02-24 10:30:00,65.9,65.99,65.81,65.82,54700.0,44.614,44.6749,44.5531,44.5598,54700.0
2005-02-24 11:00:00,65.85,66.11,65.85,66.0,28100.0,44.5802,44.7562,44.5802,44.6817,28100.0
2005-02-24 11:30:00,66.03,66.09,65.97,66.04,12200.0,44.702,44.7426,44.6614,44.7088,12200.0
2005-02-24 12:00:00,66.04,66.06,65.96,66.0,9700.0,44.7088,44.7223,44.6546,44.6817,9700.0
2005-02-24 12:30:00,65.97,65.97,65.85,65.9,23300.0,44.6614,44.6614,44.5802,44.614,23300.0
2005-02-24 13:00:00,65.85,65.95,65.85,65.87,33800.0,44.5802,44.6479,44.5802,44.5937,33800.0
2005-02-24 13:30:00,65.9,65.99,65.89,65.99,21600.0,44.614,44.6749,44.6072,44.6749,21600.0
2005-02-24 14:00:00,65.97,66.1,65.89,65.98,29900.0,44.6614,44.7494,44.6072,44.6682,29900.0
2005-02-24 14:30:00,65.99,66.0,65.93,65.98,44900.0,44.6749,44.6817,44.6343,44.6682,44900.0
2005-02-24 15:00:00,65.98,66.09,65.95,66.05,53500.0,44.6682,44.7426,44.6479,44.7156,53500.0
2005-02-24 15:30:00,65.98,66.11,65.9,65.97,78700.0,44.6682,44.7562,44.614,44.6614,78700.0
2005-02-25 09:30:00,66.0,66.1,65.73,65.77,20700.0,44.6817,44.7494,44.4989,44.526,20700.0
2005-02-25 10:00:00,65.76,65.91,65.7,65.91,11100.0,44.5192,44.6208,44.4786,44.6208,11100.0
2005-02-25 10:30:00,65.92,65.92,65.78,65.84,11900.0,44.6275,44.6275,44.5328,44.5734,11900.0
2005-02-25 11:00:00,65.84,66.05,65.84,66.01,36300.0,44.5734,44.7156,44.5734,44.6885,36300.0
2005-02-25 11:30:00,66.02,66.35,66.02,66.31,12400.0,44.6952,44.9186,44.6952,44.8916,12400.0
2005-02-25 12:00:00,66.32,66.4,66.25,66.26,8200.0,44.8983,44.9525,44.8509,44.8577,8200.0
2005-02-25 12:30:00,66.26,66.36,66.25,66.27,8400.0,44.8577,44.9254,44.8509,44.8645,8400.0
2005-02-25 13:00:00,66.27,66.3,66.12,66.12,8100.0,44.8645,44.8848,44.7629,44.7629,8100.0
2005-02-25 13:30:00,66.13,66.45,66.13,66.37,13400.0,44.7697,44.9863,44.7697,44.9322,13400.0
2005-02-25 14:00:00,66.36,66.64,66.36,66.49,14200.0,44.9254,45.115,44.9254,45.0134,14200.0
2005-02-25 14:30:00,66.47,66.62,66.36,66.4,24500.0,44.9999,45.1014,44.9254,44.9525,24500.0
2005-02-25 15:00:00,66.42,66.56,66.38,66.41,27200.0,44.966,45.0608,44.939,44.9593,27200.0
2005-02-25 15:30:00,66.41,66.41,66.23,66.23,85300.0,44.9593,44.9593,44.8374,44.8374,85300.0
2005-02-28 09:30:00,66.37,66.6,66.17,66.17,30300.0,44.9322,45.0879,44.7968,44.7968,30300.0
2005-02-28 10:00:00,66.19,66.38,66.17,66.37,22400.0,44.8103,44.939,44.7968,44.9322,22400.0
2005-02-28 10:30:00,66.4,66.64,66.38,66.56,26500.0,44.9525,45.115,44.939,45.0608,26500.0
2005-02-28 11:00:00,66.58,66.59,66.45,66.46,18200.0,45.0744,45.0811,44.9863,44.9931,18200.0
2005-02-28 11:30:00,66.44,66.5,66.43,66.46,12300.0,44.9796,45.0202,44.9728,44.9931,12300.0
2005-02-28 12:00:00,66.46,66.46,66.18,66.18,11100.0,44.9931,44.9931,44.8036,44.8036,11100.0
2005-02-28 12:30:00,66.18,66.19,66.02,66.06,9300.0,44.8036,44.8103,44.6952,44.7223,9300.0
2005-02-28 13:00:00,66.05,66.06,66.0,66.06,6200.0,44.7156,44.7223,44.6817,44.7223,6200.0
2005-02-28 13:30:00,66.06,66.06,65.96,65.99,27900.0,44.7223,44.7223,44.6546,44.6749,27900.0
2005-02-28 14:00:00,65.98,66.02,65.92,65.97,16000.0,44.6682,44.6952,44.6275,44.6614,16000.0
2005-02-28 14:30:00,65.97,66.12,65.94,66.05,15700.0,44.6614,44.7629,44.6411,44.7156,15700.0
2005-02-28 15:00:00,66.04,66.34,66.04,66.14,26500.0,44.7088,44.9119,44.7088,44.7765,26500.0
2005-02-28 15:30:00,66.13,66.25,65.95,66.08,70900.0,44.7697,44.8509,44.6479,44.7359,70900.0
2005-03-01 09:30:00,66.21,66.5,66.12,66.34,43600.0,44.8239,45.0202,44.7629,44.9119,43600.0
2005-03-01 10:00:00,66.3,66.84,66.26,66.65,24400.0,44.8848,45.2504,44.8577,45.1217,24400.0
2005-03-01 10:30:00,66.69,66.69,66.6,66.67,9100.0,45.1488,45.1488,45.0879,45.1353,9100.0
2005-03-01 11:00:00,66.68,66.68,66.51,66.62,8000.0,45.1421,45.1421,45.027,45.1014,8000.0
2005-03-01 11:30:00,66.63,66.79,66.62,66.75,15900.0,45.1082,45.2165,45.1014,45.1894,15900.0
2005-03-01 12:00:00,66.73,66.76,66.69,66.72,9600.0,45.1759,45.1962,45.1488,45.1691,9600.0
2005-03-01 12:30:00,66.71,66.75,66.6,66.74,13000.0,45.1624,45.1894,45.0879,45.1827,13000.0
2005-03-01 13:00:00,66.74,66.8,66.55,66.56,19100.0,45.1827,45.2233,45.054,45.0608,19100.0
2005-03-01 13:30:00,66.56,66.75,66.56,66.73,23600.0,45.0608,45.1894,45.0608,45.1759,23600.0
2005-03-01 14:00:00,66.74,66.8,66.69,66.71,24200.0,45.1827,45.2233,45.1488,45.1624,24200.0
2005-03-01 14:30:00,66.72,66.74,66.65,66.69,55400.0,45.1691,45.1827,45.1217,45.1488,55400.0
2005-03-01 15:00:00,66.7,67.03,66.7,66.99,42100.0,45.1556,45.379,45.1556,45.3519,42100.0
2005-03-01 15:30:00,67.07,67.07,66.75,66.78,17100.0,45.4061,45.4061,45.1894,45.2098,17100.0
2005-03-02 09:30:00,66.8,67.04,66.55,66.58,31000.0,45.2233,45.3858,45.054,45.0744,31000.0
2005-03-02 10:00:00,66.65,66.79,66.61,66.64,15200.0,45.1217,45.2165,45.0947,45.115,15200.0
2005-03-02 10:30:00,66.68,67.0,66.63,67.0,29900.0,45.1421,45.3587,45.1082,45.3587,29900.0
2005-03-02 11:00:00,67.01,67.58,67.01,67.54,36900.0,45.3655,45.7514,45.3655,45.7243,36900.0
2005-03-02 11:30:00,67.54,67.73,67.54,67.65,53200.0,45.7243,45.8529,45.7243,45.7987,53200.0
2005-03-02 12:00:00,67.65,67.68,67.51,67.63,49100.0,45.7987,45.8191,45.704,45.7852,49100.0
2005-03-02 12:30:00,67.61,67.73,67.5,67.71,47400.0,45.7717,45.8529,45.6972,45.8394,47400.0
2005-03-02 13:00:00,67.71,67.73,67.49,67.56,17500.0,45.8394,45.8529,45.6904,45.7378,17500.0
2005-03-02 13:30:00,67.58,67.58,67.21,67.29,39900.0,45.7514,45.7514,45.5009,45.555,39900.0
2005-03-02 14:00:00,67.35,67.54,67.19,67.21,97000.0,45.5956,45.7243,45.4873,45.5009,97000.0
2005-03-02 14:30:00,67.26,67.44,66.92,66.96,22700.0,45.5347,45.6566,45.3045,45.3316,22700.0
2005-03-02 15:00:00,66.97,67.05,66.94,67.0,50700.0,45.3384,45.3925,45.3181,45.3587,50700.0
2005-03-02 15:30:00,67.01,67.18,66.97,66.99,40500.0,45.3655,45.4806,45.3384,45.3519,40500.0
2005-03-03 09:30:00,67.03,67.8,67.03,67.29,53300.0,45.379,45.9003,45.379,45.555,53300.0
2005-03-03 10:00:00,67.31,67.49,67.2,67.36,55200.0,45.5686,45.6904,45.4941,45.6024,55200.0
2005-03-03 10:30:00,67.36,67.41,67.25,67.4,23600.0,45.6024,45.6363,45.5279,45.6295,23600.0
2005-03-03 11:00:00,67.39,67.39,67.22,67.25,21500.0,45.6227,45.6227,45.5076,45.5279,21500.0
2005-03-03 11:30:00,67.25,67.38,67.16,67.21,38900.0,45.5279,45.616,45.467,45.5009,38900.0
2005-03-03 12:00:00,67.21,67.29,67.15,67.15,22700.0,45.5009,45.555,45.4602,45.4602,22700.0
2005-03-03 12:30:00,67.15,67.16,67.05,67.13,42500.0,45.4602,45.467,45.3925,45.4467,42500.0
2005-03-03 13:00:00,67.15,67.46,67.12,67.32,18400.0,45.4602,45.6701,45.4399,45.5753,18400.0
2005-03-03 13:30:00,67.31,67.44,67.31,67.44,21900.0,45.5686,45.6566,45.5686,45.6566,21900.0
2005-03-03 14:00:00,67.43,67.8,67.43,67.78,35600.0,45.6498,45.9003,45.6498,45.8868,35600.0
2005-03-03 14:30:00,67.77,67.82,67.73,67.74,16000.0,45.88,45.9138,45.8529,45.8597,16000.0
2005-03-03 15:00:00,67.74,67.85,67.63,67.85,27200.0,45.8597,45.9341,45.7852,45.9341,27200.0
2005-03-03 15:30:00,67.86,67.89,67.59,67.59,48900.0,45.9409,45.9612,45.7581,45.7581,48900.0
2005-03-04 09:30:00,68.04,68.54,67.9,68.3,52200.0,46.0628,46.4013,45.968,46.2388,52200.0
2005-03-04 10:00:00,68.3,68.58,68.28,68.41,58400.0,46.2388,46.4283,46.2253,46.3133,58400.0
2005-03-04 10:30:00,68.4,68.53,68.38,68.48,24400.0,46.3065,46.3945,46.2929,46.3606,24400.0
2005-03-04 11:00:00,68.48,68.57,68.37,68.56,62300.0,46.3606,46.4216,46.2862,46.4148,62300.0
2005-03-04 11:30:00,68.56,68.56,68.47,68.49,18900.0,46.4148,46.4148,46.3539,46.3674,18900.0
2005-03-04 12:00:00,68.5,68.56,68.45,68.5,60500.0,46.3742,46.4148,46.3403,46.3742,60500.0
2005-03-04 12:30:00,68.5,68.64,68.48,68.63,13200.0,46.3742,46.469,46.3606,46.4622,13200.0
2005-03-04 13:00:00,68.63,68.75,68.63,68.64,8000.0,46.4622,46.5434,46.4622,46.469,8000.0
2005-03-04 13:30:00,68.64,68.72,68.53,68.72,42300.0,46.469,46.5231,46.3945,46.5231,42300.0
2005-03-04 14:00:00,68.72,68.96,68.45,68.78,21700.0,46.5231,46.6856,46.3403,46.5637,21700.0
2005-03-04 14:30:00,68.78,68.89,68.78,68.83,11000.0,46.5637,46.6382,46.5637,46.5976,11000.0
2005-03-04 15:00:00,68.83,69.11,68.81,69.01,84500.0,46.5976,46.7872,46.5841,46.7195,84500.0
2005-03-04 15:30:00,69.02,69.14,68.96,69.07,111900.0,46.7262,46.8075,46.6856,46.7601,111900.0
2005-03-07 09:30:00,69.17,69.65,68.96,69.48,97200.0,46.8278,47.1527,46.6856,47.0376,97200.0
2005-03-07 10:00:00,69.53,69.54,69.48,69.5,42300.0,47.0715,47.0783,47.0376,47.0512,42300.0
2005-03-07 10:30:00,69.51,69.65,69.43,69.57,58600.0,47.058,47.1527,47.0038,47.0986,58600.0
2005-03-07 11:00:00,69.56,69.7,69.56,69.63,31600.0,47.0918,47.1866,47.0918,47.1392,31600.0
2005-03-07 11:30:00,69.62,69.7,69.54,69.68,20400.0,47.1324,47.1866,47.0783,47.173,20400.0
2005-03-07 12:00:00,69.66,69.67,69.53,69.59,19400.0,47.1595,47.1663,47.0715,47.1121,19400.0
2005-03-07 12:30:00,69.56,69.63,69.4,69.6,22700.0,47.0918,47.1392,46.9835,47.1189,22700.0
2005-03-07 13:00:00,69.6,69.63,69.49,69.52,17000.0,47.1189,47.1392,47.0444,47.0647,17000.0
2005-03-07 13:30:00,69.52,69.73,69.32,69.65,25600.0,47.0647,47.2069,46.9293,47.1527,25600.0
2005-03-07 14:00:00,69.63,69.65,69.49,69.49,36100.0,47.1392,47.1527,47.0444,47.0444,36100.0
2005-03-07 14:30:00,69.5,69.73,69.48,69.62,36400.0,47.0512,47.2069,47.0376,47.1324,36400.0
2005-03-07 15:00:00,69.62,69.75,69.6,69.72,21100.0,47.1324,47.2204,47.1189,47.2001,21100.0
2005-03-07 15:30:00,69.68,69.72,69.59,69.7,44200.0,47.173,47.2001,47.1121,47.1866,44200.0
2005-03-08 09:30:00,69.53,69.77,69.35,69.36,123000.0,47.0715,47.234,46.9496,46.9564,123000.0
2005-03-08 10:00:00,69.37,69.5,69.15,69.47,41200.0,46.9632,47.0512,46.8142,47.0309,41200.0
2005-03-08 10:30:00,69.51,69.73,69.51,69.69,39100.0,47.058,47.2069,47.058,47.1798,39100.0
2005-03-08 11:00:00,69.67,69.85,69.6,69.72,23400.0,47.1663,47.2881,47.1189,47.2001,23400.0
2005-03-08 11:30:00,69.72,69.77,69.7,69.72,11900.0,47.2001,47.234,47.1866,47.2001,11900.0
2005-03-08 12:00:00,69.73,69.95,69.7,69.89,22700.0,47.2069,47.3558,47.1866,47.3152,22700.0
2005-03-08 12:30:00,69.91,70.02,69.8,69.9,75600.0,47.3288,47.4032,47.2543,47.322,75600.0
2005-03-08 13:00:00,69.94,70.45,69.87,70.41,59500.0,47.3491,47.6943,47.3017,47.6673,59500.0
2005-03-08 13:30:00,70.4,70.44,70.05,70.16,71600.0,47.6605,47.6876,47.4235,47.498,71600.0
2005-03-08 14:00:00,70.15,70.37,70.05,70.34,45600.0,47.4912,47.6402,47.4235,47.6199,45600.0
2005-03-08 14:30:00,70.33,70.43,70.13,70.18,55800.0,47.6131,47.6808,47.4777,47.5115,55800.0
2005-03-08 15:00:00,70.16,70.16,70.0,70.02,66200.0,47.498,47.498,47.3897,47.4032,66200.0
2005-03-08 15:30:00,70.02,70.15,69.96,70.05,167300.0,47.4032,47.4912,47.3626,47.4235,167300.0
2005-03-09 09:30:00,69.88,70.02,69.57,69.8,59300.0,47.3084,47.4032,47.0986,47.2543,59300.0
2005-03-09 10:00:00,69.8,69.8,69.48,69.56,120700.0,47.2543,47.2543,47.0376,47.0918,120700.0
2005-03-09 10:30:00,69.56,69.81,69.55,69.8,132600.0,47.0918,47.2611,47.085,47.2543,132600.0
2005-03-09 11:00:00,69.76,69.83,69.69,69.73,42800.0,47.2272,47.2746,47.1798,47.2069,42800.0
2005-03-09 11:30:00,69.73,69.78,69.54,69.59,26800.0,47.2069,47.2407,47.0783,47.1121,26800.0
2005-03-09 12:00:00,69.58,69.63,69.43,69.5,22400.0,47.1053,47.1392,47.0038,47.0512,22400.0
2005-03-09 12:30:00,69.5,69.52,69.25,69.29,29300.0,47.0512,47.0647,46.8819,46.909,29300.0
2005-03-09 13:00:00,69.34,69.44,69.26,69.44,42800.0,46.9429,47.0106,46.8887,47.0106,42800.0
2005-03-09 13:30:00,69.47,69.76,69.47,69.71,58600.0,47.0309,47.2272,47.0309,47.1934,58600.0
2005-03-09 14:00:00,69.71,69.86,69.62,69.67,25300.0,47.1934,47.2949,47.1324,47.1663,25300.0
2005-03-09 14:30:00,69.66,69.77,69.54,69.57,25400.0,47.1595,47.234,47.0783,47.0986,25400.0
2005-03-09 15:00:00,69.58,69.69,69.46,69.66,44100.0,47.1053,47.1798,47.0241,47.1595,44100.0
2005-03-09 15:30:00,69.63,69.73,69.54,69.66,73600.0,47.1392,47.2069,47.0783,47.1595,73600.0
2005-03-10 09:30:00,69.75,69.98,69.53,69.91,39400.0,47.2204,47.3761,47.0715,47.3288,39400.0
2005-03-10 10:00:00,69.93,70.0,69.71,70.0,32000.0,47.3423,47.3897,47.1934,47.3897,32000.0
2005-03-10 10:30:00,70.0,70.0,69.94,69.98,27200.0,47.3897,47.3897,47.3491,47.3761,27200.0
2005-03-10 11:00:00,69.98,70.06,69.8,69.97,42600.0,47.3761,47.4303,47.2543,47.3694,42600.0
2005-03-10 11:30:00,69.98,70.07,69.9,69.91,32700.0,47.3761,47.4371,47.322,47.3288,32700.0
2005-03-10 12:00:00,69.92,69.93,69.65,69.69,33300.0,47.3355,47.3423,47.1527,47.1798,33300.0
2005-03-10 12:30:00,69.69,69.8,69.65,69.77,34800.0,47.1798,47.2543,47.1527,47.234,34800.0
2005-03-10 13:00:00,69.79,69.8,69.64,69.75,54300.0,47.2475,47.2543,47.146,47.2204,54300.0
2005-03-10 13:30:00,69.74,69.88,69.69,69.77,61200.0,47.2137,47.3084,47.1798,47.234,61200.0
2005-03-10 14:00:00,69.74,69.84,69.67,69.71,28400.0,47.2137,47.2814,47.1663,47.1934,28400.0
2005-03-10 14:30:00,69.71,69.72,69.65,69.67,22300.0,47.1934,47.2001,47.1527,47.1663,22300.0
2005-03-10 15:00:00,69.67,69.67,69.53,69.66,27300.0,47.1663,47.1663,47.0715,47.1595,27300.0
2005-03-10 15:30:00,69.68,69.84,69.64,69.84,63000.0,47.173,47.2814,47.146,47.2814,63000.0
2005-03-11 09:30:00,69.53,69.82,69.45,69.65,58300.0,47.0715,47.2678,47.0173,47.1527,58300.0
2005-03-11 10:00:00,69.67,69.69,69.41,69.48,38800.0,47.1663,47.1798,46.9903,47.0376,38800.0
2005-03-11 10:30:00,69.47,69.65,69.37,69.43,29000.0,47.0309,47.1527,46.9632,47.0038,29000.0
2005-03-11 11:00:00,69.42,69.6,69.4,69.58,22600.0,46.997,47.1189,46.9835,47.1053,22600.0
2005-03-11 11:30:00,69.6,69.76,69.56,69.73,9500.0,47.1189,47.2272,47.0918,47.2069,9500.0
2005-03-11 12:00:00,69.68,69.75,69.54,69.75,13500.0,47.173,47.2204,47.0783,47.2204,13500.0
2005-03-11 12:30:00,69.75,69.77,69.6,69.61,11100.0,47.2204,47.234,47.1189,47.1257,11100.0
2005-03-11 13:00:00,69.6,69.63,69.54,69.6,22000.0,47.1189,47.1392,47.0783,47.1189,22000.0
2005-03-11 13:30:00,69.6,69.67,69.46,69.5,28800.0,47.1189,47.1663,47.0241,47.0512,28800.0
2005-03-11 14:00:00,69.5,69.59,69.49,69.53,21200.0,47.0512,47.1121,47.0444,47.0715,21200.0
2005-03-11 14:30:00,69.51,69.6,69.51,69.58,20600.0,47.058,47.1189,47.058,47.1053,20600.0
2005-03-11 15:00:00,69.55,69.59,69.42,69.42,60300.0,47.085,47.1121,46.997,46.997,60300.0
2005-03-11 15:30:00,69.43,69.67,69.35,69.51,90000.0,47.0038,47.1663,46.9496,47.058,90000.0
2005-03-14 09:30:00,69.7,69.72,69.42,69.67,56700.0,47.1866,47.2001,46.997,47.1663,56700.0
2005-03-14 10:00:00,69.67,70.2,69.63,70.2,43900.0,47.1663,47.5251,47.1392,47.5251,43900.0
2005-03-14 10:30:00,70.2,70.44,70.13,70.2,33200.0,47.5251,47.6876,47.4777,47.5251,33200.0
2005-03-14 11:00:00,70.2,70.27,70.04,70.1,38900.0,47.5251,47.5725,47.4168,47.4574,38900.0
2005-03-14 11:30:00,70.1,70.11,69.98,70.04,21100.0,47.4574,47.4642,47.3761,47.4168,21100.0
2005-03-14 12:00:00,70.04,70.1,69.98,69.98,38400.0,47.4168,47.4574,47.3761,47.3761,38400.0
2005-03-14 12:30:00,70.0,70.02,69.8,69.8,18200.0,47.3897,47.4032,47.2543,47.2543,18200.0
2005-03-14 13:00:00,69.8,70.0,69.58,69.6,26300.0,47.2543,47.3897,47.1053,47.1189,26300.0
2005-03-14 13:30:00,69.62,69.72,69.58,69.63,32900.0,47.1324,47.2001,47.1053,47.1392,32900.0
2005-03-14 14:00:00,69.63,69.7,69.59,69.65,23800.0,47.1392,47.1866,47.1121,47.1527,23800.0
2005-03-14 14:30:00,69.66,69.78,69.64,69.78,20600.0,47.1595,47.2407,47.146,47.2407,20600.0
2005-03-14 15:00:00,69.8,69.97,69.71,69.93,69000.0,47.2543,47.3694,47.1934,47.3423,69000.0
2005-03-14 15:30:00,69.95,70.1,69.91,70.1,76900.0,47.3558,47.4574,47.3288,47.4574,76900.0
2005-03-15 09:30:00,69.94,70.41,69.94,70.07,23300.0,47.3491,47.6673,47.3491,47.4371,23300.0
2005-03-15 10:00:00,70.06,70.2,69.99,70.1,18700.0,47.4303,47.5251,47.3829,47.4574,18700.0
2005-03-15 10:30:00,70.09,70.24,70.05,70.23,29600.0,47.4506,47.5522,47.4235,47.5454,29600.0
2005-03-15 11:00:00,70.23,70.35,70.19,70.26,16700.0,47.5454,47.6266,47.5183,47.5657,16700.0
2005-03-15 11:30:00,70.25,70.26,69.77,69.81,43500.0,47.5589,47.5657,47.234,47.2611,43500.0
2005-03-15 12:00:00,69.8,69.92,69.72,69.91,20300.0,47.2543,47.3355,47.2001,47.3288,20300.0
2005-03-15 12:30:00,69.91,70.02,69.86,70.02,7600.0,47.3288,47.4032,47.2949,47.4032,7600.0
2005-03-15 13:00:00,70.02,70.05,69.81,69.91,13600.0,47.4032,47.4235,47.2611,47.3288,13600.0
2005-03-15 13:30:00,69.92,69.95,69.8,69.83,11700.0,47.3355,47.3558,47.2543,47.2746,11700.0
2005-03-15 14:00:00,69.83,69.93,69.8,69.84,17800.0,47.2746,47.3423,47.2543,47.2814,17800.0
2005-03-15 14:30:00,69.85,69.95,69.75,69.9,21400.0,47.2881,47.3558,47.2204,47.322,21400.0
2005-03-15 15:00:00,69.89,69.89,69.76,69.84,27700.0,47.3152,47.3152,47.2272,47.2814,27700.0
2005-03-15 15:30:00,69.84,69.86,69.55,69.55,125000.0,47.2814,47.2949,47.085,47.085,125000.0
2005-03-16 09:30:00,69.39,69.7,69.23,69.28,59400.0,46.9767,47.1866,46.8684,46.9022,59400.0
2005-03-16 10:00:00,69.23,69.45,69.2,69.35,28500.0,46.8684,47.0173,46.8481,46.9496,28500.0
2005-03-16 10:30:00,69.35,69.35,69.02,69.02,50100.0,46.9496,46.9496,46.7262,46.7262,50100.0
2005-03-16 11:00:00,69.02,69.27,69.0,69.21,24800.0,46.7262,46.8955,46.7127,46.8549,24800.0
2005-03-16 11:30:00,69.21,69.21,69.15,69.17,10500.0,46.8549,46.8549,46.8142,46.8278,10500.0
2005-03-16 12:00:00,69.17,69.27,69.15,69.26,15300.0,46.8278,46.8955,46.8142,46.8887,15300.0
2005-03-16 12:30:00,69.25,69.6,69.23,69.56,17800.0,46.8819,47.1189,46.8684,47.0918,17800.0
2005-03-16 13:00:00,69.54,69.55,69.48,69.51,20800.0,47.0783,47.085,47.0376,47.058,20800.0
2005-03-16 13:30:00,69.51,69.51,69.3,69.35,19400.0,47.058,47.058,46.9158,46.9496,19400.0
2005-03-16 14:00:00,69.34,69.42,69.29,69.3,24700.0,46.9429,46.997,46.909,46.9158,24700.0
2005-03-16 14:30:00,69.3,69.35,69.25,69.28,15700.0,46.9158,46.9496,46.8819,46.9022,15700.0
2005-03-16 15:00:00,69.3,69.36,69.25,69.3,44000.0,46.9158,46.9564,46.8819,46.9158,44000.0
2005-03-16 15:30:00,69.28,69.36,69.23,69.27,50900.0,46.9022,46.9564,46.8684,46.8955,50900.0
2005-03-17 09:30:00,69.33,69.62,69.01,69.26,45300.0,46.9361,47.1324,46.7195,46.8887,45300.0
2005-03-17 10:00:00,69.18,69.28,69.07,69.28,16400.0,46.8345,46.9022,46.7601,46.9022,16400.0
2005-03-17 10:30:00,69.28,69.48,69.21,69.44,56000.0,46.9022,47.0376,46.8549,47.0106,56000.0
2005-03-17 11:00:00,69.47,69.82,69.42,69.81,36800.0,47.0309,47.2678,46.997,47.2611,36800.0
2005-03-17 11:30:00,69.82,69.88,69.73,69.75,35300.0,47.2678,47.3084,47.2069,47.2204,35300.0
2005-03-17 12:00:00,69.74,69.84,69.58,69.84,26600.0,47.2137,47.2814,47.1053,47.2814,26600.0
2005-03-17 12:30:00,69.84,69.96,69.84,69.88,49200.0,47.2814,47.3626,47.2814,47.3084,49200.0
2005-03-17 13:00:00,69.91,69.95,69.85,69.86,24600.0,47.3288,47.3558,47.2881,47.2949,24600.0
2005-03-17 13:30:00,69.89,69.89,69.8,69.8,27200.0,47.3152,47.3152,47.2543,47.2543,27200.0
2005-03-17 14:00:00,69.84,69.84,69.58,69.81,33000.0,47.2814,47.2814,47.1053,47.2611,33000.0
2005-03-17 14:30:00,69.86,69.9,69.8,69.84,34300.0,47.2949,47.322,47.2543,47.2814,34300.0
2005-03-17 15:00:00,69.87,69.88,69.79,69.86,20600.0,47.3017,47.3084,47.2475,47.2949,20600.0
2005-03-17 15:30:00,69.86,69.87,69.7,69.77,50400.0,47.2949,47.3017,47.1866,47.234,50400.0
2005-03-18 09:30:00,69.92,69.95,69.58,69.6,209000.0,47.3355,47.3558,47.1053,47.1189,209000.0
2005-03-18 10:00:00,69.6,69.61,69.26,69.42,40800.0,47.1189,47.1257,46.8887,46.997,40800.0
2005-03-18 10:30:00,69.43,69.48,69.15,69.21,26100.0,47.0038,47.0376,46.8142,46.8549,26100.0
2005-03-18 11:00:00,69.23,69.47,69.16,69.47,13100.0,46.8684,47.0309,46.821,47.0309,13100.0
2005-03-18 11:30:00,69.41,69.41,69.14,69.24,19200.0,46.9903,46.9903,46.8075,46.8752,19200.0
2005-03-18 12:00:00,69.24,69.37,69.21,69.3,12400.0,46.8752,46.9632,46.8549,46.9158,12400.0
2005-03-18 12:30:00,69.3,69.31,69.24,69.25,20200.0,46.9158,46.9226,46.8752,46.8819,20200.0
2005-03-18 13:00:00,69.25,69.28,69.21,69.25,32400.0,46.8819,46.9022,46.8549,46.8819,32400.0
2005-03-18 13:30:00,69.25,69.37,69.07,69.35,55100.0,46.8819,46.9632,46.7601,46.9496,55100.0
2005-03-18 14:00:00,69.35,69.43,69.25,69.35,25500.0,46.9496,47.0038,46.8819,46.9496,25500.0
2005-03-18 14:30:00,69.36,69.52,69.32,69.32,13000.0,46.9564,47.0647,46.9293,46.9293,13000.0
2005-03-18 15:00:00,69.31,69.43,69.25,69.41,22400.0,46.9226,47.0038,46.8819,46.9903,22400.0
2005-03-18 15:30:00,69.42,69.52,69.32,69.48,44700.0,46.997,47.0647,46.9293,47.0376,44700.0
2005-03-21 09:30:00,69.55,69.67,69.15,69.15,62000.0,47.085,47.1663,46.8142,46.8142,62000.0
2005-03-21 10:00:00,69.11,69.11,68.77,68.95,43200.0,46.7872,46.7872,46.557,46.6788,43200.0
2005-03-21 10:30:00,68.95,68.95,68.75,68.81,44500.0,46.6788,46.6788,46.5434,46.5841,44500.0
2005-03-21 11:00:00,68.82,68.83,68.72,68.75,31800.0,46.5908,46.5976,46.5231,46.5434,31800.0
2005-03-21 11:30:00,68.74,68.75,68.64,68.64,13000.0,46.5367,46.5434,46.469,46.469,13000.0
2005-03-21 12:00:00,68.66,69.01,68.64,69.01,51200.0,46.4825,46.7195,46.469,46.7195,51200.0
2005-03-21 12:30:00,68.97,69.04,68.9,68.99,14200.0,46.6924,46.7398,46.645,46.7059,14200.0
2005-03-21 13:00:00,69.02,69.03,68.87,68.93,20200.0,46.7262,46.733,46.6247,46.6653,20200.0
2005-03-21 13:30:00,68.9,69.08,68.9,68.99,18100.0,46.645,46.7668,46.645,46.7059,18100.0
2005-03-21 14:00:00,68.98,69.01,68.76,68.89,125800.0,46.6991,46.7195,46.5502,46.6382,125800.0
2005-03-21 14:30:00,68.91,69.07,68.91,68.95,13200.0,46.6518,46.7601,46.6518,46.6788,13200.0
2005-03-21 15:00:00,69.0,69.21,68.94,69.21,21100.0,46.7127,46.8549,46.6721,46.8549,21100.0
2005-03-21 15:30:00,69.21,69.22,68.96,69.02,66900.0,46.8549,46.8616,46.6856,46.7262,66900.0
2005-03-22 09:30:00,68.93,69.15,68.43,68.45,65800.0,46.6653,46.8142,46.3268,46.3403,65800.0
2005-03-22 10:00:00,68.48,68.5,68.08,68.44,136800.0,46.3606,46.3742,46.0899,46.3336,136800.0
2005-03-22 10:30:00,68.44,68.5,68.43,68.5,62200.0,46.3336,46.3742,46.3268,46.3742,62200.0
2005-03-22 11:00:00,68.5,68.65,68.5,68.64,61300.0,46.3742,46.4757,46.3742,46.469,61300.0
2005-03-22 11:30:00,68.65,68.89,68.64,68.78,32900.0,46.4757,46.6382,46.469,46.5637,32900.0
2005-03-22 12:00:00,68.79,68.79,68.66,68.68,16800.0,46.5705,46.5705,46.4825,46.496,16800.0
2005-03-22 12:30:00,68.68,68.73,68.66,68.73,9100.0,46.496,46.5299,46.4825,46.5299,9100.0
2005-03-22 13:00:00,68.74,68.98,68.74,68.98,27700.0,46.5367,46.6991,46.5367,46.6991,27700.0
2005-03-22 13:30:00,68.99,69.03,68.98,69.01,19100.0,46.7059,46.733,46.6991,46.7195,19100.0
2005-03-22 14:00:00,69.01,69.06,68.67,68.67,69700.0,46.7195,46.7533,46.4893,46.4893,69700.0
2005-03-22 14:30:00,68.65,68.78,68.2,68.49,111100.0,46.4757,46.5637,46.1711,46.3674,111100.0
2005-03-22 15:00:00,68.43,68.45,68.12,68.19,54700.0,46.3268,46.3403,46.1169,46.1643,54700.0
2005-03-22 15:30:00,68.16,68.3,68.0,68.19,141200.0,46.144,46.2388,46.0357,46.1643,141200.0
2005-03-23 09:30:00,68.39,68.39,67.84,68.1,102000.0,46.2997,46.2997,45.9274,46.1034,102000.0
2005-03-23 10:00:00,68.12,68.43,68.06,68.16,51200.0,46.1169,46.3268,46.0763,46.144,51200.0
2005-03-23 10:30:00,68.2,68.56,68.1,68.51,52500.0,46.1711,46.4148,46.1034,46.381,52500.0
2005-03-23 11:00:00,68.52,68.52,68.3,68.45,16100.0,46.3877,46.3877,46.2388,46.3403,16100.0
2005-03-23 11:30:00,68.43,68.43,68.29,68.41,18600.0,46.3268,46.3268,46.232,46.3133,18600.0
2005-03-23 12:00:00,68.41,68.57,68.41,68.57,16800.0,46.3133,46.4216,46.3133,46.4216,16800.0
2005-03-23 12:30:00,68.55,68.64,68.51,68.61,10500.0,46.408,46.469,46.381,46.4487,10500.0
2005-03-23 13:00:00,68.62,68.68,68.49,68.53,12400.0,46.4554,46.496,46.3674,46.3945,12400.0
2005-03-23 13:30:00,68.55,68.7,68.53,68.66,17500.0,46.408,46.5096,46.3945,46.4825,17500.0
2005-03-23 14:00:00,68.67,68.73,68.56,68.7,36400.0,46.4893,46.5299,46.4148,46.5096,36400.0
2005-03-23 14:30:00,68.7,68.74,68.4,68.4,28500.0,46.5096,46.5367,46.3065,46.3065,28500.0
2005-03-23 15:00:00,68.4,68.67,68.4,68.66,94300.0,46.3065,46.4893,46.3065,46.4825,94300.0
2005-03-23 15:30:00,68.66,68.67,68.48,68.59,100400.0,46.4825,46.4893,46.3606,46.4351,100400.0
2005-03-24 09:30:00,68.44,68.84,68.32,68.33,150400.0,46.3336,46.6044,46.2523,46.2591,150400.0
2005-03-24 10:00:00,68.35,68.44,68.19,68.32,66400.0,46.2726,46.3336,46.1643,46.2523,66400.0
2005-03-24 10:30:00,68.34,68.45,68.31,68.37,51300.0,46.2659,46.3403,46.2456,46.2862,51300.0
2005-03-24 11:00:00,68.31,68.31,68.07,68.09,15900.0,46.2456,46.2456,46.0831,46.0966,15900.0
2005-03-24 11:30:00,68.08,68.37,68.05,68.27,21800.0,46.0899,46.2862,46.0695,46.2185,21800.0
2005-03-24 12:00:00,68.25,68.47,68.25,68.36,28100.0,46.2049,46.3539,46.2049,46.2794,28100.0
2005-03-24 12:30:00,68.35,68.46,68.2,68.24,25300.0,46.2726,46.3471,46.1711,46.1982,25300.0
2005-03-24 13:00:00,68.25,68.51,68.24,68.49,41300.0,46.2049,46.381,46.1982,46.3674,41300.0
2005-03-24 13:30:00,68.46,68.46,68.25,68.33,49300.0,46.3471,46.3471,46.2049,46.2591,49300.0
2005-03-24 14:00:00,68.31,68.38,68.15,68.23,20000.0,46.2456,46.2929,46.1372,46.1914,20000.0
2005-03-24 14:30:00,68.21,68.34,68.15,68.3,23900.0,46.1779,46.2659,46.1372,46.2388,23900.0
2005-03-24 15:00:00,68.28,68.31,68.07,68.07,47700.0,46.2253,46.2456,46.0831,46.0831,47700.0
2005-03-24 15:30:00,68.07,68.08,67.88,67.91,48100.0,46.0831,46.0899,45.9545,45.9748,48100.0
2005-03-28 09:30:00,67.95,68.31,67.83,68.21,55300.0,46.0018,46.2456,45.9206,46.1779,55300.0
2005-03-28 10:00:00,68.22,68.25,68.14,68.14,24000.0,46.1846,46.2049,46.1305,46.1305,24000.0
2005-03-28 10:30:00,68.14,68.26,68.14,68.19,13300.0,46.1305,46.2117,46.1305,46.1643,13300.0
2005-03-28 11:00:00,68.22,68.22,68.1,68.14,11100.0,46.1846,46.1846,46.1034,46.1305,11100.0
2005-03-28 11:30:00,68.14,68.2,68.14,68.2,9700.0,46.1305,46.1711,46.1305,46.1711,9700.0
2005-03-28 12:00:00,68.2,68.23,68.14,68.2,9100.0,46.1711,46.1914,46.1305,46.1711,9100.0
2005-03-28 12:30:00,68.23,68.25,68.13,68.13,27900.0,46.1914,46.2049,46.1237,46.1237,27900.0
2005-03-28 13:00:00,68.16,68.17,68.1,68.14,15700.0,46.144,46.1508,46.1034,46.1305,15700.0
2005-03-28 13:30:00,68.18,68.3,68.1,68.18,46000.0,46.1576,46.2388,46.1034,46.1576,46000.0
2005-03-28 14:00:00,68.24,68.24,68.09,68.17,21700.0,46.1982,46.1982,46.0966,46.1508,21700.0
2005-03-28 14:30:00,68.18,68.29,68.15,68.18,63500.0,46.1576,46.232,46.1372,46.1576,63500.0
2005-03-28 15:00:00,68.2,68.25,68.1,68.11,27000.0,46.1711,46.2049,46.1034,46.1102,27000.0
2005-03-28 15:30:00,68.13,68.2,67.89,67.89,56900.0,46.1237,46.1711,45.9612,45.9612,56900.0
2005-03-29 09:30:00,67.86,68.09,67.57,67.78,46400.0,45.9409,46.0966,45.7446,45.8868,46400.0
2005-03-29 10:00:00,67.74,67.84,67.69,67.78,40500.0,45.8597,45.9274,45.8258,45.8868,40500.0
2005-03-29 10:30:00,67.79,68.01,67.75,67.98,42800.0,45.8935,46.0425,45.8664,46.0222,42800.0
2005-03-29 11:00:00,68.0,68.01,67.91,67.99,27800.0,46.0357,46.0425,45.9748,46.0289,27800.0
2005-03-29 11:30:00,67.99,68.01,67.94,68.01,25000.0,46.0289,46.0425,45.9951,46.0425,25000.0
2005-03-29 12:00:00,68.0,68.01,67.87,67.87,38800.0,46.0357,46.0425,45.9477,45.9477,38800.0
2005-03-29 12:30:00,67.87,67.87,67.77,67.81,15600.0,45.9477,45.9477,45.88,45.9071,15600.0
2005-03-29 13:00:00,67.8,67.83,67.46,67.59,30200.0,45.9003,45.9206,45.6701,45.7581,30200.0
2005-03-29 13:30:00,67.58,67.63,67.49,67.5,29600.0,45.7514,45.7852,45.6904,45.6972,29600.0
2005-03-29 14:00:00,67.49,67.51,67.25,67.28,28800.0,45.6904,45.704,45.5279,45.5483,28800.0
2005-03-29 14:30:00,67.3,67.58,67.28,67.56,37000.0,45.5618,45.7514,45.5483,45.7378,37000.0
2005-03-29 15:00:00,67.57,67.57,67.25,67.34,38000.0,45.7446,45.7446,45.5279,45.5889,38000.0
2005-03-29 15:30:00,67.36,67.4,67.2,67.24,64800.0,45.6024,45.6295,45.4941,45.5212,64800.0
2005-03-30 09:30:00,67.28,67.65,67.17,67.52,40300.0,45.5483,45.7987,45.4738,45.7107,40300.0
2005-03-30 10:00:00,67.52,67.54,67.43,67.51,44800.0,45.7107,45.7243,45.6498,45.704,44800.0
2005-03-30 10:30:00,67.52,67.69,67.49,67.67,110600.0,45.7107,45.8258,45.6904,45.8123,110600.0
2005-03-30 11:00:00,67.68,67.94,67.68,67.89,27300.0,45.8191,45.9951,45.8191,45.9612,27300.0
2005-03-30 11:30:00,67.89,68.08,67.83,68.02,53300.0,45.9612,46.0899,45.9206,46.0492,53300.0
2005-03-30 12:00:00,68.04,68.07,67.94,67.98,19100.0,46.0628,46.0831,45.9951,46.0222,19100.0
2005-03-30 12:30:00,67.97,68.1,67.95,67.97,21100.0,46.0154,46.1034,46.0018,46.0154,21100.0
2005-03-30 13:00:00,67.97,68.07,67.96,68.06,13100.0,46.0154,46.0831,46.0086,46.0763,13100.0
2005-03-30 13:30:00,68.07,68.08,67.98,68.07,18600.0,46.0831,46.0899,46.0222,46.0831,18600.0
2005-03-30 14:00:00,68.07,68.22,68.06,68.15,25200.0,46.0831,46.1846,46.0763,46.1372,25200.0
2005-03-30 14:30:00,68.15,68.36,68.14,68.3,80700.0,46.1372,46.2794,46.1305,46.2388,80700.0
2005-03-30 15:00:00,68.32,68.68,68.31,68.66,42500.0,46.2523,46.496,46.2456,46.4825,42500.0
2005-03-30 15:30:00,68.64,68.7,68.51,68.62,74800.0,46.469,46.5096,46.381,46.4554,74800.0
2005-03-31 09:30:00,68.66,69.17,68.66,69.04,47700.0,46.4825,46.8278,46.4825,46.7398,47700.0
2005-03-31 10:00:00,69.03,69.03,68.5,68.7,32700.0,46.733,46.733,46.3742,46.5096,32700.0
2005-03-31 10:30:00,68.74,68.8,68.62,68.71,28600.0,46.5367,46.5773,46.4554,46.5164,28600.0
2005-03-31 11:00:00,68.7,68.8,68.66,68.76,15300.0,46.5096,46.5773,46.4825,46.5502,15300.0
2005-03-31 11:30:00,68.75,68.88,68.62,68.71,39700.0,46.5434,46.6314,46.4554,46.5164,39700.0
2005-03-31 12:00:00,68.77,68.86,68.64,68.69,14100.0,46.557,46.6179,46.469,46.5028,14100.0
2005-03-31 12:30:00,68.71,68.94,68.7,68.92,19700.0,46.5164,46.6721,46.5096,46.6585,19700.0
2005-03-31 13:00:00,68.94,68.98,68.76,68.85,49100.0,46.6721,46.6991,46.5502,46.6111,49100.0
2005-03-31 13:30:00,68.84,68.89,68.78,68.87,16200.0,46.6044,46.6382,46.5637,46.6247,16200.0
2005-03-31 14:00:00,68.87,69.13,68.83,69.13,22700.0,46.6247,46.8007,46.5976,46.8007,22700.0
2005-03-31 14:30:00,69.14,69.17,68.98,69.08,33000.0,46.8075,46.8278,46.6991,46.7668,33000.0
2005-03-31 15:00:00,69.09,69.11,68.88,69.05,16900.0,46.7736,46.7872,46.6314,46.7465,16900.0
2005-03-31 15:30:00,69.0,69.01,68.83,68.9,30800.0,46.7127,46.7195,46.5976,46.645,30800.0
2005-04-01 09:30:00,69.15,69.66,68.78,69.46,74400.0,46.8142,47.1595,46.5637,47.0241,74400.0
2005-04-01 10:00:00,69.52,69.52,68.7,68.72,29900.0,47.0647,47.0647,46.5096,46.5231,29900.0
2005-04-01 10:30:00,68.67,68.83,68.45,68.45,27000.0,46.4893,46.5976,46.3403,46.3403,27000.0
2005-04-01 11:00:00,68.45,68.62,68.41,68.6,20300.0,46.3403,46.4554,46.3133,46.4419,20300.0
2005-04-01 11:30:00,68.61,68.76,68.46,68.51,28000.0,46.4487,46.5502,46.3471,46.381,28000.0
2005-04-01 12:00:00,68.51,68.51,68.08,68.11,15700.0,46.381,46.381,46.0899,46.1102,15700.0
2005-04-01 12:30:00,68.11,68.21,68.01,68.05,16100.0,46.1102,46.1779,46.0425,46.0695,16100.0
2005-04-01 13:00:00,68.02,68.14,67.98,68.1,11200.0,46.0492,46.1305,46.0222,46.1034,11200.0
2005-04-01 13:30:00,68.1,68.1,67.81,67.91,18800.0,46.1034,46.1034,45.9071,45.9748,18800.0
2005-04-01 14:00:00,67.91,67.99,67.75,67.78,25600.0,45.9748,46.0289,45.8664,45.8868,25600.0
2005-04-01 14:30:00,67.77,67.96,67.69,67.73,41600.0,45.88,46.0086,45.8258,45.8529,41600.0
2005-04-01 15:00:00,67.76,67.99,67.74,67.85,40700.0,45.8732,46.0289,45.8597,45.9341,40700.0
2005-04-01 15:30:00,67.83,68.25,67.83,68.23,68500.0,45.9206,46.2049,45.9206,46.1914,68500.0
2005-04-04 09:30:00,68.3,68.51,67.75,67.87,41500.0,46.2388,46.381,45.8664,45.9477,41500.0
2005-04-04 10:00:00,67.87,67.9,67.67,67.72,55400.0,45.9477,45.968,45.8123,45.8461,55400.0
2005-04-04 10:30:00,67.72,68.42,67.72,68.4,50400.0,45.8461,46.32,45.8461,46.3065,50400.0
2005-04-04 11:00:00,68.42,68.62,68.4,68.43,88900.0,46.32,46.4554,46.3065,46.3268,88900.0
2005-04-04 11:30:00,68.44,68.44,68.29,68.37,26900.0,46.3336,46.3336,46.232,46.2862,26900.0
2005-04-04 12:00:00,68.37,68.38,68.22,68.31,14400.0,46.2862,46.2929,46.1846,46.2456,14400.0
2005-04-04 12:30:00,68.34,68.53,68.34,68.45,21700.0,46.2659,46.3945,46.2659,46.3403,21700.0
2005-04-04 13:00:00,68.48,68.48,68.14,68.24,13500.0,46.3606,46.3606,46.1305,46.1982,13500.0
2005-04-04 13:30:00,68.26,68.56,68.23,68.55,18300.0,46.2117,46.4148,46.1914,46.408,18300.0
2005-04-04 14:00:00,68.55,68.7,68.51,68.7,12300.0,46.408,46.5096,46.381,46.5096,12300.0
2005-04-04 14:30:00,68.69,68.75,68.58,68.75,19300.0,46.5028,46.5434,46.4283,46.5434,19300.0
2005-04-04 15:00:00,68.75,68.77,68.65,68.74,29200.0,46.5434,46.557,46.4757,46.5367,29200.0
2005-04-04 15:30:00,68.74,68.94,68.74,68.83,41600.0,46.5367,46.6721,46.5367,46.5976,41600.0
2005-04-05 09:30:00,69.06,69.06,68.05,69.0,82400.0,46.7533,46.7533,46.0695,46.7127,82400.0
2005-04-05 10:00:00,69.0,69.01,68.89,68.96,52200.0,46.7127,46.7195,46.6382,46.6856,52200.0
2005-04-05 10:30:00,68.97,69.0,68.76,68.76,23100.0,46.6924,46.7127,46.5502,46.5502,23100.0
2005-04-05 11:00:00,68.76,68.82,68.55,68.82,25800.0,46.5502,46.5908,46.408,46.5908,25800.0
2005-04-05 11:30:00,68.81,68.87,68.57,68.6,11000.0,46.5841,46.6247,46.4216,46.4419,11000.0
2005-04-05 12:00:00,68.65,68.99,68.62,68.98,7900.0,46.4757,46.7059,46.4554,46.6991,7900.0
2005-04-05 12:30:00,68.98,69.0,68.97,69.0,8700.0,46.6991,46.7127,46.6924,46.7127,8700.0
2005-04-05 13:00:00,69.0,69.0,68.86,68.86,10600.0,46.7127,46.7127,46.6179,46.6179,10600.0
2005-04-05 13:30:00,68.87,69.01,68.76,68.94,11600.0,46.6247,46.7195,46.5502,46.6721,11600.0
2005-04-05 14:00:00,68.99,69.0,68.47,68.85,24400.0,46.7059,46.7127,46.3539,46.6111,24400.0
2005-04-05 14:30:00,68.89,69.0,68.86,68.88,16800.0,46.6382,46.7127,46.6179,46.6314,16800.0
2005-04-05 15:00:00,68.89,68.91,68.86,68.9,12500.0,46.6382,46.6518,46.6179,46.645,12500.0
2005-04-05 15:30:00,68.9,68.91,68.82,68.85,34300.0,46.645,46.6518,46.5908,46.6111,34300.0
2005-04-06 09:30:00,69.17,69.45,69.01,69.03,59900.0,46.8278,47.0173,46.7195,46.733,59900.0
2005-04-06 10:00:00,69.07,69.42,69.07,69.4,46500.0,46.7601,46.997,46.7601,46.9835,46500.0
2005-04-06 10:30:00,69.4,69.66,69.3,69.66,98600.0,46.9835,47.1595,46.9158,47.1595,98600.0
2005-04-06 11:00:00,69.68,70.04,69.62,69.99,53300.0,47.173,47.4168,47.1324,47.3829,53300.0
2005-04-06 11:30:00,69.99,70.03,69.75,69.9,67800.0,47.3829,47.41,47.2204,47.322,67800.0
2005-04-06 12:00:00,69.9,69.93,69.71,69.77,40200.0,47.322,47.3423,47.1934,47.234,40200.0
2005-04-06 12:30:00,69.79,69.94,69.75,69.89,24800.0,47.2475,47.3491,47.2204,47.3152,24800.0
2005-04-06 13:00:00,69.93,69.94,69.72,69.82,29400.0,47.3423,47.3491,47.2001,47.2678,29400.0
2005-04-06 13:30:00,69.83,69.84,69.59,69.66,19600.0,47.2746,47.2814,47.1121,47.1595,19600.0
2005-04-06 14:00:00,69.62,69.78,69.62,69.75,36400.0,47.1324,47.2407,47.1324,47.2204,36400.0
2005-04-06 14:30:00,69.75,69.78,69.65,69.65,12200.0,47.2204,47.2407,47.1527,47.1527,12200.0
2005-04-06 15:00:00,69.62,69.65,69.45,69.5,26600.0,47.1324,47.1527,47.0173,47.0512,26600.0
2005-04-06 15:30:00,69.5,69.55,69.37,69.47,64500.0,47.0512,47.085,46.9632,47.0309,64500.0
2005-04-07 09:30:00,69.65,69.65,69.25,69.27,41700.0,47.1527,47.1527,46.8819,46.8955,41700.0
2005-04-07 10:00:00,69.26,69.34,68.94,68.95,20000.0,46.8887,46.9429,46.6721,46.6788,20000.0
2005-04-07 10:30:00,68.94,69.37,68.94,69.28,30600.0,46.6721,46.9632,46.6721,46.9022,30600.0
2005-04-07 11:00:00,69.26,69.34,69.18,69.2,7200.0,46.8887,46.9429,46.8345,46.8481,7200.0
2005-04-07 11:30:00,69.19,69.19,69.13,69.14,6200.0,46.8413,46.8413,46.8007,46.8075,6200.0
2005-04-07 12:00:00,69.16,69.24,69.11,69.18,10000.0,46.821,46.8752,46.7872,46.8345,10000.0
2005-04-07 12:30:00,69.21,69.49,69.21,69.27,27100.0,46.8549,47.0444,46.8549,46.8955,27100.0
2005-04-07 13:00:00,69.22,69.24,68.95,69.23,22500.0,46.8616,46.8752,46.6788,46.8684,22500.0
2005-04-07 13:30:00,69.23,69.25,69.02,69.03,25300.0,46.8684,46.8819,46.7262,46.733,25300.0
2005-04-07 14:00:00,69.04,69.19,69.01,69.05,20300.0,46.7398,46.8413,46.7195,46.7465,20300.0
2005-04-07 14:30:00,69.05,69.39,69.05,69.36,14400.0,46.7465,46.9767,46.7465,46.9564,14400.0
2005-04-07 15:00:00,69.36,69.44,69.26,69.35,13100.0,46.9564,47.0106,46.8887,46.9496,13100.0
2005-04-07 15:30:00,69.33,69.39,69.28,69.33,12700.0,46.9361,46.9767,46.9022,46.9361,12700.0
2005-04-08 09:30:00,69.25,69.4,68.99,69.05,28400.0,46.8819,46.9835,46.7059,46.7465,28400.0
2005-04-08 10:00:00,69.03,69.08,68.79,68.79,14900.0,46.733,46.7668,46.5705,46.5705,14900.0
2005-04-08 10:30:00,68.83,68.87,68.76,68.82,14900.0,46.5976,46.6247,46.5502,46.5908,14900.0
2005-04-08 11:00:00,68.82,68.84,68.71,68.71,33000.0,46.5908,46.6044,46.5164,46.5164,33000.0
2005-04-08 11:30:00,68.72,68.75,68.36,68.42,13400.0,46.5231,46.5434,46.2794,46.32,13400.0
2005-04-08 12:00:00,68.41,68.57,68.41,68.53,14800.0,46.3133,46.4216,46.3133,46.3945,14800.0
2005-04-08 12:30:00,68.53,68.71,68.53,68.55,5400.0,46.3945,46.5164,46.3945,46.408,5400.0
2005-04-08 13:00:00,68.54,68.79,68.54,68.72,9300.0,46.4013,46.5705,46.4013,46.5231,9300.0
2005-04-08 13:30:00,68.73,68.8,68.59,68.72,5800.0,46.5299,46.5773,46.4351,46.5231,5800.0
2005-04-08 14:00:00,68.71,68.76,68.55,68.56,35500.0,46.5164,46.5502,46.408,46.4148,35500.0
2005-04-08 14:30:00,68.61,68.8,68.61,68.69,19800.0,46.4487,46.5773,46.4487,46.5028,19800.0
2005-04-08 15:00:00,68.69,68.76,68.47,68.5,18100.0,46.5028,46.5502,46.3539,46.3742,18100.0
2005-04-08 15:30:00,68.49,68.63,68.45,68.5,17100.0,46.3674,46.4622,46.3403,46.3742,17100.0
2005-04-11 09:30:00,68.2,68.22,67.81,67.94,76200.0,46.1711,46.1846,45.9071,45.9951,76200.0
2005-04-11 10:00:00,67.94,67.99,67.75,67.99,26800.0,45.9951,46.0289,45.8664,46.0289,26800.0
2005-04-11 10:30:00,68.0,68.1,67.9,68.03,66700.0,46.0357,46.1034,45.968,46.056,66700.0
2005-04-11 11:00:00,68.03,68.16,68.02,68.1,52100.0,46.056,46.144,46.0492,46.1034,52100.0
2005-04-11 11:30:00,68.11,68.11,67.9,67.9,38900.0,46.1102,46.1102,45.968,45.968,38900.0
2005-04-11 12:00:00,67.9,68.09,67.9,68.09,20500.0,45.968,46.0966,45.968,46.0966,20500.0
2005-04-11 12:30:00,68.1,68.23,68.06,68.15,17700.0,46.1034,46.1914,46.0763,46.1372,17700.0
2005-04-11 13:00:00,68.15,68.22,67.93,67.93,20500.0,46.1372,46.1846,45.9883,45.9883,20500.0
2005-04-11 13:30:00,67.94,68.07,67.92,67.97,20600.0,45.9951,46.0831,45.9815,46.0154,20600.0
2005-04-11 14:00:00,67.97,68.03,67.89,68.01,20300.0,46.0154,46.056,45.9612,46.0425,20300.0
2005-04-11 14:30:00,68.02,68.21,68.02,68.19,18900.0,46.0492,46.1779,46.0492,46.1643,18900.0
2005-04-11 15:00:00,68.19,68.19,68.07,68.09,18100.0,46.1643,46.1643,46.0831,46.0966,18100.0
2005-04-11 15:30:00,68.08,68.08,67.96,68.0,30400.0,46.0899,46.0899,46.0086,46.0357,30400.0
2005-04-12 09:30:00,68.1,68.31,67.72,67.74,56300.0,46.1034,46.2456,45.8461,45.8597,56300.0
2005-04-12 10:00:00,67.74,67.86,67.62,67.81,20000.0,45.8597,45.9409,45.7784,45.9071,20000.0
2005-04-12 10:30:00,67.78,67.81,67.46,67.5,26400.0,45.8868,45.9071,45.6701,45.6972,26400.0
2005-04-12 11:00:00,67.53,67.55,67.41,67.43,30200.0,45.7175,45.731,45.6363,45.6498,30200.0
2005-04-12 11:30:00,67.44,67.5,67.41,67.44,66100.0,45.6566,45.6972,45.6363,45.6566,66100.0
2005-04-12 12:00:00,67.44,67.5,67.42,67.45,26600.0,45.6566,45.6972,45.643,45.6633,26600.0
2005-04-12 12:30:00,67.46,67.61,67.46,67.59,22400.0,45.6701,45.7717,45.6701,45.7581,22400.0
2005-04-12 13:00:00,67.58,67.6,67.55,67.55,16300.0,45.7514,45.7649,45.731,45.731,16300.0
2005-04-12 13:30:00,67.54,67.68,67.53,67.62,20200.0,45.7243,45.8191,45.7175,45.7784,20200.0
2005-04-12 14:00:00,67.61,68.2,67.49,68.06,146300.0,45.7717,46.1711,45.6904,46.0763,146300.0
2005-04-12 14:30:00,68.07,68.67,68.06,68.57,93400.0,46.0831,46.4893,46.0763,46.4216,93400.0
2005-04-12 15:00:00,68.57,68.81,68.57,68.71,79400.0,46.4216,46.5841,46.4216,46.5164,79400.0
2005-04-12 15:30:00,68.71,68.92,68.7,68.81,54000.0,46.5164,46.6585,46.5096,46.5841,54000.0
2005-04-13 09:30:00,68.91,69.21,68.54,68.62,109700.0,46.6518,46.8549,46.4013,46.4554,109700.0
2005-04-13 10:00:00,68.63,68.83,68.5,68.6,54000.0,46.4622,46.5976,46.3742,46.4419,54000.0
2005-04-13 10:30:00,68.62,68.9,68.6,68.81,103900.0,46.4554,46.645,46.4419,46.5841,103900.0
2005-04-13 11:00:00,68.82,68.87,68.63,68.81,92900.0,46.5908,46.6247,46.4622,46.5841,92900.0
2005-04-13 11:30:00,68.78,68.89,68.68,68.68,40200.0,46.5637,46.6382,46.496,46.496,40200.0
2005-04-13 12:00:00,68.73,68.73,68.5,68.51,45900.0,46.5299,46.5299,46.3742,46.381,45900.0
2005-04-13 12:30:00,68.51,68.66,68.45,68.63,19300.0,46.381,46.4825,46.3403,46.4622,19300.0
2005-04-13 13:00:00,68.62,68.66,68.31,68.31,17600.0,46.4554,46.4825,46.2456,46.2456,17600.0
2005-04-13 13:30:00,68.3,68.36,68.09,68.1,45600.0,46.2388,46.2794,46.0966,46.1034,45600.0
2005-04-13 14:00:00,68.11,68.3,68.0,68.28,65000.0,46.1102,46.2388,46.0357,46.2253,65000.0
2005-04-13 14:30:00,68.28,68.33,68.1,68.2,41800.0,46.2253,46.2591,46.1034,46.1711,41800.0
2005-04-13 15:00:00,68.17,68.2,68.07,68.1,33000.0,46.1508,46.1711,46.0831,46.1034,33000.0
2005-04-13 15:30:00,68.1,68.26,68.06,68.2,34700.0,46.1034,46.2117,46.0763,46.1711,34700.0
2005-04-14 09:30:00,68.2,68.22,67.73,67.86,35400.0,46.1711,46.1846,45.8529,45.9409,35400.0
2005-04-14 10:00:00,67.87,68.01,67.76,67.9,60400.0,45.9477,46.0425,45.8732,45.968,60400.0
2005-04-14 10:30:00,67.83,67.9,67.52,67.86,37200.0,45.9206,45.968,45.7107,45.9409,37200.0
2005-04-14 11:00:00,67.83,67.92,67.74,67.81,48300.0,45.9206,45.9815,45.8597,45.9071,48300.0
2005-04-14 11:30:00,67.81,67.9,67.75,67.75,31100.0,45.9071,45.968,45.8664,45.8664,31100.0
2005-04-14 12:00:00,67.75,67.89,67.73,67.84,10000.0,45.8664,45.9612,45.8529,45.9274,10000.0
2005-04-14 12:30:00,67.85,67.9,67.76,67.85,23400.0,45.9341,45.968,45.8732,45.9341,23400.0
2005-04-14 13:00:00,67.83,67.9,67.41,67.41,38100.0,45.9206,45.968,45.6363,45.6363,38100.0
2005-04-14 13:30:00,67.41,67.58,67.35,67.47,26300.0,45.6363,45.7514,45.5956,45.6769,26300.0
2005-04-14 14:00:00,67.47,67.81,67.41,67.72,33400.0,45.6769,45.9071,45.6363,45.8461,33400.0
2005-04-14 14:30:00,67.72,67.72,67.38,67.47,35900.0,45.8461,45.8461,45.616,45.6769,35900.0
2005-04-14 15:00:00,67.48,67.5,67.3,67.39,26400.0,45.6837,45.6972,45.5618,45.6227,26400.0
2005-04-14 15:30:00,67.41,67.45,67.17,67.17,30400.0,45.6363,45.6633,45.4738,45.4738,30400.0
2005-04-15 09:30:00,67.17,67.36,66.81,67.3,107300.0,45.4738,45.6024,45.2301,45.5618,107300.0
2005-04-15 10:00:00,67.28,67.44,66.9,67.27,30000.0,45.5483,45.6566,45.291,45.5415,30000.0
2005-04-15 10:30:00,67.27,67.29,67.01,67.19,33700.0,45.5415,45.555,45.3655,45.4873,33700.0
2005-04-15 11:00:00,67.2,67.24,66.79,66.91,46600.0,45.4941,45.5212,45.2165,45.2978,46600.0
2005-04-15 11:30:00,66.91,67.04,66.85,66.98,24000.0,45.2978,45.3858,45.2571,45.3452,24000.0
2005-04-15 12:00:00,66.99,67.15,66.83,67.12,25000.0,45.3519,45.4602,45.2436,45.4399,25000.0
2005-04-15 12:30:00,67.12,67.15,66.75,66.85,14300.0,45.4399,45.4602,45.1894,45.2571,14300.0
2005-04-15 13:00:00,66.85,67.13,66.85,66.95,20800.0,45.2571,45.4467,45.2571,45.3248,20800.0
2005-04-15 13:30:00,66.92,67.0,66.77,66.78,9700.0,45.3045,45.3587,45.203,45.2098,9700.0
2005-04-15 14:00:00,66.76,67.14,66.76,66.8,16800.0,45.1962,45.4535,45.1962,45.2233,16800.0
2005-04-15 14:30:00,66.81,66.92,66.67,66.92,50100.0,45.2301,45.3045,45.1353,45.3045,50100.0
2005-04-15 15:00:00,66.91,66.94,66.7,66.76,30600.0,45.2978,45.3181,45.1556,45.1962,30600.0
2005-04-15 15:30:00,66.78,66.98,66.35,66.35,71700.0,45.2098,45.3452,44.9186,44.9186,71700.0
2005-04-18 09:30:00,66.26,66.77,66.25,66.69,35800.0,44.8577,45.203,44.8509,45.1488,35800.0
2005-04-18 10:00:00,66.69,67.21,66.63,66.98,65300.0,45.1488,45.5009,45.1082,45.3452,65300.0
2005-04-18 10:30:00,66.98,67.29,66.98,67.26,44000.0,45.3452,45.555,45.3452,45.5347,44000.0
2005-04-18 11:00:00,67.3,67.47,67.08,67.08,54800.0,45.5618,45.6769,45.4129,45.4129,54800.0
2005-04-18 11:30:00,67.06,67.1,66.77,67.03,17000.0,45.3993,45.4264,45.203,45.379,17000.0
2005-04-18 12:00:00,67.0,67.11,66.85,66.98,21000.0,45.3587,45.4332,45.2571,45.3452,21000.0
2005-04-18 12:30:00,67.02,67.7,67.01,67.64,28400.0,45.3722,45.8326,45.3655,45.792,28400.0
2005-04-18 13:00:00,67.66,67.79,67.51,67.61,31500.0,45.8055,45.8935,45.704,45.7717,31500.0
2005-04-18 13:30:00,67.59,67.82,67.52,67.82,9600.0,45.7581,45.9138,45.7107,45.9138,9600.0
2005-04-18 14:00:00,67.81,68.0,67.57,67.64,21100.0,45.9071,46.0357,45.7446,45.792,21100.0
2005-04-18 14:30:00,67.63,67.81,67.55,67.78,17000.0,45.7852,45.9071,45.731,45.8868,17000.0
2005-04-18 15:00:00,67.8,67.99,67.75,67.94,32000.0,45.9003,46.0289,45.8664,45.9951,32000.0
2005-04-18 15:30:00,67.93,68.02,67.57,67.6,40200.0,45.9883,46.0492,45.7446,45.7649,40200.0
2005-04-19 09:30:00,67.56,67.97,67.01,67.96,43900.0,45.7378,46.0154,45.3655,46.0086,43900.0
2005-04-19 10:00:00,67.96,68.0,67.69,67.75,70300.0,46.0086,46.0357,45.8258,45.8664,70300.0
2005-04-19 10:30:00,67.75,67.77,67.55,67.64,30100.0,45.8664,45.88,45.731,45.792,30100.0
2005-04-19 11:00:00,67.6,67.94,67.59,67.79,23500.0,45.7649,45.9951,45.7581,45.8935,23500.0
2005-04-19 11:30:00,67.79,67.83,67.6,67.6,17100.0,45.8935,45.9206,45.7649,45.7649,17100.0
2005-04-19 12:00:00,67.61,67.69,67.35,67.37,13900.0,45.7717,45.8258,45.5956,45.6092,13900.0
2005-04-19 12:30:00,67.37,67.55,67.23,67.26,35800.0,45.6092,45.731,45.5144,45.5347,35800.0
2005-04-19 13:00:00,67.22,67.35,67.2,67.25,16900.0,45.5076,45.5956,45.4941,45.5279,16900.0
2005-04-19 13:30:00,67.26,67.7,67.26,67.64,11600.0,45.5347,45.8326,45.5347,45.792,11600.0
2005-04-19 14:00:00,67.64,67.8,67.53,67.7,14500.0,45.792,45.9003,45.7175,45.8326,14500.0
2005-04-19 14:30:00,67.65,67.7,67.49,67.7,15400.0,45.7987,45.8326,45.6904,45.8326,15400.0
2005-04-19 15:00:00,67.7,67.75,67.55,67.68,31300.0,45.8326,45.8664,45.731,45.8191,31300.0
2005-04-19 15:30:00,67.69,67.85,67.28,67.73,27600.0,45.8258,45.9341,45.5483,45.8529,27600.0
2005-04-20 09:30:00,67.9,67.9,67.39,67.42,81400.0,45.968,45.968,45.6227,45.643,81400.0
2005-04-20 10:00:00,67.43,67.59,67.39,67.58,38400.0,45.6498,45.7581,45.6227,45.7514,38400.0
2005-04-20 10:30:00,67.59,67.59,67.35,67.59,29900.0,45.7581,45.7581,45.5956,45.7581,29900.0
2005-04-20 11:00:00,67.59,67.79,67.35,67.41,16400.0,45.7581,45.8935,45.5956,45.6363,16400.0
2005-04-20 11:30:00,67.39,67.44,67.25,67.44,8100.0,45.6227,45.6566,45.5279,45.6566,8100.0
2005-04-20 12:00:00,67.42,67.42,67.17,67.23,6900.0,45.643,45.643,45.4738,45.5144,6900.0
2005-04-20 12:30:00,67.24,67.25,67.05,67.1,12000.0,45.5212,45.5279,45.3925,45.4264,12000.0
2005-04-20 13:00:00,67.05,67.18,67.0,67.0,8500.0,45.3925,45.4806,45.3587,45.3587,8500.0
2005-04-20 13:30:00,67.0,67.05,66.86,66.98,10200.0,45.3587,45.3925,45.2639,45.3452,10200.0
2005-04-20 14:00:00,66.97,67.05,66.72,66.77,17400.0,45.3384,45.3925,45.1691,45.203,17400.0
2005-04-20 14:30:00,66.78,67.02,66.78,67.02,40300.0,45.2098,45.3722,45.2098,45.3722,40300.0
2005-04-20 15:00:00,67.01,67.01,66.58,66.79,29000.0,45.3655,45.3655,45.0744,45.2165,29000.0
2005-04-20 15:30:00,66.83,66.84,66.52,66.64,26800.0,45.2436,45.2504,45.0337,45.115,26800.0
2005-04-21 09:30:00,67.15,67.65,66.94,67.42,54800.0,45.4602,45.7987,45.3181,45.643,54800.0
2005-04-21 10:00:00,67.43,67.44,66.9,66.91,28100.0,45.6498,45.6566,45.291,45.2978,28100.0
2005-04-21 10:30:00,66.92,67.26,66.44,66.45,22400.0,45.3045,45.5347,44.9796,44.9863,22400.0
2005-04-21 11:00:00,66.47,66.58,66.32,66.51,19600.0,44.9999,45.0744,44.8983,45.027,19600.0
2005-04-21 11:30:00,66.52,67.11,66.52,66.94,24000.0,45.0337,45.4332,45.0337,45.3181,24000.0
2005-04-21 12:00:00,66.94,67.64,66.93,67.42,96600.0,45.3181,45.792,45.3113,45.643,96600.0
2005-04-21 12:30:00,67.44,67.57,67.29,67.45,72000.0,45.6566,45.7446,45.555,45.6633,72000.0
2005-04-21 13:00:00,67.46,67.63,67.29,67.59,14400.0,45.6701,45.7852,45.555,45.7581,14400.0
2005-04-21 13:30:00,67.59,67.88,67.55,67.7,27100.0,45.7581,45.9545,45.731,45.8326,27100.0
2005-04-21 14:00:00,67.68,67.81,67.65,67.67,59700.0,45.8191,45.9071,45.7987,45.8123,59700.0
2005-04-21 14:30:00,67.68,67.72,67.33,67.37,28800.0,45.8191,45.8461,45.5821,45.6092,28800.0
2005-04-21 15:00:00,67.4,67.63,67.4,67.63,19600.0,45.6295,45.7852,45.6295,45.7852,19600.0
2005-04-21 15:30:00,67.65,67.94,67.65,67.93,51500.0,45.7987,45.9951,45.7987,45.9883,51500.0
2005-04-22 09:30:00,68.86,69.72,68.79,69.12,177700.0,46.6179,47.2001,46.5705,46.7939,177700.0
2005-04-22 10:00:00,69.14,69.26,68.89,69.08,175900.0,46.8075,46.8887,46.6382,46.7668,175900.0
2005-04-22 10:30:00,69.08,69.16,69.0,69.08,61400.0,46.7668,46.821,46.7127,46.7668,61400.0
2005-04-22 11:00:00,69.08,69.08,68.96,68.97,96500.0,46.7668,46.7668,46.6856,46.6924,96500.0
2005-04-22 11:30:00,68.97,69.0,68.62,68.69,61300.0,46.6924,46.7127,46.4554,46.5028,61300.0
2005-04-22 12:00:00,68.72,68.74,68.56,68.66,55300.0,46.5231,46.5367,46.4148,46.4825,55300.0
2005-04-22 12:30:00,68.69,69.01,68.67,68.78,51400.0,46.5028,46.7195,46.4893,46.5637,51400.0
2005-04-22 13:00:00,68.89,68.99,68.83,68.97,23900.0,46.6382,46.7059,46.5976,46.6924,23900.0
2005-04-22 13:30:00,68.95,69.0,68.8,68.9,67400.0,46.6788,46.7127,46.5773,46.645,67400.0
2005-04-22 14:00:00,68.89,68.91,68.57,68.61,104600.0,46.6382,46.6518,46.4216,46.4487,104600.0
2005-04-22 14:30:00,68.62,68.63,67.99,68.23,80000.0,46.4554,46.4622,46.0289,46.1914,80000.0
2005-04-22 15:00:00,68.24,68.26,67.67,67.71,99100.0,46.1982,46.2117,45.8123,45.8394,99100.0
2005-04-22 15:30:00,67.68,68.2,67.55,68.18,155700.0,45.8191,46.1711,45.731,46.1576,155700.0
2005-04-25 09:30:00,68.31,68.76,68.27,68.75,105000.0,46.2456,46.5502,46.2185,46.5434,105000.0
2005-04-25 10:00:00,68.75,68.78,68.66,68.73,92500.0,46.5434,46.5637,46.4825,46.5299,92500.0
2005-04-25 10:30:00,68.7,68.84,68.67,68.84,125500.0,46.5096,46.6044,46.4893,46.6044,125500.0
2005-04-25 11:00:00,68.84,68.97,68.81,68.94,75700.0,46.6044,46.6924,46.5841,46.6721,75700.0
2005-04-25 11:30:00,68.95,69.11,68.87,69.06,68000.0,46.6788,46.7872,46.6247,46.7533,68000.0
2005-04-25 12:00:00,69.09,69.1,68.81,68.99,78400.0,46.7736,46.7804,46.5841,46.7059,78400.0
2005-04-25 12:30:00,69.04,69.1,68.96,69.08,19300.0,46.7398,46.7804,46.6856,46.7668,19300.0
2005-04-25 13:00:00,69.09,69.1,68.99,69.1,24300.0,46.7736,46.7804,46.7059,46.7804,24300.0
2005-04-25 13:30:00,69.1,69.11,68.95,69.05,36500.0,46.7804,46.7872,46.6788,46.7465,36500.0
2005-04-25 14:00:00,69.09,69.36,69.03,69.33,47300.0,46.7736,46.9564,46.733,46.9361,47300.0
2005-04-25 14:30:00,69.34,69.38,69.1,69.12,29600.0,46.9429,46.9699,46.7804,46.7939,29600.0
2005-04-25 15:00:00,69.12,69.12,68.91,69.06,55800.0,46.7939,46.7939,46.6518,46.7533,55800.0
2005-04-25 15:30:00,69.07,69.31,69.07,69.23,62100.0,46.7601,46.9226,46.7601,46.8684,62100.0
2005-04-26 09:30:00,69.39,69.4,69.19,69.22,74200.0,46.9767,46.9835,46.8413,46.8616,74200.0
2005-04-26 10:00:00,69.22,69.42,69.13,69.22,81800.0,46.8616,46.997,46.8007,46.8616,81800.0
2005-04-26 10:30:00,69.21,69.95,69.21,69.92,43100.0,46.8549,47.3558,46.8549,47.3355,43100.0
2005-04-26 11:00:00,69.9,70.0,69.37,69.59,37900.0,47.322,47.3897,46.9632,47.1121,37900.0
2005-04-26 11:30:00,69.59,69.72,69.55,69.64,28500.0,47.1121,47.2001,47.085,47.146,28500.0
2005-04-26 12:00:00,69.65,69.7,69.63,69.68,19200.0,47.1527,47.1866,47.1392,47.173,19200.0
2005-04-26 12:30:00,69.68,69.69,69.55,69.55,19100.0,47.173,47.1798,47.085,47.085,19100.0
2005-04-26 13:00:00,69.55,69.55,69.36,69.36,25300.0,47.085,47.085,46.9564,46.9564,25300.0
2005-04-26 13:30:00,69.36,69.66,69.36,69.59,43600.0,46.9564,47.1595,46.9564,47.1121,43600.0
2005-04-26 14:00:00,69.59,69.59,69.2,69.29,28500.0,47.1121,47.1121,46.8481,46.909,28500.0
2005-04-26 14:30:00,69.33,69.43,69.16,69.16,36200.0,46.9361,47.0038,46.821,46.821,36200.0
2005-04-26 15:00:00,69.15,69.33,69.12,69.26,66700.0,46.8142,46.9361,46.7939,46.8887,66700.0
2005-04-26 15:30:00,69.25,69.26,68.23,68.86,76700.0,46.8819,46.8887,46.1914,46.6179,76700.0
2005-04-27 09:30:00,68.98,68.98,68.41,68.66,57900.0,46.6991,46.6991,46.3133,46.4825,57900.0
2005-04-27 10:00:00,68.68,68.89,68.6,68.87,36000.0,46.496,46.6382,46.4419,46.6247,36000.0
2005-04-27 10:30:00,68.87,69.4,68.87,69.4,34700.0,46.6247,46.9835,46.6247,46.9835,34700.0
2005-04-27 11:00:00,69.36,69.39,69.0,69.29,87300.0,46.9564,46.9767,46.7127,46.909,87300.0
2005-04-27 11:30:00,69.32,69.4,69.28,69.34,95900.0,46.9293,46.9835,46.9022,46.9429,95900.0
2005-04-27 12:00:00,69.34,69.45,69.23,69.28,134600.0,46.9429,47.0173,46.8684,46.9022,134600.0
2005-04-27 12:30:00,69.26,69.71,69.25,69.71,46400.0,46.8887,47.1934,46.8819,47.1934,46400.0
2005-04-27 13:00:00,69.71,70.23,69.71,70.17,27300.0,47.1934,47.5454,47.1934,47.5048,27300.0
2005-04-27 13:30:00,70.19,70.34,70.08,70.28,32500.0,47.5183,47.6199,47.4438,47.5792,32500.0
2005-04-27 14:00:00,70.3,70.42,70.12,70.25,33400.0,47.5928,47.674,47.4709,47.5589,33400.0
2005-04-27 14:30:00,70.32,70.33,70.05,70.2,63000.0,47.6063,47.6131,47.4235,47.5251,63000.0
2005-04-27 15:00:00,70.2,70.35,70.01,70.07,92500.0,47.5251,47.6266,47.3965,47.4371,92500.0
2005-04-27 15:30:00,70.02,70.08,69.83,69.89,74000.0,47.4032,47.4438,47.2746,47.3152,74000.0
2005-04-28 09:30:00,70.04,70.04,69.25,69.27,49900.0,47.4168,47.4168,46.8819,46.8955,49900.0
2005-04-28 10:00:00,69.27,69.61,69.27,69.61,31500.0,46.8955,47.1257,46.8955,47.1257,31500.0
2005-04-28 10:30:00,69.65,69.85,69.45,69.52,19200.0,47.1527,47.2881,47.0173,47.0647,19200.0
2005-04-28 11:00:00,69.52,69.98,69.5,69.82,30200.0,47.0647,47.3761,47.0512,47.2678,30200.0
2005-04-28 11:30:00,69.81,69.81,69.58,69.71,25000.0,47.2611,47.2611,47.1053,47.1934,25000.0
2005-04-28 12:00:00,69.67,69.78,69.54,69.75,15700.0,47.1663,47.2407,47.0783,47.2204,15700.0
2005-04-28 12:30:00,69.77,70.01,69.75,70.0,19800.0,47.234,47.3965,47.2204,47.3897,19800.0
2005-04-28 13:00:00,70.01,70.05,69.97,69.98,38500.0,47.3965,47.4235,47.3694,47.3761,38500.0
2005-04-28 13:30:00,69.98,70.09,69.94,70.08,34900.0,47.3761,47.4506,47.3491,47.4438,34900.0
2005-04-28 14:00:00,70.08,70.19,69.61,69.71,52800.0,47.4438,47.5183,47.1257,47.1934,52800.0
2005-04-28 14:30:00,69.69,69.92,69.6,69.92,30100.0,47.1798,47.3355,47.1189,47.3355,30100.0
2005-04-28 15:00:00,69.9,69.93,69.79,69.82,34100.0,47.322,47.3423,47.2475,47.2678,34100.0
2005-04-28 15:30:00,69.84,69.93,69.78,69.84,78600.0,47.2814,47.3423,47.2407,47.2814,78600.0
2005-04-29 09:30:00,69.87,70.0,69.34,69.5,56300.0,47.3017,47.3897,46.9429,47.0512,56300.0
2005-04-29 10:00:00,69.5,69.56,69.35,69.36,65500.0,47.0512,47.0918,46.9496,46.9564,65500.0
2005-04-29 10:30:00,69.4,69.45,69.1,69.45,46100.0,46.9835,47.0173,46.7804,47.0173,46100.0
2005-04-29 11:00:00,69.45,69.64,69.38,69.55,41100.0,47.0173,47.146,46.9699,47.085,41100.0
2005-04-29 11:30:00,69.55,69.63,69.36,69.59,39900.0,47.085,47.1392,46.9564,47.1121,39900.0
2005-04-29 12:00:00,69.55,69.64,69.3,69.31,13400.0,47.085,47.146,46.9158,46.9226,13400.0
2005-04-29 12:30:00,69.31,69.76,69.28,69.7,51400.0,46.9226,47.2272,46.9022,47.1866,51400.0
2005-04-29 13:00:00,69.67,69.85,69.61,69.67,29100.0,47.1663,47.2881,47.1257,47.1663,29100.0
2005-04-29 13:30:00,69.67,69.67,69.29,69.56,29400.0,47.1663,47.1663,46.909,47.0918,29400.0
2005-04-29 14:00:00,69.55,69.95,69.54,69.91,19700.0,47.085,47.3558,47.0783,47.3288,19700.0
2005-04-29 14:30:00,69.91,70.34,69.91,69.94,49100.0,47.3288,47.6199,47.3288,47.3491,49100.0
2005-04-29 15:00:00,69.94,70.13,69.85,70.03,49200.0,47.3491,47.4777,47.2881,47.41,49200.0
2005-04-29 15:30:00,70.02,70.11,69.94,70.1,85600.0,47.4032,47.4642,47.3491,47.4574,85600.0
2005-05-02 09:30:00,70.23,70.73,69.98,70.73,42900.0,47.5454,47.8839,47.3761,47.8839,42900.0
2005-05-02 10:00:00,70.73,70.84,70.44,70.5,39100.0,47.8839,47.9584,47.6876,47.7282,39100.0
2005-05-02 10:30:00,70.52,70.93,70.31,70.77,47300.0,47.7417,48.0193,47.5996,47.911,47300.0
2005-05-02 11:00:00,70.81,70.82,70.62,70.7,17300.0,47.938,47.9448,47.8094,47.8636,17300.0
2005-05-02 11:30:00,70.68,70.79,70.62,70.75,46300.0,47.85,47.9245,47.8094,47.8974,46300.0
2005-05-02 12:00:00,70.75,70.93,70.7,70.84,55200.0,47.8974,48.0193,47.8636,47.9584,55200.0
2005-05-02 12:30:00,70.83,70.94,70.78,70.92,41000.0,47.9516,48.0261,47.9177,48.0125,41000.0
2005-05-02 13:00:00,70.84,70.9,70.65,70.66,35300.0,47.9584,47.999,47.8297,47.8365,35300.0
2005-05-02 13:30:00,70.66,70.67,70.28,70.34,88000.0,47.8365,47.8433,47.5792,47.6199,88000.0
2005-05-02 14:00:00,70.32,70.5,70.04,70.22,141500.0,47.6063,47.7282,47.4168,47.5386,141500.0
2005-05-02 14:30:00,70.19,70.47,70.19,70.47,30700.0,47.5183,47.7079,47.5183,47.7079,30700.0
2005-05-02 15:00:00,70.46,70.54,70.4,70.51,53400.0,47.7011,47.7553,47.6605,47.735,53400.0
2005-05-02 15:30:00,70.51,70.96,70.5,70.85,78700.0,47.735,48.0396,47.7282,47.9651,78700.0
2005-05-03 09:30:00,70.85,71.07,70.58,71.05,46400.0,47.9651,48.1141,47.7823,48.1005,46400.0
2005-05-03 10:00:00,71.06,71.2,70.86,70.92,51400.0,48.1073,48.2021,47.9719,48.0125,51400.0
2005-05-03 10:30:00,70.94,71.13,70.94,71.09,24500.0,48.0261,48.1547,48.0261,48.1276,24500.0
2005-05-03 11:00:00,71.11,71.11,70.96,70.98,32400.0,48.1411,48.1411,48.0396,48.0531,32400.0
2005-05-03 11:30:00,70.95,70.98,70.73,70.73,55300.0,48.0328,48.0531,47.8839,47.8839,55300.0
2005-05-03 12:00:00,70.72,70.72,70.16,70.3,83700.0,47.8771,47.8771,47.498,47.5928,83700.0
2005-05-03 12:30:00,70.29,70.3,69.77,70.0,104500.0,47.586,47.5928,47.234,47.3897,104500.0
2005-05-03 13:00:00,70.0,70.02,69.97,69.99,36300.0,47.3897,47.4032,47.3694,47.3829,36300.0
2005-05-03 13:30:00,69.99,69.99,69.82,69.9,53300.0,47.3829,47.3829,47.2678,47.322,53300.0
2005-05-03 14:00:00,69.9,70.29,69.81,70.02,132100.0,47.322,47.586,47.2611,47.4032,132100.0
2005-05-03 14:30:00,70.02,70.71,69.99,70.62,157300.0,47.4032,47.8703,47.3829,47.8094,157300.0
2005-05-03 15:00:00,70.59,70.62,70.03,70.34,129900.0,47.7891,47.8094,47.41,47.6199,129900.0
2005-05-03 15:30:00,70.33,70.4,70.08,70.36,150900.0,47.6131,47.6605,47.4438,47.6334,150900.0
2005-05-04 09:30:00,70.53,70.65,70.04,70.54,158900.0,47.7485,47.8297,47.4168,47.7553,158900.0
2005-05-04 10:00:00,70.55,70.57,70.29,70.39,163000.0,47.762,47.7756,47.586,47.6537,163000.0
2005-05-04 10:30:00,70.38,70.8,70.38,70.53,159900.0,47.6469,47.9313,47.6469,47.7485,159900.0
2005-05-04 11:00:00,70.5,70.76,70.45,70.7,63200.0,47.7282,47.9042,47.6943,47.8636,63200.0
2005-05-04 11:30:00,70.75,70.79,70.3,70.37,85200.0,47.8974,47.9245,47.5928,47.6402,85200.0
2005-05-04 12:00:00,70.34,70.49,70.2,70.47,52100.0,47.6199,47.7214,47.5251,47.7079,52100.0
2005-05-04 12:30:00,70.47,70.63,70.47,70.61,11500.0,47.7079,47.8162,47.7079,47.8026,11500.0
2005-05-04 13:00:00,70.67,70.76,70.66,70.75,29400.0,47.8433,47.9042,47.8365,47.8974,29400.0
2005-05-04 13:30:00,70.76,71.06,70.7,71.06,52300.0,47.9042,48.1073,47.8636,48.1073,52300.0
2005-05-04 14:00:00,71.1,71.23,71.0,71.11,26500.0,48.1344,48.2224,48.0667,48.1411,26500.0
2005-05-04 14:30:00,71.1,71.14,70.94,71.09,29000.0,48.1344,48.1615,48.0261,48.1276,29000.0
2005-05-04 15:00:00,71.06,71.2,71.04,71.18,16500.0,48.1073,48.2021,48.0938,48.1885,16500.0
2005-05-04 15:30:00,71.17,71.2,71.09,71.15,39500.0,48.1818,48.2021,48.1276,48.1682,39500.0
2005-05-05 09:30:00,71.04,71.1,70.49,71.07,54200.0,48.0938,48.1344,47.7214,48.1141,54200.0
2005-05-05 10:00:00,71.08,71.22,71.0,71.02,36300.0,48.1208,48.2156,48.0667,48.0802,36300.0
2005-05-05 10:30:00,71.0,71.31,70.97,71.31,48700.0,48.0667,48.2765,48.0464,48.2765,48700.0
2005-05-05 11:00:00,71.31,71.54,71.27,71.4,52100.0,48.2765,48.4323,48.2495,48.3375,52100.0
2005-05-05 11:30:00,71.4,71.41,71.31,71.35,24900.0,48.3375,48.3442,48.2765,48.3036,24900.0
2005-05-05 12:00:00,71.35,71.41,71.2,71.27,27300.0,48.3036,48.3442,48.2021,48.2495,27300.0
2005-05-05 12:30:00,71.27,71.36,70.75,70.75,63900.0,48.2495,48.3104,47.8974,47.8974,63900.0
2005-05-05 13:00:00,70.75,71.0,70.51,70.8,99900.0,47.8974,48.0667,47.735,47.9313,99900.0
2005-05-05 13:30:00,70.8,70.88,70.71,70.8,72300.0,47.9313,47.9854,47.8703,47.9313,72300.0
2005-05-05 14:00:00,70.75,70.96,70.59,70.59,20900.0,47.8974,48.0396,47.7891,47.7891,20900.0
2005-05-05 14:30:00,70.61,70.73,70.45,70.61,63200.0,47.8026,47.8839,47.6943,47.8026,63200.0
2005-05-05 15:00:00,70.59,70.91,70.46,70.77,44300.0,47.7891,48.0057,47.7011,47.911,44300.0
2005-05-05 15:30:00,70.78,71.04,70.78,71.01,42900.0,47.9177,48.0938,47.9177,48.0734,42900.0
2005-05-06 09:30:00,70.99,71.39,70.42,70.49,85700.0,48.0599,48.3307,47.674,47.7214,85700.0
2005-05-06 10:00:00,70.49,71.04,70.44,70.97,41900.0,47.7214,48.0938,47.6876,48.0464,41900.0
2005-05-06 10:30:00,70.97,71.03,70.69,70.98,28100.0,48.0464,48.087,47.8568,48.0531,28100.0
2005-05-06 11:00:00,70.99,71.1,70.85,70.99,24400.0,48.0599,48.1344,47.9651,48.0599,24400.0
2005-05-06 11:30:00,70.93,71.09,70.7,70.72,16400.0,48.0193,48.1276,47.8636,47.8771,16400.0
2005-05-06 12:00:00,70.72,70.79,70.6,70.76,43200.0,47.8771,47.9245,47.7959,47.9042,43200.0
2005-05-06 12:30:00,70.76,70.89,70.65,70.85,30100.0,47.9042,47.9922,47.8297,47.9651,30100.0
2005-05-06 13:00:00,70.83,71.03,70.79,70.9,29500.0,47.9516,48.087,47.9245,47.999,29500.0
2005-05-06 13:30:00,70.93,70.93,70.75,70.76,15600.0,48.0193,48.0193,47.8974,47.9042,15600.0
2005-05-06 14:00:00,70.79,70.98,70.78,70.85,29400.0,47.9245,48.0531,47.9177,47.9651,29400.0
2005-05-06 14:30:00,70.82,70.85,70.75,70.79,7800.0,47.9448,47.9651,47.8974,47.9245,7800.0
2005-05-06 15:00:00,70.78,70.78,70.59,70.74,37600.0,47.9177,47.9177,47.7891,47.8907,37600.0
2005-05-06 15:30:00,70.75,70.9,70.65,70.69,61700.0,47.8974,47.999,47.8297,47.8568,61700.0
2005-05-09 09:30:00,70.5,70.94,70.48,70.9,70000.0,47.7282,48.0261,47.7146,47.999,70000.0
2005-05-09 10:00:00,70.89,70.91,70.61,70.82,46600.0,47.9922,48.0057,47.8026,47.9448,46600.0
2005-05-09 10:30:00,70.79,70.83,70.62,70.77,25400.0,47.9245,47.9516,47.8094,47.911,25400.0
2005-05-09 11:00:00,70.83,70.91,70.76,70.89,37200.0,47.9516,48.0057,47.9042,47.9922,37200.0
2005-05-09 11:30:00,70.89,71.06,70.83,70.85,60100.0,47.9922,48.1073,47.9516,47.9651,60100.0
2005-05-09 12:00:00,70.85,71.16,70.85,71.01,29300.0,47.9651,48.175,47.9651,48.0734,29300.0
2005-05-09 12:30:00,71.02,71.03,70.92,70.94,11000.0,48.0802,48.087,48.0125,48.0261,11000.0
2005-05-09 13:00:00,70.93,71.08,70.88,71.01,28100.0,48.0193,48.1208,47.9854,48.0734,28100.0
2005-05-09 13:30:00,71.0,71.06,70.94,71.01,21400.0,48.0667,48.1073,48.0261,48.0734,21400.0
2005-05-09 14:00:00,71.03,71.05,70.83,70.83,54900.0,48.087,48.1005,47.9516,47.9516,54900.0
2005-05-09 14:30:00,70.9,71.08,70.89,71.05,20000.0,47.999,48.1208,47.9922,48.1005,20000.0
2005-05-09 15:00:00,71.05,71.06,70.91,71.05,37700.0,48.1005,48.1073,48.0057,48.1005,37700.0
2005-05-09 15:30:00,71.05,71.25,70.99,71.19,25100.0,48.1005,48.2359,48.0599,48.1953,25100.0
2005-05-10 09:30:00,70.76,71.25,70.68,70.85,109400.0,47.9042,48.2359,47.85,47.9651,109400.0
2005-05-10 10:00:00,70.89,70.89,70.63,70.82,56500.0,47.9922,47.9922,47.8162,47.9448,56500.0
2005-05-10 10:30:00,70.84,70.98,70.68,70.7,25500.0,47.9584,48.0531,47.85,47.8636,25500.0
2005-05-10 11:00:00,70.69,70.79,70.61,70.61,3300.0,47.8568,47.9245,47.8026,47.8026,3300.0
2005-05-10 11:30:00,70.6,70.75,70.56,70.66,21300.0,47.7959,47.8974,47.7688,47.8365,21300.0
2005-05-10 12:00:00,70.66,70.79,70.66,70.79,8500.0,47.8365,47.9245,47.8365,47.9245,8500.0
2005-05-10 12:30:00,70.83,71.03,70.81,71.03,24500.0,47.9516,48.087,47.938,48.087,24500.0
2005-05-10 13:00:00,71.03,71.03,70.84,70.96,19300.0,48.087,48.087,47.9584,48.0396,19300.0
2005-05-10 13:30:00,70.96,71.0,70.89,70.97,20900.0,48.0396,48.0667,47.9922,48.0464,20900.0
2005-05-10 14:00:00,70.97,71.01,70.8,70.8,16100.0,48.0464,48.0734,47.9313,47.9313,16100.0
2005-05-10 14:30:00,70.83,70.89,70.53,70.63,29300.0,47.9516,47.9922,47.7485,47.8162,29300.0
2005-05-10 15:00:00,70.64,70.92,70.53,70.69,30800.0,47.823,48.0125,47.7485,47.8568,30800.0
2005-05-10 15:30:00,70.68,70.89,70.61,70.7,52300.0,47.85,47.9922,47.8026,47.8636,52300.0
2005-05-11 09:30:00,70.69,71.27,70.68,71.0,31200.0,47.8568,48.2495,47.85,48.0667,31200.0
2005-05-11 10:00:00,71.0,71.04,70.76,70.93,26200.0,48.0667,48.0938,47.9042,48.0193,26200.0
2005-05-11 10:30:00,70.98,71.15,70.6,70.68,39500.0,48.0531,48.1682,47.7959,47.85,39500.0
2005-05-11 11:00:00,70.67,71.01,70.66,70.97,14400.0,47.8433,48.0734,47.8365,48.0464,14400.0
2005-05-11 11:30:00,71.03,71.15,71.01,71.15,28900.0,48.087,48.1682,48.0734,48.1682,28900.0
2005-05-11 12:00:00,71.15,71.29,70.8,71.11,37300.0,48.1682,48.263,47.9313,48.1411,37300.0
2005-05-11 12:30:00,71.1,71.14,71.04,71.14,4500.0,48.1344,48.1615,48.0938,48.1615,4500.0
2005-05-11 13:00:00,71.14,71.4,71.14,71.31,26400.0,48.1615,48.3375,48.1615,48.2765,26400.0
2005-05-11 13:30:00,71.29,71.32,71.08,71.13,6900.0,48.263,48.2833,48.1208,48.1547,6900.0
2005-05-11 14:00:00,71.14,71.55,71.13,71.33,25000.0,48.1615,48.439,48.1547,48.2901,25000.0
2005-05-11 14:30:00,71.35,71.54,71.22,71.27,70700.0,48.3036,48.4323,48.2156,48.2495,70700.0
2005-05-11 15:00:00,71.25,71.47,71.17,71.29,37300.0,48.2359,48.3849,48.1818,48.263,37300.0
2005-05-11 15:30:00,71.31,71.49,71.28,71.43,45400.0,48.2765,48.3984,48.2562,48.3578,45400.0
2005-05-12 09:30:00,70.63,71.15,70.55,70.73,110500.0,47.8162,48.1682,47.762,47.8839,110500.0
2005-05-12 10:00:00,70.73,71.31,70.65,70.88,44000.0,47.8839,48.2765,47.8297,47.9854,44000.0
2005-05-12 10:30:00,70.87,70.94,70.46,70.63,43200.0,47.9787,48.0261,47.7011,47.8162,43200.0
2005-05-12 11:00:00,70.63,70.64,70.37,70.64,48100.0,47.8162,47.823,47.6402,47.823,48100.0
2005-05-12 11:30:00,70.61,70.66,70.5,70.66,22700.0,47.8026,47.8365,47.7282,47.8365,22700.0
2005-05-12 12:00:00,70.66,70.89,70.49,70.89,50400.0,47.8365,47.9922,47.7214,47.9922,50400.0
2005-05-12 12:30:00,70.86,70.92,70.63,70.72,34800.0,47.9719,48.0125,47.8162,47.8771,34800.0
2005-05-12 13:00:00,70.69,70.77,70.65,70.66,12300.0,47.8568,47.911,47.8297,47.8365,12300.0
2005-05-12 13:30:00,70.65,70.66,70.41,70.57,30100.0,47.8297,47.8365,47.6673,47.7756,30100.0
2005-05-12 14:00:00,70.55,70.59,70.11,70.17,45900.0,47.762,47.7891,47.4642,47.5048,45900.0
2005-05-12 14:30:00,70.17,70.66,69.99,70.18,30600.0,47.5048,47.8365,47.3829,47.5115,30600.0
2005-05-12 15:00:00,70.18,70.26,70.14,70.22,58600.0,47.5115,47.5657,47.4845,47.5386,58600.0
2005-05-12 15:30:00,70.23,70.35,70.17,70.35,64800.0,47.5454,47.6266,47.5048,47.6266,64800.0
2005-05-13 09:30:00,70.52,70.52,69.91,70.01,46400.0,47.7417,47.7417,47.3288,47.3965,46400.0
2005-05-13 10:00:00,70.01,70.27,69.87,69.96,23800.0,47.3965,47.5725,47.3017,47.3626,23800.0
2005-05-13 10:30:00,69.95,70.34,69.82,70.29,64200.0,47.3558,47.6199,47.2678,47.586,64200.0
2005-05-13 11:00:00,70.33,70.61,70.28,70.61,53900.0,47.6131,47.8026,47.5792,47.8026,53900.0
2005-05-13 11:30:00,70.62,70.8,70.4,70.69,81300.0,47.8094,47.9313,47.6605,47.8568,81300.0
2005-05-13 12:00:00,70.68,70.76,70.52,70.66,47200.0,47.85,47.9042,47.7417,47.8365,47200.0
2005-05-13 12:30:00,70.67,70.67,70.4,70.46,33400.0,47.8433,47.8433,47.6605,47.7011,33400.0
2005-05-13 13:00:00,70.45,70.51,70.3,70.35,50600.0,47.6943,47.735,47.5928,47.6266,50600.0
2005-05-13 13:30:00,70.31,70.4,69.97,70.07,51700.0,47.5996,47.6605,47.3694,47.4371,51700.0
2005-05-13 14:00:00,70.07,70.2,69.87,69.96,30000.0,47.4371,47.5251,47.3017,47.3626,30000.0
2005-05-13 14:30:00,69.96,69.96,69.37,69.68,79400.0,47.3626,47.3626,46.9632,47.173,79400.0
2005-05-13 15:00:00,69.7,70.19,69.63,70.05,38000.0,47.1866,47.5183,47.1392,47.4235,38000.0
2005-05-13 15:30:00,70.08,70.12,69.97,70.0,57200.0,47.4438,47.4709,47.3694,47.3897,57200.0
2005-05-16 09:30:00,70.14,70.63,69.65,70.42,48700.0,47.7249,48.0583,47.3914,47.9154,48700.0
2005-05-16 10:00:00,70.41,70.58,70.24,70.49,50300.0,47.9086,48.0242,47.7929,47.963,50300.0
2005-05-16 10:30:00,70.51,70.71,70.45,70.67,28700.0,47.9766,48.1127,47.9358,48.0855,28700.0
2005-05-16 11:00:00,70.69,70.73,70.5,70.68,44400.0,48.0991,48.1263,47.9698,48.0923,44400.0
2005-05-16 11:30:00,70.68,70.76,70.61,70.7,19800.0,48.0923,48.1467,48.0447,48.1059,19800.0
2005-05-16 12:00:00,70.7,70.85,70.7,70.81,27600.0,48.1059,48.208,48.1059,48.1807,27600.0
2005-05-16 12:30:00,70.81,71.0,70.81,70.97,32200.0,48.1807,48.31,48.1807,48.2896,32200.0
2005-05-16 13:00:00,70.96,71.09,70.87,71.04,29500.0,48.2828,48.3713,48.2216,48.3372,29500.0
2005-05-16 13:30:00,71.06,71.35,70.99,71.31,25500.0,48.3508,48.5482,48.3032,48.521,25500.0
2005-05-16 14:00:00,71.28,71.31,71.0,71.1,22700.0,48.5005,48.521,48.31,48.3781,22700.0
2005-05-16 14:30:00,71.13,71.15,70.9,70.94,31000.0,48.3985,48.4121,48.242,48.2692,31000.0
2005-05-16 15:00:00,70.94,71.21,70.9,71.12,23900.0,48.2692,48.4529,48.242,48.3917,23900.0
2005-05-16 15:30:00,71.11,71.22,71.03,71.11,38400.0,48.3849,48.4597,48.3304,48.3849,38400.0
2005-05-17 09:30:00,70.79,70.95,70.62,70.85,46600.0,48.1671,48.276,48.0515,48.208,46600.0
2005-05-17 10:00:00,70.91,71.06,70.86,70.96,22800.0,48.2488,48.3508,48.2148,48.2828,22800.0
2005-05-17 10:30:00,70.95,70.95,70.8,70.84,50200.0,48.276,48.276,48.1739,48.2012,50200.0
2005-05-17 11:00:00,70.8,70.89,70.5,70.5,27400.0,48.1739,48.2352,47.9698,47.9698,27400.0
2005-05-17 11:30:00,70.5,70.71,70.49,70.54,35400.0,47.9698,48.1127,47.963,47.997,35400.0
2005-05-17 12:00:00,70.52,70.67,70.34,70.61,24300.0,47.9834,48.0855,47.8609,48.0447,24300.0
2005-05-17 12:30:00,70.61,70.62,70.41,70.5,13000.0,48.0447,48.0515,47.9086,47.9698,13000.0
2005-05-17 13:00:00,70.47,70.75,70.4,70.67,12200.0,47.9494,48.1399,47.9018,48.0855,12200.0
2005-05-17 13:30:00,70.67,70.75,70.54,70.6,10200.0,48.0855,48.1399,47.997,48.0379,10200.0
2005-05-17 14:00:00,70.6,70.94,70.56,70.89,14200.0,48.0379,48.2692,48.0106,48.2352,14200.0
2005-05-17 14:30:00,70.9,71.47,70.9,71.41,46800.0,48.242,48.6298,48.242,48.589,46800.0
2005-05-17 15:00:00,71.41,71.44,71.22,71.28,16900.0,48.589,48.6094,48.4597,48.5005,16900.0
2005-05-17 15:30:00,71.28,71.66,71.28,71.64,46000.0,48.5005,48.7591,48.5005,48.7455,46000.0
2005-05-18 09:30:00,71.74,72.46,71.45,71.99,100300.0,48.8135,49.3034,48.6162,48.9836,100300.0
2005-05-18 10:00:00,72.01,72.07,71.79,71.9,68900.0,48.9972,49.0381,48.8476,48.9224,68900.0
2005-05-18 10:30:00,71.95,72.15,71.82,71.85,95200.0,48.9564,49.0925,48.868,48.8884,95200.0
2005-05-18 11:00:00,71.87,71.87,71.8,71.83,25900.0,48.902,48.902,48.8544,48.8748,25900.0
2005-05-18 11:30:00,71.83,71.93,71.73,71.91,142200.0,48.8748,48.9428,48.8067,48.9292,142200.0
2005-05-18 12:00:00,71.95,72.18,71.71,72.0,102000.0,48.9564,49.1129,48.7931,48.9904,102000.0
2005-05-18 12:30:00,72.0,72.16,71.99,72.13,80800.0,48.9904,49.0993,48.9836,49.0789,80800.0
2005-05-18 13:00:00,72.07,72.15,71.88,72.1,56400.0,49.0381,49.0925,48.9088,49.0585,56400.0
2005-05-18 13:30:00,72.1,72.13,71.85,71.9,26100.0,49.0585,49.0789,48.8884,48.9224,26100.0
2005-05-18 14:00:00,71.89,72.05,71.84,72.0,20400.0,48.9156,49.0245,48.8816,48.9904,20400.0
2005-05-18 14:30:00,72.0,72.02,71.89,71.93,44800.0,48.9904,49.0041,48.9156,48.9428,44800.0
2005-05-18 15:00:00,71.92,72.27,71.9,72.07,57200.0,48.936,49.1742,48.9224,49.0381,57200.0
2005-05-18 15:30:00,72.06,72.11,71.92,72.11,102800.0,49.0313,49.0653,48.936,49.0653,102800.0
2005-05-19 09:30:00,71.95,72.15,71.59,71.78,67000.0,48.9564,49.0925,48.7115,48.8407,67000.0
2005-05-19 10:00:00,71.78,71.8,71.56,71.72,36000.0,48.8407,48.8544,48.6911,48.7999,36000.0
2005-05-19 10:30:00,71.71,71.86,71.57,71.82,45800.0,48.7931,48.8952,48.6979,48.868,45800.0
2005-05-19 11:00:00,71.8,71.96,71.68,71.68,15300.0,48.8544,48.9632,48.7727,48.7727,15300.0
2005-05-19 11:30:00,71.67,71.69,71.44,71.45,12100.0,48.7659,48.7795,48.6094,48.6162,12100.0
2005-05-19 12:00:00,71.43,71.48,71.35,71.39,11500.0,48.6026,48.6366,48.5482,48.5754,11500.0
2005-05-19 12:30:00,71.39,71.44,71.28,71.4,12000.0,48.5754,48.6094,48.5005,48.5822,12000.0
2005-05-19 13:00:00,71.4,71.51,71.35,71.44,8300.0,48.5822,48.657,48.5482,48.6094,8300.0
2005-05-19 13:30:00,71.46,71.46,71.18,71.28,10300.0,48.623,48.623,48.4325,48.5005,10300.0
2005-05-19 14:00:00,71.26,71.43,71.22,71.38,12200.0,48.4869,48.6026,48.4597,48.5686,12200.0
2005-05-19 14:30:00,71.38,71.45,71.03,71.45,19600.0,48.5686,48.6162,48.3304,48.6162,19600.0
2005-05-19 15:00:00,71.45,71.53,71.39,71.39,22900.0,48.6162,48.6706,48.5754,48.5754,22900.0
2005-05-19 15:30:00,71.39,71.54,71.38,71.45,19300.0,48.5754,48.6774,48.5686,48.6162,19300.0
2005-05-20 09:30:00,71.9,72.1,70.75,70.87,81400.0,48.9224,49.0585,48.1399,48.2216,81400.0
2005-05-20 10:00:00,70.88,71.14,70.88,71.14,22600.0,48.2284,48.4053,48.2284,48.4053,22600.0
2005-05-20 10:30:00,71.13,71.21,70.97,71.07,20100.0,48.3985,48.4529,48.2896,48.3576,20100.0
2005-05-20 11:00:00,71.09,71.09,70.82,70.83,28900.0,48.3713,48.3713,48.1875,48.1943,28900.0
2005-05-20 11:30:00,70.82,71.0,70.82,70.98,7800.0,48.1875,48.31,48.1875,48.2964,7800.0
2005-05-20 12:00:00,71.0,71.05,70.92,71.02,29400.0,48.31,48.344,48.2556,48.3236,29400.0
2005-05-20 12:30:00,71.02,71.02,70.86,71.0,23300.0,48.3236,48.3236,48.2148,48.31,23300.0
2005-05-20 13:00:00,71.0,71.01,70.93,70.95,24300.0,48.31,48.3168,48.2624,48.276,24300.0
2005-05-20 13:30:00,70.99,71.23,70.99,71.1,12400.0,48.3032,48.4665,48.3032,48.3781,12400.0
2005-05-20 14:00:00,71.09,71.3,71.09,71.2,16900.0,48.3713,48.5141,48.3713,48.4461,16900.0
2005-05-20 14:30:00,71.19,71.25,71.13,71.14,9400.0,48.4393,48.4801,48.3985,48.4053,9400.0
2005-05-20 15:00:00,71.15,71.23,71.06,71.13,30600.0,48.4121,48.4665,48.3508,48.3985,30600.0
2005-05-20 15:30:00,71.13,71.2,70.87,70.88,108000.0,48.3985,48.4461,48.2216,48.2284,108000.0
2005-05-23 09:30:00,71.06,71.47,70.85,71.28,97600.0,48.3508,48.6298,48.208,48.5005,97600.0
2005-05-23 10:00:00,71.34,71.55,71.27,71.4,85900.0,48.5414,48.6843,48.4937,48.5822,85900.0
2005-05-23 10:30:00,71.4,71.67,71.36,71.41,53900.0,48.5822,48.7659,48.555,48.589,53900.0
2005-05-23 11:00:00,71.41,71.58,71.25,71.49,52100.0,48.589,48.7047,48.4801,48.6434,52100.0
2005-05-23 11:30:00,71.5,71.59,71.42,71.58,41800.0,48.6502,48.7115,48.5958,48.7047,41800.0
2005-05-23 12:00:00,71.6,71.69,71.55,71.62,21300.0,48.7183,48.7795,48.6843,48.7319,21300.0
2005-05-23 12:30:00,71.68,71.72,71.44,71.49,30300.0,48.7727,48.7999,48.6094,48.6434,30300.0
2005-05-23 13:00:00,71.45,71.76,71.43,71.7,33000.0,48.6162,48.8271,48.6026,48.7863,33000.0
2005-05-23 13:30:00,71.7,71.78,71.56,71.73,23300.0,48.7863,48.8407,48.6911,48.8067,23300.0
2005-05-23 14:00:00,71.71,72.08,71.53,71.95,69200.0,48.7931,49.0449,48.6706,48.9564,69200.0
2005-05-23 14:30:00,71.97,72.09,71.86,72.0,39700.0,48.97,49.0517,48.8952,48.9904,39700.0
2005-05-23 15:00:00,72.01,72.07,71.9,71.93,37400.0,48.9972,49.0381,48.9224,48.9428,37400.0
2005-05-23 15:30:00,71.93,72.04,71.65,71.68,76800.0,48.9428,49.0177,48.7523,48.7727,76800.0
2005-05-24 09:30:00,71.65,71.65,71.25,71.45,45100.0,48.7523,48.7523,48.4801,48.6162,45100.0
2005-05-24 10:00:00,71.5,71.55,71.33,71.42,55000.0,48.6502,48.6843,48.5346,48.5958,55000.0
2005-05-24 10:30:00,71.42,71.48,71.33,71.46,21900.0,48.5958,48.6366,48.5346,48.623,21900.0
2005-05-24 11:00:00,71.46,71.5,71.35,71.45,24700.0,48.623,48.6502,48.5482,48.6162,24700.0
2005-05-24 11:30:00,71.45,71.46,71.1,71.14,39600.0,48.6162,48.623,48.3781,48.4053,39600.0
2005-05-24 12:00:00,71.15,71.38,71.07,71.13,15300.0,48.4121,48.5686,48.3576,48.3985,15300.0
2005-05-24 12:30:00,71.12,71.15,70.97,70.97,51100.0,48.3917,48.4121,48.2896,48.2896,51100.0
2005-05-24 13:00:00,70.98,71.03,70.87,70.98,23400.0,48.2964,48.3304,48.2216,48.2964,23400.0
2005-05-24 13:30:00,70.98,70.98,70.85,70.9,22700.0,48.2964,48.2964,48.208,48.242,22700.0
2005-05-24 14:00:00,70.92,71.0,70.81,70.95,32500.0,48.2556,48.31,48.1807,48.276,32500.0
2005-05-24 14:30:00,70.98,71.0,70.89,71.0,27700.0,48.2964,48.31,48.2352,48.31,27700.0
2005-05-24 15:00:00,71.0,71.29,70.97,71.22,55900.0,48.31,48.5073,48.2896,48.4597,55900.0
2005-05-24 15:30:00,71.25,71.34,71.19,71.33,34900.0,48.4801,48.5414,48.4393,48.5346,34900.0
2005-05-25 09:30:00,71.1,71.39,70.73,70.84,97100.0,48.3781,48.5754,48.1263,48.2012,97100.0
2005-05-25 10:00:00,70.77,70.87,70.62,70.74,13500.0,48.1535,48.2216,48.0515,48.1331,13500.0
2005-05-25 10:30:00,70.68,70.68,70.44,70.57,18100.0,48.0923,48.0923,47.929,48.0174,18100.0
2005-05-25 11:00:00,70.54,70.81,70.52,70.81,25700.0,47.997,48.1807,47.9834,48.1807,25700.0
2005-05-25 11:30:00,70.8,70.9,70.66,70.66,18900.0,48.1739,48.242,48.0787,48.0787,18900.0
2005-05-25 12:00:00,70.69,70.76,70.65,70.73,9300.0,48.0991,48.1467,48.0719,48.1263,9300.0
2005-05-25 12:30:00,70.73,70.8,70.71,70.75,11200.0,48.1263,48.1739,48.1127,48.1399,11200.0
2005-05-25 13:00:00,70.75,70.78,70.68,70.72,17200.0,48.1399,48.1603,48.0923,48.1195,17200.0
2005-05-25 13:30:00,70.68,70.8,70.68,70.78,20800.0,48.0923,48.1739,48.0923,48.1603,20800.0
2005-05-25 14:00:00,70.78,70.85,70.74,70.85,14400.0,48.1603,48.208,48.1331,48.208,14400.0
2005-05-25 14:30:00,70.87,70.98,70.85,70.88,22600.0,48.2216,48.2964,48.208,48.2284,22600.0
2005-05-25 15:00:00,70.88,70.89,70.7,70.7,40000.0,48.2284,48.2352,48.1059,48.1059,40000.0
2005-05-25 15:30:00,70.69,70.79,70.64,70.75,34900.0,48.0991,48.1671,48.0651,48.1399,34900.0
2005-05-26 09:30:00,70.64,70.9,70.55,70.9,46000.0,48.0651,48.242,48.0038,48.242,46000.0
2005-05-26 10:00:00,70.91,71.43,70.89,71.37,30400.0,48.2488,48.6026,48.2352,48.5618,30400.0
2005-05-26 10:30:00,71.37,71.48,71.13,71.24,15500.0,48.5618,48.6366,48.3985,48.4733,15500.0
2005-05-26 11:00:00,71.23,71.25,71.14,71.16,10900.0,48.4665,48.4801,48.4053,48.4189,10900.0
2005-05-26 11:30:00,71.15,71.3,71.13,71.25,9100.0,48.4121,48.5141,48.3985,48.4801,9100.0
2005-05-26 12:00:00,71.22,71.27,71.13,71.22,16600.0,48.4597,48.4937,48.3985,48.4597,16600.0
2005-05-26 12:30:00,71.24,71.33,71.22,71.26,16400.0,48.4733,48.5346,48.4597,48.4869,16400.0
2005-05-26 13:00:00,71.23,71.28,71.06,71.12,19600.0,48.4665,48.5005,48.3508,48.3917,19600.0
2005-05-26 13:30:00,71.13,71.18,71.08,71.18,12400.0,48.3985,48.4325,48.3645,48.4325,12400.0
2005-05-26 14:00:00,71.18,71.29,71.17,71.29,7200.0,48.4325,48.5073,48.4257,48.5073,7200.0
2005-05-26 14:30:00,71.28,71.3,71.15,71.21,6800.0,48.5005,48.5141,48.4121,48.4529,6800.0
2005-05-26 15:00:00,71.2,71.36,71.19,71.35,28000.0,48.4461,48.555,48.4393,48.5482,28000.0
2005-05-26 15:30:00,71.35,71.44,71.29,71.41,23500.0,48.5482,48.6094,48.5073,48.589,23500.0
2005-05-27 09:30:00,71.5,71.5,70.97,71.27,14500.0,48.6502,48.6502,48.2896,48.4937,14500.0
2005-05-27 10:00:00,71.25,71.26,70.92,71.0,15400.0,48.4801,48.4869,48.2556,48.31,15400.0
2005-05-27 10:30:00,71.0,71.08,70.75,70.87,22800.0,48.31,48.3645,48.1399,48.2216,22800.0
2005-05-27 11:00:00,70.86,70.88,70.82,70.85,25700.0,48.2148,48.2284,48.1875,48.208,25700.0
2005-05-27 11:30:00,70.87,71.03,70.83,71.0,32400.0,48.2216,48.3304,48.1943,48.31,32400.0
2005-05-27 12:00:00,71.01,71.03,70.95,71.01,106300.0,48.3168,48.3304,48.276,48.3168,106300.0
2005-05-27 12:30:00,71.01,71.05,70.99,71.01,81800.0,48.3168,48.344,48.3032,48.3168,81800.0
2005-05-27 13:00:00,71.04,71.14,71.04,71.1,25600.0,48.3372,48.4053,48.3372,48.3781,25600.0
2005-05-27 13:30:00,71.1,71.1,71.08,71.09,12300.0,48.3781,48.3781,48.3645,48.3713,12300.0
2005-05-27 14:00:00,71.09,71.1,71.04,71.09,9200.0,48.3713,48.3781,48.3372,48.3713,9200.0
2005-05-27 14:30:00,71.05,71.1,71.03,71.1,19400.0,48.344,48.3781,48.3304,48.3781,19400.0
2005-05-27 15:00:00,71.08,71.1,71.05,71.1,11100.0,48.3645,48.3781,48.344,48.3781,11100.0
2005-05-27 15:30:00,71.1,71.17,71.06,71.1,21700.0,48.3781,48.4257,48.3508,48.3781,21700.0
2005-05-31 09:30:00,71.28,71.28,70.64,70.76,35700.0,48.5005,48.5005,48.0651,48.1467,35700.0
2005-05-31 10:00:00,70.76,71.1,70.75,71.1,24400.0,48.1467,48.3781,48.1399,48.3781,24400.0
2005-05-31 10:30:00,71.1,71.1,70.86,70.86,15300.0,48.3781,48.3781,48.2148,48.2148,15300.0
2005-05-31 11:00:00,70.86,71.09,70.85,71.03,12300.0,48.2148,48.3713,48.208,48.3304,12300.0
2005-05-31 11:30:00,71.05,71.08,70.93,70.95,4600.0,48.344,48.3645,48.2624,48.276,4600.0
2005-05-31 12:00:00,70.95,71.04,70.92,71.04,7700.0,48.276,48.3372,48.2556,48.3372,7700.0
2005-05-31 12:30:00,71.03,71.03,70.91,70.93,9500.0,48.3304,48.3304,48.2488,48.2624,9500.0
2005-05-31 13:00:00,70.93,71.01,70.93,70.99,8800.0,48.2624,48.3168,48.2624,48.3032,8800.0
2005-05-31 13:30:00,70.97,71.1,70.97,71.07,5700.0,48.2896,48.3781,48.2896,48.3576,5700.0
2005-05-31 14:00:00,71.08,71.1,71.0,71.05,45500.0,48.3645,48.3781,48.31,48.344,45500.0
2005-05-31 14:30:00,71.04,71.12,71.02,71.08,36800.0,48.3372,48.3917,48.3236,48.3645,36800.0
2005-05-31 15:00:00,71.08,71.24,71.01,71.01,80100.0,48.3645,48.4733,48.3168,48.3168,80100.0
2005-05-31 15:30:00,71.01,71.06,70.84,70.84,39100.0,48.3168,48.3508,48.2012,48.2012,39100.0
2005-06-01 09:30:00,70.77,71.08,70.72,71.02,44300.0,48.1535,48.3645,48.1195,48.3236,44300.0
2005-06-01 10:00:00,71.04,71.66,71.04,71.41,144000.0,48.3372,48.7591,48.3372,48.589,144000.0
2005-06-01 10:30:00,71.39,71.62,71.1,71.19,136900.0,48.5754,48.7319,48.3781,48.4393,136900.0
2005-06-01 11:00:00,71.19,71.72,71.17,71.65,76500.0,48.4393,48.7999,48.4257,48.7523,76500.0
2005-06-01 11:30:00,71.65,71.96,71.65,71.9,39000.0,48.7523,48.9632,48.7523,48.9224,39000.0
2005-06-01 12:00:00,71.9,71.9,71.69,71.73,43100.0,48.9224,48.9224,48.7795,48.8067,43100.0
2005-06-01 12:30:00,71.74,71.87,71.73,71.87,8400.0,48.8135,48.902,48.8067,48.902,8400.0
2005-06-01 13:00:00,71.86,72.16,71.82,72.16,80300.0,48.8952,49.0993,48.868,49.0993,80300.0
2005-06-01 13:30:00,72.16,72.5,72.16,72.4,76800.0,49.0993,49.3307,49.0993,49.2626,76800.0
2005-06-01 14:00:00,72.4,72.47,72.12,72.12,28600.0,49.2626,49.3102,49.0721,49.0721,28600.0
2005-06-01 14:30:00,72.12,72.18,71.62,71.72,49500.0,49.0721,49.1129,48.7319,48.7999,49500.0
2005-06-01 15:00:00,71.68,71.94,71.68,71.9,54400.0,48.7727,48.9496,48.7727,48.9224,54400.0
2005-06-01 15:30:00,71.87,72.33,71.86,72.33,50300.0,48.902,49.215,48.8952,49.215,50300.0
2005-06-02 09:30:00,72.14,72.37,71.97,72.29,41300.0,49.0857,49.2422,48.97,49.1878,41300.0
2005-06-02 10:00:00,72.34,72.5,72.31,72.4,34200.0,49.2218,49.3307,49.2014,49.2626,34200.0
2005-06-02 10:30:00,72.39,72.64,72.28,72.54,80600.0,49.2558,49.4259,49.181,49.3579,80600.0
2005-06-02 11:00:00,72.55,72.65,72.48,72.64,20300.0,49.3647,49.4327,49.317,49.4259,20300.0
2005-06-02 11:30:00,72.63,72.75,72.55,72.66,18800.0,49.4191,49.5008,49.3647,49.4395,18800.0
2005-06-02 12:00:00,72.65,72.72,72.55,72.68,25400.0,49.4327,49.4803,49.3647,49.4531,25400.0
2005-06-02 12:30:00,72.69,72.71,72.54,72.55,12600.0,49.4599,49.4735,49.3579,49.3647,12600.0
2005-06-02 13:00:00,72.6,72.6,72.48,72.51,19900.0,49.3987,49.3987,49.317,49.3375,19900.0
2005-06-02 13:30:00,72.51,72.56,72.49,72.54,39600.0,49.3375,49.3715,49.3238,49.3579,39600.0
2005-06-02 14:00:00,72.54,72.78,72.48,72.78,15000.0,49.3579,49.5212,49.317,49.5212,15000.0
2005-06-02 14:30:00,72.78,72.93,72.7,72.84,29600.0,49.5212,49.6232,49.4667,49.562,29600.0
2005-06-02 15:00:00,72.83,72.9,72.73,72.76,40400.0,49.5552,49.6028,49.4872,49.5076,40400.0
2005-06-02 15:30:00,72.76,72.79,72.71,72.75,27500.0,49.5076,49.528,49.4735,49.5008,27500.0
2005-06-03 09:30:00,72.9,72.9,72.52,72.89,37600.0,49.6028,49.6028,49.3443,49.596,37600.0
2005-06-03 10:00:00,72.85,72.86,72.28,72.52,57700.0,49.5688,49.5756,49.181,49.3443,57700.0
2005-06-03 10:30:00,72.53,72.53,72.33,72.46,15300.0,49.3511,49.3511,49.215,49.3034,15300.0
2005-06-03 11:00:00,72.45,72.52,72.38,72.52,18900.0,49.2966,49.3443,49.249,49.3443,18900.0
2005-06-03 11:30:00,72.53,72.54,72.06,72.22,23100.0,49.3511,49.3579,49.0313,49.1401,23100.0
2005-06-03 12:00:00,72.17,72.23,72.06,72.13,22500.0,49.1061,49.1469,49.0313,49.0789,22500.0
2005-06-03 12:30:00,72.12,72.19,72.09,72.1,12100.0,49.0721,49.1197,49.0517,49.0585,12100.0
2005-06-03 13:00:00,72.14,72.26,72.1,72.26,11800.0,49.0857,49.1674,49.0585,49.1674,11800.0
2005-06-03 13:30:00,72.26,72.34,72.14,72.31,20700.0,49.1674,49.2218,49.0857,49.2014,20700.0
2005-06-03 14:00:00,72.33,72.5,72.25,72.32,18400.0,49.215,49.3307,49.1605,49.2082,18400.0
2005-06-03 14:30:00,72.31,72.31,72.24,72.3,12800.0,49.2014,49.2014,49.1537,49.1946,12800.0
2005-06-03 15:00:00,72.27,72.38,72.13,72.14,14100.0,49.1742,49.249,49.0789,49.0857,14100.0
2005-06-03 15:30:00,72.13,72.3,72.13,72.21,23000.0,49.0789,49.1946,49.0789,49.1333,23000.0
2005-06-06 09:30:00,72.28,72.33,71.62,71.97,53300.0,49.181,49.215,48.7319,48.97,53300.0
2005-06-06 10:00:00,71.99,72.07,71.8,72.05,16500.0,48.9836,49.0381,48.8544,49.0245,16500.0
2005-06-06 10:30:00,72.07,72.07,71.72,71.74,8600.0,49.0381,49.0381,48.7999,48.8135,8600.0
2005-06-06 11:00:00,71.8,72.07,71.8,72.05,6200.0,48.8544,49.0381,48.8544,49.0245,6200.0
2005-06-06 11:30:00,72.08,72.11,71.98,72.04,4900.0,49.0449,49.0653,48.9768,49.0177,4900.0
2005-06-06 12:00:00,72.04,72.24,72.04,72.12,6800.0,49.0177,49.1537,49.0177,49.0721,6800.0
2005-06-06 12:30:00,72.12,72.13,72.03,72.06,6500.0,49.0721,49.0789,49.0109,49.0313,6500.0
2005-06-06 13:00:00,72.03,72.12,72.01,72.09,5100.0,49.0109,49.0721,48.9972,49.0517,5100.0
2005-06-06 13:30:00,72.12,72.28,72.01,72.21,7300.0,49.0721,49.181,48.9972,49.1333,7300.0
2005-06-06 14:00:00,72.24,72.36,72.15,72.15,6600.0,49.1537,49.2354,49.0925,49.0925,6600.0
2005-06-06 14:30:00,72.18,72.28,72.13,72.23,8200.0,49.1129,49.181,49.0789,49.1469,8200.0
2005-06-06 15:00:00,72.24,72.28,72.11,72.26,16000.0,49.1537,49.181,49.0653,49.1674,16000.0
2005-06-06 15:30:00,72.29,72.35,72.19,72.21,16900.0,49.1878,49.2286,49.1197,49.1333,16900.0
2005-06-07 09:30:00,72.15,72.5,71.99,72.46,32300.0,49.0925,49.3307,48.9836,49.3034,32300.0
2005-06-07 10:00:00,72.49,72.81,72.37,72.78,17000.0,49.3238,49.5416,49.2422,49.5212,17000.0
2005-06-07 10:30:00,72.76,72.77,72.59,72.67,20400.0,49.5076,49.5144,49.3919,49.4463,20400.0
2005-06-07 11:00:00,72.67,72.69,72.59,72.67,13400.0,49.4463,49.4599,49.3919,49.4463,13400.0
2005-06-07 11:30:00,72.69,72.74,72.57,72.63,8800.0,49.4599,49.494,49.3783,49.4191,8800.0
2005-06-07 12:00:00,72.66,72.66,72.51,72.59,3500.0,49.4395,49.4395,49.3375,49.3919,3500.0
2005-06-07 12:30:00,72.62,72.69,72.55,72.64,9100.0,49.4123,49.4599,49.3647,49.4259,9100.0
2005-06-07 13:00:00,72.59,72.66,72.53,72.54,10000.0,49.3919,49.4395,49.3511,49.3579,10000.0
2005-06-07 13:30:00,72.54,72.57,72.52,72.53,15700.0,49.3579,49.3783,49.3443,49.3511,15700.0
2005-06-07 14:00:00,72.53,72.54,72.11,72.21,28300.0,49.3511,49.3579,49.0653,49.1333,28300.0
2005-06-07 14:30:00,72.21,72.4,72.14,72.14,16100.0,49.1333,49.2626,49.0857,49.0857,16100.0
2005-06-07 15:00:00,72.14,72.25,72.07,72.08,15200.0,49.0857,49.1605,49.0381,49.0449,15200.0
2005-06-07 15:30:00,72.03,72.03,71.82,71.92,34500.0,49.0109,49.0109,48.868,48.936,34500.0
2005-06-08 09:30:00,72.0,72.24,71.78,72.18,26700.0,48.9904,49.1537,48.8407,49.1129,26700.0
2005-06-08 10:00:00,72.21,72.27,71.89,71.9,22000.0,49.1333,49.1742,48.9156,48.9224,22000.0
2005-06-08 10:30:00,71.86,71.94,71.72,71.94,17400.0,48.8952,48.9496,48.7999,48.9496,17400.0
2005-06-08 11:00:00,71.95,71.95,71.77,71.8,14700.0,48.9564,48.9564,48.8339,48.8544,14700.0
2005-06-08 11:30:00,71.8,71.88,71.78,71.88,19200.0,48.8544,48.9088,48.8407,48.9088,19200.0
2005-06-08 12:00:00,71.88,71.91,71.78,71.81,26200.0,48.9088,48.9292,48.8407,48.8612,26200.0
2005-06-08 12:30:00,71.81,71.97,71.81,71.93,28800.0,48.8612,48.97,48.8612,48.9428,28800.0
2005-06-08 13:00:00,71.91,72.0,71.89,71.96,24300.0,48.9292,48.9904,48.9156,48.9632,24300.0
2005-06-08 13:30:00,71.94,72.01,71.86,71.96,31700.0,48.9496,48.9972,48.8952,48.9632,31700.0
2005-06-08 14:00:00,71.95,72.0,71.78,71.85,30200.0,48.9564,48.9904,48.8407,48.8884,30200.0
2005-06-08 14:30:00,71.85,71.91,71.79,71.82,15000.0,48.8884,48.9292,48.8476,48.868,15000.0
2005-06-08 15:00:00,71.81,71.93,71.8,71.84,9600.0,48.8612,48.9428,48.8544,48.8816,9600.0
2005-06-08 15:30:00,71.84,71.92,71.79,71.8,14400.0,48.8816,48.936,48.8476,48.8544,14400.0
2005-06-09 09:30:00,71.91,72.07,71.47,71.47,101600.0,48.9292,49.0381,48.6298,48.6298,101600.0
2005-06-09 10:00:00,71.47,71.88,71.2,71.86,103800.0,48.6298,48.9088,48.4461,48.8952,103800.0
2005-06-09 10:30:00,71.85,71.99,71.75,71.9,51900.0,48.8884,48.9836,48.8203,48.9224,51900.0
2005-06-09 11:00:00,71.9,71.94,71.56,71.74,27100.0,48.9224,48.9496,48.6911,48.8135,27100.0
2005-06-09 11:30:00,71.8,72.1,71.73,72.0,25200.0,48.8544,49.0585,48.8067,48.9904,25200.0
2005-06-09 12:00:00,72.05,72.24,71.95,72.21,10000.0,49.0245,49.1537,48.9564,49.1333,10000.0
2005-06-09 12:30:00,72.24,72.33,72.14,72.27,28400.0,49.1537,49.215,49.0857,49.1742,28400.0
2005-06-09 13:00:00,72.24,72.43,72.13,72.18,24100.0,49.1537,49.283,49.0789,49.1129,24100.0
2005-06-09 13:30:00,72.21,72.3,72.13,72.28,4500.0,49.1333,49.1946,49.0789,49.181,4500.0
2005-06-09 14:00:00,72.28,72.31,72.02,72.05,9900.0,49.181,49.2014,49.0041,49.0245,9900.0
2005-06-09 14:30:00,72.06,72.23,72.03,72.11,9100.0,49.0313,49.1469,49.0109,49.0653,9100.0
2005-06-09 15:00:00,72.09,72.36,72.02,72.04,47800.0,49.0517,49.2354,49.0041,49.0177,47800.0
2005-06-09 15:30:00,72.02,72.06,71.97,72.01,51500.0,49.0041,49.0313,48.97,48.9972,51500.0
2005-06-10 09:30:00,72.23,72.51,71.98,72.16,22400.0,49.1469,49.3375,48.9768,49.0993,22400.0
2005-06-10 10:00:00,72.16,72.24,72.05,72.05,28600.0,49.0993,49.1537,49.0245,49.0245,28600.0
2005-06-10 10:30:00,72.02,72.07,71.97,72.05,8800.0,49.0041,49.0381,48.97,49.0245,8800.0
2005-06-10 11:00:00,72.03,72.15,72.02,72.09,13700.0,49.0109,49.0925,49.0041,49.0517,13700.0
2005-06-10 11:30:00,72.05,72.17,72.0,72.1,67400.0,49.0245,49.1061,48.9904,49.0585,67400.0
2005-06-10 12:00:00,72.1,72.16,72.03,72.05,27700.0,49.0585,49.0993,49.0109,49.0245,27700.0
2005-06-10 12:30:00,72.07,72.13,72.01,72.04,24000.0,49.0381,49.0789,48.9972,49.0177,24000.0
2005-06-10 13:00:00,72.04,72.13,72.04,72.1,10700.0,49.0177,49.0789,49.0177,49.0585,10700.0
2005-06-10 13:30:00,72.09,72.23,72.04,72.05,20000.0,49.0517,49.1469,49.0177,49.0245,20000.0
2005-06-10 14:00:00,72.06,72.15,72.03,72.05,8700.0,49.0313,49.0925,49.0109,49.0245,8700.0
2005-06-10 14:30:00,72.07,72.16,72.07,72.16,20100.0,49.0381,49.0993,49.0381,49.0993,20100.0
2005-06-10 15:00:00,72.15,72.32,72.12,72.21,23900.0,49.0925,49.2082,49.0721,49.1333,23900.0
2005-06-10 15:30:00,72.19,72.32,72.19,72.21,21900.0,49.1197,49.2082,49.1197,49.1333,21900.0
2005-06-13 09:30:00,72.2,72.2,71.9,72.04,22900.0,49.1265,49.1265,48.9224,49.0177,22900.0
2005-06-13 10:00:00,72.04,72.13,71.97,72.04,33600.0,49.0177,49.0789,48.97,49.0177,33600.0
2005-06-13 10:30:00,72.12,72.55,72.12,72.55,9500.0,49.0721,49.3647,49.0721,49.3647,9500.0
2005-06-13 11:00:00,72.54,72.82,72.48,72.68,12800.0,49.3579,49.5484,49.317,49.4531,12800.0
2005-06-13 11:30:00,72.68,72.69,72.53,72.56,6700.0,49.4531,49.4599,49.3511,49.3715,6700.0
2005-06-13 12:00:00,72.6,72.6,72.45,72.48,2300.0,49.3987,49.3987,49.2966,49.317,2300.0
2005-06-13 12:30:00,72.49,72.57,72.39,72.47,6800.0,49.3238,49.3783,49.2558,49.3102,6800.0
2005-06-13 13:00:00,72.47,72.53,72.41,72.44,12700.0,49.3102,49.3511,49.2694,49.2898,12700.0
2005-06-13 13:30:00,72.45,72.45,72.28,72.31,65900.0,49.2966,49.2966,49.181,49.2014,65900.0
2005-06-13 14:00:00,72.31,72.47,72.27,72.27,15600.0,49.2014,49.3102,49.1742,49.1742,15600.0
2005-06-13 14:30:00,72.25,72.46,72.2,72.41,9300.0,49.1605,49.3034,49.1265,49.2694,9300.0
2005-06-13 15:00:00,72.33,72.33,72.09,72.28,17300.0,49.215,49.215,49.0517,49.181,17300.0
2005-06-13 15:30:00,72.28,72.4,72.18,72.4,16800.0,49.181,49.2626,49.1129,49.2626,16800.0
2005-06-14 09:30:00,72.65,72.77,72.5,72.66,31100.0,49.4327,49.5144,49.3307,49.4395,31100.0
2005-06-14 10:00:00,72.65,72.69,72.51,72.67,64500.0,49.4327,49.4599,49.3375,49.4463,64500.0
2005-06-14 10:30:00,72.66,72.79,72.6,72.64,36400.0,49.4395,49.528,49.3987,49.4259,36400.0
2005-06-14 11:00:00,72.65,72.65,72.45,72.56,31200.0,49.4327,49.4327,49.2966,49.3715,31200.0
2005-06-14 11:30:00,72.58,72.78,72.55,72.66,21100.0,49.3851,49.5212,49.3647,49.4395,21100.0
2005-06-14 12:00:00,72.63,72.64,72.56,72.62,24500.0,49.4191,49.4259,49.3715,49.4123,24500.0
2005-06-14 12:30:00,72.62,72.64,72.53,72.6,10900.0,49.4123,49.4259,49.3511,49.3987,10900.0
2005-06-14 13:00:00,72.61,72.63,72.48,72.61,9900.0,49.4055,49.4191,49.317,49.4055,9900.0
2005-06-14 13:30:00,72.6,72.87,72.59,72.87,15200.0,49.3987,49.5824,49.3919,49.5824,15200.0
2005-06-14 14:00:00,72.83,72.88,72.42,72.48,26700.0,49.5552,49.5892,49.2762,49.317,26700.0
2005-06-14 14:30:00,72.52,72.64,72.43,72.64,24500.0,49.3443,49.4259,49.283,49.4259,24500.0
2005-06-14 15:00:00,72.63,72.8,72.62,72.67,11500.0,49.4191,49.5348,49.4123,49.4463,11500.0
2005-06-14 15:30:00,72.66,72.7,72.6,72.67,16000.0,49.4395,49.4667,49.3987,49.4463,16000.0
2005-06-15 09:30:00,72.7,72.81,72.57,72.78,20600.0,49.4667,49.5416,49.3783,49.5212,20600.0
2005-06-15 10:00:00,72.81,72.89,72.75,72.77,14700.0,49.5416,49.596,49.5008,49.5144,14700.0
2005-06-15 10:30:00,72.77,72.95,72.75,72.94,34400.0,49.5144,49.6368,49.5008,49.63,34400.0
2005-06-15 11:00:00,72.88,73.14,72.86,73.05,63200.0,49.5892,49.7661,49.5756,49.7049,63200.0
2005-06-15 11:30:00,73.07,73.13,73.02,73.02,11600.0,49.7185,49.7593,49.6845,49.6845,11600.0
2005-06-15 12:00:00,73.02,73.1,73.0,73.03,31800.0,49.6845,49.7389,49.6709,49.6913,31800.0
2005-06-15 12:30:00,73.02,73.14,73.02,73.08,17400.0,49.6845,49.7661,49.6845,49.7253,17400.0
2005-06-15 13:00:00,73.13,73.16,73.08,73.11,55200.0,49.7593,49.7797,49.7253,49.7457,55200.0
2005-06-15 13:30:00,73.12,73.27,73.11,73.25,29600.0,49.7525,49.8546,49.7457,49.841,29600.0
2005-06-15 14:00:00,73.24,73.45,73.15,73.31,39500.0,49.8342,49.9771,49.7729,49.8818,39500.0
2005-06-15 14:30:00,73.32,73.46,73.3,73.3,27200.0,49.8886,49.9839,49.875,49.875,27200.0
2005-06-15 15:00:00,73.3,73.43,73.2,73.39,16300.0,49.875,49.9634,49.8069,49.9362,16300.0
2005-06-15 15:30:00,73.39,73.59,73.38,73.51,34100.0,49.9362,50.0723,49.9294,50.0179,34100.0
2005-06-16 09:30:00,73.4,73.51,73.07,73.39,27000.0,49.943,50.0179,49.7185,49.9362,27000.0
2005-06-16 10:00:00,73.41,73.59,73.41,73.5,45600.0,49.9498,50.0723,49.9498,50.0111,45600.0
2005-06-16 10:30:00,73.5,73.58,73.45,73.51,78700.0,50.0111,50.0655,49.9771,50.0179,78700.0
2005-06-16 11:00:00,73.5,73.61,73.48,73.57,12200.0,50.0111,50.0859,49.9975,50.0587,12200.0
2005-06-16 11:30:00,73.56,74.09,73.56,74.02,69200.0,50.0519,50.4125,50.0519,50.3649,69200.0
2005-06-16 12:00:00,73.99,74.01,73.85,73.92,27700.0,50.3445,50.3581,50.2492,50.2969,27700.0
2005-06-16 12:30:00,73.89,74.1,73.86,73.98,40700.0,50.2764,50.4193,50.256,50.3377,40700.0
2005-06-16 13:00:00,73.9,74.03,73.85,73.93,30900.0,50.2832,50.3717,50.2492,50.3037,30900.0
2005-06-16 13:30:00,73.92,74.07,73.9,73.99,32600.0,50.2969,50.3989,50.2832,50.3445,32600.0
2005-06-16 14:00:00,74.0,74.04,73.96,74.0,17700.0,50.3513,50.3785,50.3241,50.3513,17700.0
2005-06-16 14:30:00,74.0,74.23,73.97,74.22,24100.0,50.3513,50.5078,50.3309,50.501,24100.0
2005-06-16 15:00:00,74.21,74.32,74.07,74.26,52500.0,50.4942,50.569,50.3989,50.5282,52500.0
2005-06-16 15:30:00,74.27,74.53,74.27,74.42,92600.0,50.535,50.7119,50.535,50.6371,92600.0
2005-06-17 09:30:00,74.67,75.17,74.37,74.75,309900.0,50.8072,51.1474,50.603,50.8616,309900.0
2005-06-17 10:00:00,74.74,74.97,74.58,74.72,34000.0,50.8548,51.0113,50.7459,50.8412,34000.0
2005-06-17 10:30:00,74.72,74.97,74.72,74.8,29800.0,50.8412,51.0113,50.8412,50.8956,29800.0
2005-06-17 11:00:00,74.81,74.87,74.67,74.8,28500.0,50.9024,50.9433,50.8072,50.8956,28500.0
2005-06-17 11:30:00,74.77,74.86,74.57,74.86,32600.0,50.8752,50.9365,50.7391,50.9365,32600.0
2005-06-17 12:00:00,74.86,74.86,74.56,74.63,15300.0,50.9365,50.9365,50.7323,50.78,15300.0
2005-06-17 12:30:00,74.64,74.8,74.64,74.76,13100.0,50.7868,50.8956,50.7868,50.8684,13100.0
2005-06-17 13:00:00,74.76,74.99,74.71,74.98,24900.0,50.8684,51.0249,50.8344,51.0181,24900.0
2005-06-17 13:30:00,74.99,75.0,74.87,74.98,16700.0,51.0249,51.0317,50.9433,51.0181,16700.0
2005-06-17 14:00:00,74.98,75.13,74.91,75.05,18300.0,51.0181,51.1202,50.9705,51.0657,18300.0
2005-06-17 14:30:00,74.99,75.01,74.92,74.99,12000.0,51.0249,51.0385,50.9773,51.0249,12000.0
2005-06-17 15:00:00,74.99,75.14,74.91,75.13,24600.0,51.0249,51.127,50.9705,51.1202,24600.0
2005-06-17 15:30:00,75.12,75.17,74.98,75.16,38700.0,51.1134,51.1474,51.0181,51.1406,38700.0
2005-06-20 09:30:00,75.0,75.05,74.46,74.5,70000.0,51.0317,51.0657,50.6643,50.6915,70000.0
2005-06-20 10:00:00,74.49,74.68,74.49,74.65,48900.0,50.6847,50.814,50.6847,50.7936,48900.0
2005-06-20 10:30:00,74.68,75.01,74.46,74.51,99600.0,50.814,51.0385,50.6643,50.6983,99600.0
2005-06-20 11:00:00,74.56,74.65,74.1,74.25,278500.0,50.7323,50.7936,50.4193,50.5214,278500.0
2005-06-20 11:30:00,74.24,74.3,74.16,74.28,49700.0,50.5146,50.5554,50.4602,50.5418,49700.0
2005-06-20 12:00:00,74.28,74.34,74.23,74.23,35500.0,50.5418,50.5826,50.5078,50.5078,35500.0
2005-06-20 12:30:00,74.23,74.26,74.23,74.24,37800.0,50.5078,50.5282,50.5078,50.5146,37800.0
2005-06-20 13:00:00,74.24,74.25,74.05,74.05,36100.0,50.5146,50.5214,50.3853,50.3853,36100.0
2005-06-20 13:30:00,74.06,74.14,74.0,74.12,42200.0,50.3921,50.4465,50.3513,50.4329,42200.0
2005-06-20 14:00:00,74.13,74.15,74.03,74.13,15800.0,50.4397,50.4534,50.3717,50.4397,15800.0
2005-06-20 14:30:00,74.12,74.33,74.1,74.28,53300.0,50.4329,50.5758,50.4193,50.5418,53300.0
2005-06-20 15:00:00,74.28,74.42,74.25,74.32,72100.0,50.5418,50.6371,50.5214,50.569,72100.0
2005-06-20 15:30:00,74.32,74.35,74.19,74.25,123400.0,50.569,50.5894,50.4806,50.5214,123400.0
2005-06-21 09:30:00,74.39,74.45,74.05,74.16,52800.0,50.6167,50.6575,50.3853,50.4602,52800.0
2005-06-21 10:00:00,74.17,74.18,74.03,74.15,48500.0,50.467,50.4738,50.3717,50.4534,48500.0
2005-06-21 10:30:00,74.18,74.21,74.09,74.16,45800.0,50.4738,50.4942,50.4125,50.4602,45800.0
2005-06-21 11:00:00,74.16,74.23,74.15,74.15,50500.0,50.4602,50.5078,50.4534,50.4534,50500.0
2005-06-21 11:30:00,74.17,74.26,74.13,74.17,41100.0,50.467,50.5282,50.4397,50.467,41100.0
2005-06-21 12:00:00,74.17,74.2,74.07,74.07,18300.0,50.467,50.4874,50.3989,50.3989,18300.0
2005-06-21 12:30:00,74.06,74.19,73.95,74.16,25900.0,50.3921,50.4806,50.3173,50.4602,25900.0
2005-06-21 13:00:00,74.17,74.18,74.02,74.14,20700.0,50.467,50.4738,50.3649,50.4465,20700.0
2005-06-21 13:30:00,74.15,74.19,74.08,74.15,23300.0,50.4534,50.4806,50.4057,50.4534,23300.0
2005-06-21 14:00:00,74.14,74.2,74.13,74.15,16000.0,50.4465,50.4874,50.4397,50.4534,16000.0
2005-06-21 14:30:00,74.19,74.19,73.99,74.03,120300.0,50.4806,50.4806,50.3445,50.3717,120300.0
2005-06-21 15:00:00,74.04,74.1,73.79,73.83,152700.0,50.3785,50.4193,50.2084,50.2356,152700.0
2005-06-21 15:30:00,73.87,74.05,73.54,74.01,104700.0,50.2628,50.3853,50.0383,50.3581,104700.0
2005-06-22 09:30:00,74.25,74.42,73.78,73.9,42700.0,50.5214,50.6371,50.2016,50.2832,42700.0
2005-06-22 10:00:00,73.9,74.14,73.87,74.05,46900.0,50.2832,50.4465,50.2628,50.3853,46900.0
2005-06-22 10:30:00,74.08,74.25,73.99,74.01,31200.0,50.4057,50.5214,50.3445,50.3581,31200.0
2005-06-22 11:00:00,74.0,74.21,74.0,74.18,22600.0,50.3513,50.4942,50.3513,50.4738,22600.0
2005-06-22 11:30:00,74.07,74.24,74.07,74.14,111900.0,50.3989,50.5146,50.3989,50.4465,111900.0
2005-06-22 12:00:00,74.2,74.26,74.13,74.15,9200.0,50.4874,50.5282,50.4397,50.4534,9200.0
2005-06-22 12:30:00,74.15,74.24,74.11,74.19,6000.0,50.4534,50.5146,50.4261,50.4806,6000.0
2005-06-22 13:00:00,74.23,74.26,74.22,74.23,95200.0,50.5078,50.5282,50.501,50.5078,95200.0
2005-06-22 13:30:00,74.22,74.25,74.22,74.25,9900.0,50.501,50.5214,50.501,50.5214,9900.0
2005-06-22 14:00:00,74.23,74.23,74.12,74.12,15700.0,50.5078,50.5078,50.4329,50.4329,15700.0
2005-06-22 14:30:00,74.12,74.14,74.1,74.13,16300.0,50.4329,50.4465,50.4193,50.4397,16300.0
2005-06-22 15:00:00,74.13,74.15,74.09,74.13,23400.0,50.4397,50.4534,50.4125,50.4397,23400.0
2005-06-22 15:30:00,74.13,74.18,74.0,74.03,62300.0,50.4397,50.4738,50.3513,50.3717,62300.0
2005-06-23 09:30:00,74.01,74.04,73.73,73.97,50100.0,50.3581,50.3785,50.1676,50.3309,50100.0
2005-06-23 10:00:00,74.01,74.08,73.92,74.03,27700.0,50.3581,50.4057,50.2969,50.3717,27700.0
2005-06-23 10:30:00,74.0,74.13,73.99,74.13,18400.0,50.3513,50.4397,50.3445,50.4397,18400.0
2005-06-23 11:00:00,74.15,74.23,74.0,74.03,16800.0,50.4534,50.5078,50.3513,50.3717,16800.0
2005-06-23 11:30:00,74.05,74.09,73.94,73.95,4900.0,50.3853,50.4125,50.3105,50.3173,4900.0
2005-06-23 12:00:00,73.95,74.02,73.92,74.0,9600.0,50.3173,50.3649,50.2969,50.3513,9600.0
2005-06-23 12:30:00,74.0,74.04,73.92,73.92,12000.0,50.3513,50.3785,50.2969,50.2969,12000.0
2005-06-23 13:00:00,73.93,74.0,73.89,73.97,14200.0,50.3037,50.3513,50.2764,50.3309,14200.0
2005-06-23 13:30:00,73.95,74.0,73.5,73.64,53100.0,50.3173,50.3513,50.0111,50.1063,53100.0
2005-06-23 14:00:00,73.64,73.83,73.55,73.63,10700.0,50.1063,50.2356,50.0451,50.0995,10700.0
2005-06-23 14:30:00,73.64,73.83,73.58,73.82,24200.0,50.1063,50.2356,50.0655,50.2288,24200.0
2005-06-23 15:00:00,73.8,73.81,73.41,73.47,17800.0,50.2152,50.222,49.9498,49.9907,17800.0
2005-06-23 15:30:00,73.47,73.68,73.38,73.55,57000.0,49.9907,50.1336,49.9294,50.0451,57000.0
2005-06-24 09:30:00,73.6,73.7,73.5,73.68,15400.0,50.0791,50.1472,50.0111,50.1336,15400.0
2005-06-24 10:00:00,73.7,73.7,73.47,73.51,30800.0,50.1472,50.1472,49.9907,50.0179,30800.0
2005-06-24 10:30:00,73.46,73.68,73.46,73.67,26700.0,49.9839,50.1336,49.9839,50.1267,26700.0
2005-06-24 11:00:00,73.68,73.93,73.66,73.9,27100.0,50.1336,50.3037,50.1199,50.2832,27100.0
2005-06-24 11:30:00,73.9,74.0,73.81,73.96,22200.0,50.2832,50.3513,50.222,50.3241,22200.0
2005-06-24 12:00:00,73.97,74.0,73.83,73.83,19100.0,50.3309,50.3513,50.2356,50.2356,19100.0
2005-06-24 12:30:00,73.82,73.86,73.8,73.8,17300.0,50.2288,50.256,50.2152,50.2152,17300.0
2005-06-24 13:00:00,73.82,73.82,73.56,73.57,24200.0,50.2288,50.2288,50.0519,50.0587,24200.0
2005-06-24 13:30:00,73.57,73.67,73.52,73.62,39200.0,50.0587,50.1267,50.0247,50.0927,39200.0
2005-06-24 14:00:00,73.61,73.72,73.6,73.68,31600.0,50.0859,50.1608,50.0791,50.1336,31600.0
2005-06-24 14:30:00,73.68,73.78,73.63,73.71,29300.0,50.1336,50.2016,50.0995,50.154,29300.0
2005-06-24 15:00:00,73.73,73.78,73.56,73.75,33800.0,50.1676,50.2016,50.0519,50.1812,33800.0
2005-06-24 15:30:00,73.79,73.87,73.6,73.74,57900.0,50.2084,50.2628,50.0791,50.1744,57900.0
2005-06-27 09:30:00,73.53,73.77,73.35,73.4,29100.0,50.0315,50.1948,49.909,49.943,29100.0
2005-06-27 10:00:00,73.35,73.35,73.05,73.11,27700.0,49.909,49.909,49.7049,49.7457,27700.0
2005-06-27 10:30:00,73.13,73.13,73.01,73.12,12400.0,49.7593,49.7593,49.6777,49.7525,12400.0
2005-06-27 11:00:00,73.06,73.06,72.9,72.97,19500.0,49.7117,49.7117,49.6028,49.6505,19500.0
2005-06-27 11:30:00,72.96,72.96,72.83,72.83,10900.0,49.6436,49.6436,49.5552,49.5552,10900.0
2005-06-27 12:00:00,72.83,73.09,72.83,72.96,15900.0,49.5552,49.7321,49.5552,49.6436,15900.0
2005-06-27 12:30:00,72.94,73.07,72.91,72.99,14200.0,49.63,49.7185,49.6096,49.6641,14200.0
2005-06-27 13:00:00,72.96,73.04,72.85,72.96,24400.0,49.6436,49.6981,49.5688,49.6436,24400.0
2005-06-27 13:30:00,72.95,72.98,72.83,72.86,22600.0,49.6368,49.6573,49.5552,49.5756,22600.0
2005-06-27 14:00:00,72.83,73.04,72.83,72.98,16800.0,49.5552,49.6981,49.5552,49.6573,16800.0
2005-06-27 14:30:00,72.96,73.11,72.9,72.95,11800.0,49.6436,49.7457,49.6028,49.6368,11800.0
2005-06-27 15:00:00,72.94,73.1,72.93,73.06,27600.0,49.63,49.7389,49.6232,49.7117,27600.0
2005-06-27 15:30:00,73.05,73.19,73.03,73.07,51100.0,49.7049,49.8001,49.6913,49.7185,51100.0
2005-06-28 09:30:00,73.26,73.35,73.0,73.06,56900.0,49.8478,49.909,49.6709,49.7117,56900.0
2005-06-28 10:00:00,73.06,73.27,73.04,73.27,22300.0,49.7117,49.8546,49.6981,49.8546,22300.0
2005-06-28 10:30:00,73.27,73.4,73.21,73.39,39500.0,49.8546,49.943,49.8138,49.9362,39500.0
2005-06-28 11:00:00,73.38,73.47,73.26,73.45,22700.0,49.9294,49.9907,49.8478,49.9771,22700.0
2005-06-28 11:30:00,73.45,73.55,73.24,73.3,36600.0,49.9771,50.0451,49.8342,49.875,36600.0
2005-06-28 12:00:00,73.3,73.4,73.24,73.27,9800.0,49.875,49.943,49.8342,49.8546,9800.0
2005-06-28 12:30:00,73.26,73.31,73.24,73.29,8600.0,49.8478,49.8818,49.8342,49.8682,8600.0
2005-06-28 13:00:00,73.29,73.4,73.29,73.39,14900.0,49.8682,49.943,49.8682,49.9362,14900.0
2005-06-28 13:30:00,73.4,73.43,73.29,73.35,17100.0,49.943,49.9634,49.8682,49.909,17100.0
2005-06-28 14:00:00,73.35,73.44,73.27,73.4,13100.0,49.909,49.9703,49.8546,49.943,13100.0
2005-06-28 14:30:00,73.39,73.55,73.35,73.4,24800.0,49.9362,50.0451,49.909,49.943,24800.0
2005-06-28 15:00:00,73.4,73.44,73.25,73.41,18200.0,49.943,49.9703,49.841,49.9498,18200.0
2005-06-28 15:30:00,73.42,73.65,73.36,73.65,78800.0,49.9566,50.1131,49.9158,50.1131,78800.0
2005-06-29 09:30:00,73.68,73.9,73.45,73.73,49000.0,50.1336,50.2832,49.9771,50.1676,49000.0
2005-06-29 10:00:00,73.72,73.86,73.65,73.79,26800.0,50.1608,50.256,50.1131,50.2084,26800.0
2005-06-29 10:30:00,73.88,74.17,73.74,74.02,31000.0,50.2696,50.467,50.1744,50.3649,31000.0
2005-06-29 11:00:00,74.04,74.04,73.64,73.81,24200.0,50.3785,50.3785,50.1063,50.222,24200.0
2005-06-29 11:30:00,73.83,74.02,73.83,73.96,18500.0,50.2356,50.3649,50.2356,50.3241,18500.0
2005-06-29 12:00:00,73.89,74.01,73.8,73.98,24900.0,50.2764,50.3581,50.2152,50.3377,24900.0
2005-06-29 12:30:00,74.01,74.07,73.8,73.98,24600.0,50.3581,50.3989,50.2152,50.3377,24600.0
2005-06-29 13:00:00,73.97,74.05,73.97,74.05,21200.0,50.3309,50.3853,50.3309,50.3853,21200.0
2005-06-29 13:30:00,74.07,74.1,73.93,74.01,21200.0,50.3989,50.4193,50.3037,50.3581,21200.0
2005-06-29 14:00:00,74.01,74.01,73.89,73.91,25900.0,50.3581,50.3581,50.2764,50.29,25900.0
2005-06-29 14:30:00,73.92,74.08,73.78,73.84,20500.0,50.2969,50.4057,50.2016,50.2424,20500.0
2005-06-29 15:00:00,73.81,74.06,73.81,74.0,51900.0,50.222,50.3921,50.222,50.3513,51900.0
2005-06-29 15:30:00,73.91,74.17,73.91,74.12,55000.0,50.29,50.467,50.29,50.4329,55000.0
2005-06-30 09:30:00,74.02,74.5,74.02,74.5,25300.0,50.3649,50.6915,50.3649,50.6915,25300.0
2005-06-30 10:00:00,74.48,74.53,74.42,74.48,9100.0,50.6779,50.7119,50.6371,50.6779,9100.0
2005-06-30 10:30:00,74.41,74.41,73.96,73.96,29800.0,50.6303,50.6303,50.3241,50.3241,29800.0
2005-06-30 11:00:00,73.96,73.96,73.85,73.91,15500.0,50.3241,50.3241,50.2492,50.29,15500.0
2005-06-30 11:30:00,73.91,73.91,73.67,73.7,37500.0,50.29,50.29,50.1267,50.1472,37500.0
2005-06-30 12:00:00,73.71,73.81,73.69,73.79,29000.0,50.154,50.222,50.1404,50.2084,29000.0
2005-06-30 12:30:00,73.78,73.8,73.72,73.78,8000.0,50.2016,50.2152,50.1608,50.2016,8000.0
2005-06-30 13:00:00,73.78,73.81,73.73,73.75,9000.0,50.2016,50.222,50.1676,50.1812,9000.0
2005-06-30 13:30:00,73.75,74.04,73.72,74.04,18700.0,50.1812,50.3785,50.1608,50.3785,18700.0
2005-06-30 14:00:00,74.07,74.19,73.82,73.86,23400.0,50.3989,50.4806,50.2288,50.256,23400.0
2005-06-30 14:30:00,73.83,73.83,73.47,73.7,24100.0,50.2356,50.2356,49.9907,50.1472,24100.0
2005-06-30 15:00:00,73.68,73.76,73.57,73.62,29500.0,50.1336,50.188,50.0587,50.0927,29500.0
2005-06-30 15:30:00,73.62,73.73,73.4,73.53,63800.0,50.0927,50.1676,49.943,50.0315,63800.0
2005-07-01 09:30:00,73.6,74.0,73.42,73.89,35000.0,50.0791,50.3513,49.9566,50.2764,35000.0
2005-07-01 10:00:00,73.89,73.9,73.56,73.67,29600.0,50.2764,50.2832,50.0519,50.1267,29600.0
2005-07-01 10:30:00,73.77,73.87,73.46,73.51,27300.0,50.1948,50.2628,49.9839,50.0179,27300.0
2005-07-01 11:00:00,73.47,73.62,73.33,73.56,21000.0,49.9907,50.0927,49.8954,50.0519,21000.0
2005-07-01 11:30:00,73.6,73.62,73.49,73.52,27200.0,50.0791,50.0927,50.0043,50.0247,27200.0
2005-07-01 12:00:00,73.52,73.6,73.45,73.59,22900.0,50.0247,50.0791,49.9771,50.0723,22900.0
2005-07-01 12:30:00,73.59,73.65,73.53,73.64,40600.0,50.0723,50.1131,50.0315,50.1063,40600.0
2005-07-01 13:00:00,73.62,73.64,73.55,73.63,5500.0,50.0927,50.1063,50.0451,50.0995,5500.0
2005-07-01 13:30:00,73.6,73.64,73.58,73.62,7300.0,50.0791,50.1063,50.0655,50.0927,7300.0
2005-07-01 14:00:00,73.6,73.6,73.5,73.52,12300.0,50.0791,50.0791,50.0111,50.0247,12300.0
2005-07-01 14:30:00,73.5,73.52,73.5,73.52,6300.0,50.0111,50.0247,50.0111,50.0247,6300.0
2005-07-01 15:00:00,73.51,73.52,73.45,73.47,5800.0,50.0179,50.0247,49.9771,49.9907,5800.0
2005-07-01 15:30:00,73.48,73.6,73.46,73.55,21400.0,49.9975,50.0791,49.9839,50.0451,21400.0
2005-07-05 09:30:00,73.39,73.58,72.78,73.14,94800.0,49.9362,50.0655,49.5212,49.7661,94800.0
2005-07-05 10:00:00,73.15,73.47,73.15,73.46,22200.0,49.7729,49.9907,49.7729,49.9839,22200.0
2005-07-05 10:30:00,73.46,73.47,73.35,73.38,43000.0,49.9839,49.9907,49.909,49.9294,43000.0
2005-07-05 11:00:00,73.4,73.4,73.23,73.3,27800.0,49.943,49.943,49.8274,49.875,27800.0
2005-07-05 11:30:00,73.3,73.39,73.24,73.38,15700.0,49.875,49.9362,49.8342,49.9294,15700.0
2005-07-05 12:00:00,73.38,73.5,73.35,73.5,45300.0,49.9294,50.0111,49.909,50.0111,45300.0
2005-07-05 12:30:00,73.53,73.8,73.53,73.66,15400.0,50.0315,50.2152,50.0315,50.1199,15400.0
2005-07-05 13:00:00,73.68,73.73,73.62,73.67,8000.0,50.1336,50.1676,50.0927,50.1267,8000.0
2005-07-05 13:30:00,73.58,73.82,73.58,73.69,9200.0,50.0655,50.2288,50.0655,50.1404,9200.0
2005-07-05 14:00:00,73.69,73.78,73.55,73.74,4800.0,50.1404,50.2016,50.0451,50.1744,4800.0
2005-07-05 14:30:00,73.73,73.8,73.61,73.68,42500.0,50.1676,50.2152,50.0859,50.1336,42500.0
2005-07-05 15:00:00,73.7,73.72,73.22,73.22,83700.0,50.1472,50.1608,49.8206,49.8206,83700.0
2005-07-05 15:30:00,73.22,73.55,73.21,73.37,71800.0,49.8206,50.0451,49.8138,49.9226,71800.0
2005-07-06 09:30:00,70.2,70.4,68.88,69.05,1283300.0,47.7657,47.9018,46.8675,46.9832,1283300.0
2005-07-06 10:00:00,69.05,69.67,68.99,69.5,488700.0,46.9832,47.4051,46.9424,47.2894,488700.0
2005-07-06 10:30:00,69.49,69.6,69.29,69.41,333200.0,47.2826,47.3574,47.1465,47.2281,333200.0
2005-07-06 11:00:00,69.42,69.91,69.4,69.82,219700.0,47.235,47.5684,47.2213,47.5071,219700.0
2005-07-06 11:30:00,69.85,69.91,69.58,69.82,181800.0,47.5275,47.5684,47.3438,47.5071,181800.0
2005-07-06 12:00:00,69.8,69.82,69.49,69.58,231700.0,47.4935,47.5071,47.2826,47.3438,231700.0
2005-07-06 12:30:00,69.58,69.58,69.18,69.2,144900.0,47.3438,47.3438,47.0716,47.0853,144900.0
2005-07-06 13:00:00,69.23,69.4,69.11,69.19,133600.0,47.1057,47.2213,47.024,47.0785,133600.0
2005-07-06 13:30:00,69.18,69.29,68.98,69.24,126700.0,47.0716,47.1465,46.9356,47.1125,126700.0
2005-07-06 14:00:00,69.22,69.29,68.65,68.77,139300.0,47.0989,47.1465,46.711,46.7927,139300.0
2005-07-06 14:30:00,68.8,68.99,68.64,68.98,207200.0,46.8131,46.9424,46.7042,46.9356,207200.0
2005-07-06 15:00:00,68.99,68.99,68.87,68.89,153000.0,46.9424,46.9424,46.8607,46.8743,153000.0
2005-07-06 15:30:00,68.88,68.92,68.65,68.68,349600.0,46.8675,46.8947,46.711,46.7314,349600.0
2005-07-07 09:30:00,68.94,69.24,68.63,68.63,165500.0,46.9083,47.1125,46.6974,46.6974,165500.0
2005-07-07 10:00:00,68.67,69.15,68.6,69.1,109800.0,46.7246,47.0512,46.677,47.0172,109800.0
2005-07-07 10:30:00,69.09,69.15,68.98,68.98,70900.0,47.0104,47.0512,46.9356,46.9356,70900.0
2005-07-07 11:00:00,68.97,69.13,68.81,69.1,62400.0,46.9288,47.0376,46.8199,47.0172,62400.0
2005-07-07 11:30:00,69.12,69.26,69.01,69.26,73000.0,47.0308,47.1261,46.956,47.1261,73000.0
2005-07-07 12:00:00,69.27,69.53,69.24,69.5,76600.0,47.1329,47.3098,47.1125,47.2894,76600.0
2005-07-07 12:30:00,69.48,69.52,69.38,69.46,63000.0,47.2758,47.303,47.2077,47.2622,63000.0
2005-07-07 13:00:00,69.46,69.52,69.42,69.51,38700.0,47.2622,47.303,47.235,47.2962,38700.0
2005-07-07 13:30:00,69.51,69.7,69.51,69.61,59100.0,47.2962,47.4255,47.2962,47.3642,59100.0
2005-07-07 14:00:00,69.61,69.61,69.44,69.51,58800.0,47.3642,47.3642,47.2486,47.2962,58800.0
2005-07-07 14:30:00,69.51,69.58,69.4,69.5,161200.0,47.2962,47.3438,47.2213,47.2894,161200.0
2005-07-07 15:00:00,69.5,69.67,69.44,69.47,79900.0,47.2894,47.4051,47.2486,47.269,79900.0
2005-07-07 15:30:00,69.48,69.67,69.46,69.54,169000.0,47.2758,47.4051,47.2622,47.3166,169000.0
2005-07-08 09:30:00,69.51,69.87,69.45,69.53,185700.0,47.2962,47.5411,47.2554,47.3098,185700.0
2005-07-08 10:00:00,69.53,69.59,69.26,69.37,184400.0,47.3098,47.3506,47.1261,47.2009,184400.0
2005-07-08 10:30:00,69.33,69.74,69.32,69.6,131600.0,47.1737,47.4527,47.1669,47.3574,131600.0
2005-07-08 11:00:00,69.6,69.75,69.6,69.71,75000.0,47.3574,47.4595,47.3574,47.4323,75000.0
2005-07-08 11:30:00,69.75,70.11,69.74,70.09,108500.0,47.4595,47.7044,47.4527,47.6908,108500.0
2005-07-08 12:00:00,70.1,70.35,70.1,70.17,53700.0,47.6976,47.8677,47.6976,47.7453,53700.0
2005-07-08 12:30:00,70.18,70.25,69.97,69.97,51300.0,47.7521,47.7997,47.6092,47.6092,51300.0
2005-07-08 13:00:00,69.98,70.05,69.9,69.93,43600.0,47.616,47.6636,47.5616,47.582,43600.0
2005-07-08 13:30:00,69.95,69.96,69.71,69.76,32600.0,47.5956,47.6024,47.4323,47.4663,32600.0
2005-07-08 14:00:00,69.75,69.79,69.72,69.77,23300.0,47.4595,47.4867,47.4391,47.4731,23300.0
2005-07-08 14:30:00,69.77,69.78,69.73,69.75,48800.0,47.4731,47.4799,47.4459,47.4595,48800.0
2005-07-08 15:00:00,69.78,69.8,69.67,69.76,59300.0,47.4799,47.4935,47.4051,47.4663,59300.0
2005-07-08 15:30:00,69.77,69.95,69.73,69.93,101000.0,47.4731,47.5956,47.4459,47.582,101000.0
2005-07-11 09:30:00,70.35,70.56,69.88,70.43,127500.0,47.8677,48.0106,47.5479,47.9222,127500.0
2005-07-11 10:00:00,70.43,70.44,69.77,70.0,68600.0,47.9222,47.929,47.4731,47.6296,68600.0
2005-07-11 10:30:00,69.84,69.94,69.58,69.76,51200.0,47.5207,47.5888,47.3438,47.4663,51200.0
2005-07-11 11:00:00,69.75,69.83,69.58,69.6,99800.0,47.4595,47.5139,47.3438,47.3574,99800.0
2005-07-11 11:30:00,69.6,69.62,69.56,69.58,105200.0,47.3574,47.371,47.3302,47.3438,105200.0
2005-07-11 12:00:00,69.59,69.6,69.56,69.6,65700.0,47.3506,47.3574,47.3302,47.3574,65700.0
2005-07-11 12:30:00,69.6,69.67,69.5,69.58,64700.0,47.3574,47.4051,47.2894,47.3438,64700.0
2005-07-11 13:00:00,69.57,69.62,69.54,69.56,32300.0,47.337,47.371,47.3166,47.3302,32300.0
2005-07-11 13:30:00,69.56,69.7,69.54,69.64,24200.0,47.3302,47.4255,47.3166,47.3846,24200.0
2005-07-11 14:00:00,69.67,69.71,69.43,69.46,142400.0,47.4051,47.4323,47.2418,47.2622,142400.0
2005-07-11 14:30:00,69.44,69.54,69.36,69.46,37300.0,47.2486,47.3166,47.1941,47.2622,37300.0
2005-07-11 15:00:00,69.47,69.47,69.08,69.14,95800.0,47.269,47.269,47.0036,47.0444,95800.0
2005-07-11 15:30:00,69.16,69.49,69.16,69.48,82900.0,47.058,47.2826,47.058,47.2758,82900.0
2005-07-12 09:30:00,69.82,69.92,69.63,69.66,89700.0,47.5071,47.5752,47.3778,47.3983,89700.0
2005-07-12 10:00:00,69.66,69.7,69.27,69.27,75300.0,47.3983,47.4255,47.1329,47.1329,75300.0
2005-07-12 10:30:00,69.25,69.32,68.91,69.05,78900.0,47.1193,47.1669,46.8879,46.9832,78900.0
2005-07-12 11:00:00,69.06,69.13,68.88,69.0,57900.0,46.99,47.0376,46.8675,46.9492,57900.0
2005-07-12 11:30:00,69.0,69.11,68.91,69.05,46800.0,46.9492,47.024,46.8879,46.9832,46800.0
2005-07-12 12:00:00,69.05,69.39,69.01,69.16,88300.0,46.9832,47.2145,46.956,47.058,88300.0
2005-07-12 12:30:00,69.07,69.22,69.02,69.13,64000.0,46.9968,47.0989,46.9628,47.0376,64000.0
2005-07-12 13:00:00,69.14,69.14,69.0,69.03,73200.0,47.0444,47.0444,46.9492,46.9696,73200.0
2005-07-12 13:30:00,69.01,69.08,68.96,69.08,44800.0,46.956,47.0036,46.922,47.0036,44800.0
2005-07-12 14:00:00,69.09,69.17,69.05,69.09,53300.0,47.0104,47.0648,46.9832,47.0104,53300.0
2005-07-12 14:30:00,69.08,69.25,69.08,69.22,79400.0,47.0036,47.1193,47.0036,47.0989,79400.0
2005-07-12 15:00:00,69.24,69.24,69.16,69.21,103500.0,47.1125,47.1125,47.058,47.0921,103500.0
2005-07-12 15:30:00,69.21,69.24,69.11,69.23,126300.0,47.0921,47.1125,47.024,47.1057,126300.0
2005-07-13 09:30:00,69.31,69.8,69.27,69.63,126900.0,47.1601,47.4935,47.1329,47.3778,126900.0
2005-07-13 10:00:00,69.59,69.77,69.59,69.75,74800.0,47.3506,47.4731,47.3506,47.4595,74800.0
2005-07-13 10:30:00,69.73,69.77,69.65,69.73,44700.0,47.4459,47.4731,47.3914,47.4459,44700.0
2005-07-13 11:00:00,69.76,69.95,69.73,69.87,67400.0,47.4663,47.5956,47.4459,47.5411,67400.0
2005-07-13 11:30:00,69.87,69.96,69.75,69.8,39000.0,47.5411,47.6024,47.4595,47.4935,39000.0
2005-07-13 12:00:00,69.8,69.8,69.75,69.79,40500.0,47.4935,47.4935,47.4595,47.4867,40500.0
2005-07-13 12:30:00,69.79,69.82,69.75,69.78,45000.0,47.4867,47.5071,47.4595,47.4799,45000.0
2005-07-13 13:00:00,69.8,69.81,69.75,69.8,51900.0,47.4935,47.5003,47.4595,47.4935,51900.0
2005-07-13 13:30:00,69.8,69.82,69.75,69.82,79700.0,47.4935,47.5071,47.4595,47.5071,79700.0
2005-07-13 14:00:00,69.84,70.0,69.83,69.95,38200.0,47.5207,47.6296,47.5139,47.5956,38200.0
2005-07-13 14:30:00,69.94,70.0,69.88,69.9,72600.0,47.5888,47.6296,47.5479,47.5616,72600.0
2005-07-13 15:00:00,69.89,70.15,69.84,70.09,128800.0,47.5547,47.7317,47.5207,47.6908,128800.0
2005-07-13 15:30:00,70.11,70.36,70.11,70.36,163600.0,47.7044,47.8745,47.7044,47.8745,163600.0
2005-07-14 09:30:00,70.33,70.71,70.17,70.64,105300.0,47.8541,48.1127,47.7453,48.0651,105300.0
2005-07-14 10:00:00,70.64,70.79,70.47,70.78,70000.0,48.0651,48.1671,47.9494,48.1603,70000.0
2005-07-14 10:30:00,70.74,70.95,70.65,70.75,84400.0,48.1331,48.276,48.0719,48.1399,84400.0
2005-07-14 11:00:00,70.75,70.94,70.55,70.66,46500.0,48.1399,48.2692,48.0038,48.0787,46500.0
2005-07-14 11:30:00,70.67,70.85,70.61,70.76,43800.0,48.0855,48.208,48.0447,48.1467,43800.0
2005-07-14 12:00:00,70.74,70.9,70.71,70.82,20900.0,48.1331,48.242,48.1127,48.1875,20900.0
2005-07-14 12:30:00,70.82,70.85,70.76,70.76,19600.0,48.1875,48.208,48.1467,48.1467,19600.0
2005-07-14 13:00:00,70.78,70.87,70.76,70.87,19300.0,48.1603,48.2216,48.1467,48.2216,19300.0
2005-07-14 13:30:00,70.87,70.87,70.81,70.84,20800.0,48.2216,48.2216,48.1807,48.2012,20800.0
2005-07-14 14:00:00,70.87,70.91,70.8,70.8,26200.0,48.2216,48.2488,48.1739,48.1739,26200.0
2005-07-14 14:30:00,70.8,70.81,70.66,70.72,39400.0,48.1739,48.1807,48.0787,48.1195,39400.0
2005-07-14 15:00:00,70.7,70.92,70.66,70.87,40900.0,48.1059,48.2556,48.0787,48.2216,40900.0
2005-07-14 15:30:00,70.87,70.99,70.83,70.92,61100.0,48.2216,48.3032,48.1943,48.2556,61100.0
2005-07-15 09:30:00,71.1,71.18,70.83,70.85,104400.0,48.3781,48.4325,48.1943,48.208,104400.0
2005-07-15 10:00:00,70.85,70.85,70.61,70.64,74400.0,48.208,48.208,48.0447,48.0651,74400.0
2005-07-15 10:30:00,70.65,70.88,70.64,70.82,48600.0,48.0719,48.2284,48.0651,48.1875,48600.0
2005-07-15 11:00:00,70.82,70.89,70.75,70.86,43600.0,48.1875,48.2352,48.1399,48.2148,43600.0
2005-07-15 11:30:00,70.79,70.87,70.76,70.82,17900.0,48.1671,48.2216,48.1467,48.1875,17900.0
2005-07-15 12:00:00,70.82,70.82,70.72,70.77,22700.0,48.1875,48.1875,48.1195,48.1535,22700.0
2005-07-15 12:30:00,70.79,70.81,70.73,70.78,13200.0,48.1671,48.1807,48.1263,48.1603,13200.0
2005-07-15 13:00:00,70.76,70.82,70.76,70.78,19100.0,48.1467,48.1875,48.1467,48.1603,19100.0
2005-07-15 13:30:00,70.78,70.79,70.6,70.64,30600.0,48.1603,48.1671,48.0379,48.0651,30600.0
2005-07-15 14:00:00,70.64,70.75,70.61,70.75,23900.0,48.0651,48.1399,48.0447,48.1399,23900.0
2005-07-15 14:30:00,70.77,70.96,70.7,70.94,56600.0,48.1535,48.2828,48.1059,48.2692,56600.0
2005-07-15 15:00:00,70.95,71.0,70.79,70.79,24200.0,48.276,48.31,48.1671,48.1671,24200.0
2005-07-15 15:30:00,70.78,70.95,70.72,70.82,44200.0,48.1603,48.276,48.1195,48.1875,44200.0
2005-07-18 09:30:00,70.54,70.83,70.5,70.53,41700.0,47.997,48.1943,47.9698,47.9902,41700.0
2005-07-18 10:00:00,70.52,70.66,70.41,70.63,20500.0,47.9834,48.0787,47.9086,48.0583,20500.0
2005-07-18 10:30:00,70.65,70.68,70.5,70.51,17800.0,48.0719,48.0923,47.9698,47.9766,17800.0
2005-07-18 11:00:00,70.51,70.63,70.4,70.4,19300.0,47.9766,48.0583,47.9018,47.9018,19300.0
2005-07-18 11:30:00,70.4,70.42,70.26,70.27,11300.0,47.9018,47.9154,47.8065,47.8133,11300.0
2005-07-18 12:00:00,70.27,70.35,70.24,70.29,18900.0,47.8133,47.8677,47.7929,47.8269,18900.0
2005-07-18 12:30:00,70.28,70.48,70.28,70.37,33000.0,47.8201,47.9562,47.8201,47.8814,33000.0
2005-07-18 13:00:00,70.38,70.42,70.3,70.32,10900.0,47.8882,47.9154,47.8337,47.8473,10900.0
2005-07-18 13:30:00,70.32,70.65,70.32,70.59,33500.0,47.8473,48.0719,47.8473,48.031,33500.0
2005-07-18 14:00:00,70.61,70.69,70.46,70.64,12800.0,48.0447,48.0991,47.9426,48.0651,12800.0
2005-07-18 14:30:00,70.63,70.7,70.54,70.59,20800.0,48.0583,48.1059,47.997,48.031,20800.0
2005-07-18 15:00:00,70.58,70.65,70.5,70.51,16000.0,48.0242,48.0719,47.9698,47.9766,16000.0
2005-07-18 15:30:00,70.5,70.52,70.25,70.31,49100.0,47.9698,47.9834,47.7997,47.8405,49100.0
2005-07-19 09:30:00,70.32,70.88,70.32,70.88,35300.0,47.8473,48.2284,47.8473,48.2284,35300.0
2005-07-19 10:00:00,70.87,71.23,70.77,71.09,83200.0,48.2216,48.4665,48.1535,48.3713,83200.0
2005-07-19 10:30:00,71.09,71.12,70.9,71.02,20400.0,48.3713,48.3917,48.242,48.3236,20400.0
2005-07-19 11:00:00,71.04,71.07,70.8,70.8,16500.0,48.3372,48.3576,48.1739,48.1739,16500.0
2005-07-19 11:30:00,70.81,70.9,70.77,70.9,11700.0,48.1807,48.242,48.1535,48.242,11700.0
2005-07-19 12:00:00,70.9,70.94,70.73,70.94,18600.0,48.242,48.2692,48.1263,48.2692,18600.0
2005-07-19 12:30:00,70.93,71.04,70.88,71.04,10000.0,48.2624,48.3372,48.2284,48.3372,10000.0
2005-07-19 13:00:00,71.04,71.04,70.95,70.99,10700.0,48.3372,48.3372,48.276,48.3032,10700.0
2005-07-19 13:30:00,71.01,71.02,70.92,70.99,8600.0,48.3168,48.3236,48.2556,48.3032,8600.0
2005-07-19 14:00:00,71.0,71.0,70.87,70.91,11300.0,48.31,48.31,48.2216,48.2488,11300.0
2005-07-19 14:30:00,70.91,71.2,70.82,71.12,50600.0,48.2488,48.4461,48.1875,48.3917,50600.0
2005-07-19 15:00:00,71.14,71.16,71.01,71.1,33400.0,48.4053,48.4189,48.3168,48.3781,33400.0
2005-07-19 15:30:00,71.12,71.48,71.11,71.41,123900.0,48.3917,48.6366,48.3849,48.589,123900.0
2005-07-20 09:30:00,71.2,72.15,71.2,72.13,96900.0,48.4461,49.0925,48.4461,49.0789,96900.0
2005-07-20 10:00:00,72.13,72.16,71.77,71.82,53200.0,49.0789,49.0993,48.8339,48.868,53200.0
2005-07-20 10:30:00,71.86,72.07,71.82,72.01,68100.0,48.8952,49.0381,48.868,48.9972,68100.0
2005-07-20 11:00:00,71.97,72.34,71.93,72.3,84700.0,48.97,49.2218,48.9428,49.1946,84700.0
2005-07-20 11:30:00,72.33,72.5,72.29,72.37,34400.0,49.215,49.3307,49.1878,49.2422,34400.0
2005-07-20 12:00:00,72.38,72.4,72.23,72.35,23600.0,49.249,49.2626,49.1469,49.2286,23600.0
2005-07-20 12:30:00,72.35,72.36,72.07,72.11,29600.0,49.2286,49.2354,49.0381,49.0653,29600.0
2005-07-20 13:00:00,72.12,72.25,72.0,72.14,43100.0,49.0721,49.1605,48.9904,49.0857,43100.0
2005-07-20 13:30:00,72.13,72.31,72.12,72.2,34500.0,49.0789,49.2014,49.0721,49.1265,34500.0
2005-07-20 14:00:00,72.21,72.24,72.13,72.24,53000.0,49.1333,49.1537,49.0789,49.1537,53000.0
2005-07-20 14:30:00,72.17,72.2,71.88,72.05,60500.0,49.1061,49.1265,48.9088,49.0245,60500.0
2005-07-20 15:00:00,72.05,72.19,71.96,72.0,67000.0,49.0245,49.1197,48.9632,48.9904,67000.0
2005-07-20 15:30:00,72.0,72.33,72.0,72.24,98800.0,48.9904,49.215,48.9904,49.1537,98800.0
2005-07-21 09:30:00,72.06,72.37,71.95,72.03,32200.0,49.0313,49.2422,48.9564,49.0109,32200.0
2005-07-21 10:00:00,72.02,72.03,71.57,71.63,27700.0,49.0041,49.0109,48.6979,48.7387,27700.0
2005-07-21 10:30:00,71.61,71.64,71.4,71.51,24600.0,48.7251,48.7455,48.5822,48.657,24600.0
2005-07-21 11:00:00,71.54,71.7,71.51,71.58,15400.0,48.6774,48.7863,48.657,48.7047,15400.0
2005-07-21 11:30:00,71.55,71.87,71.55,71.67,22200.0,48.6843,48.902,48.6843,48.7659,22200.0
2005-07-21 12:00:00,71.65,71.78,71.55,71.6,14600.0,48.7523,48.8407,48.6843,48.7183,14600.0
2005-07-21 12:30:00,71.63,71.79,71.58,71.71,23800.0,48.7387,48.8476,48.7047,48.7931,23800.0
2005-07-21 13:00:00,71.71,71.74,71.52,71.68,26700.0,48.7931,48.8135,48.6638,48.7727,26700.0
2005-07-21 13:30:00,71.69,71.81,71.64,71.75,22100.0,48.7795,48.8612,48.7455,48.8203,22100.0
2005-07-21 14:00:00,71.76,71.76,71.46,71.49,17500.0,48.8271,48.8271,48.623,48.6434,17500.0
2005-07-21 14:30:00,71.45,71.6,71.28,71.31,44400.0,48.6162,48.7183,48.5005,48.521,44400.0
2005-07-21 15:00:00,71.33,71.82,71.32,71.69,26800.0,48.5346,48.868,48.5278,48.7795,26800.0
2005-07-21 15:30:00,71.67,71.83,71.48,71.83,105900.0,48.7659,48.8748,48.6366,48.8748,105900.0
2005-07-22 09:30:00,72.0,72.26,71.75,71.8,52600.0,48.9904,49.1674,48.8203,48.8544,52600.0
2005-07-22 10:00:00,71.88,72.17,71.87,72.17,14800.0,48.9088,49.1061,48.902,49.1061,14800.0
2005-07-22 10:30:00,72.16,72.35,72.15,72.35,30400.0,49.0993,49.2286,49.0925,49.2286,30400.0
2005-07-22 11:00:00,72.34,72.59,72.3,72.44,40800.0,49.2218,49.3919,49.1946,49.2898,40800.0
2005-07-22 11:30:00,72.44,72.58,72.33,72.48,27900.0,49.2898,49.3851,49.215,49.317,27900.0
2005-07-22 12:00:00,72.49,72.59,72.38,72.42,25300.0,49.3238,49.3919,49.249,49.2762,25300.0
2005-07-22 12:30:00,72.4,72.46,72.34,72.39,25400.0,49.2626,49.3034,49.2218,49.2558,25400.0
2005-07-22 13:00:00,72.4,72.43,72.38,72.41,15400.0,49.2626,49.283,49.249,49.2694,15400.0
2005-07-22 13:30:00,72.4,72.41,72.36,72.4,14600.0,49.2626,49.2694,49.2354,49.2626,14600.0
2005-07-22 14:00:00,72.36,72.41,72.34,72.41,11100.0,49.2354,49.2694,49.2218,49.2694,11100.0
2005-07-22 14:30:00,72.41,72.5,72.32,72.48,83600.0,49.2694,49.3307,49.2082,49.317,83600.0
2005-07-22 15:00:00,72.48,72.52,72.42,72.46,50900.0,49.317,49.3443,49.2762,49.3034,50900.0
2005-07-22 15:30:00,72.48,72.5,72.4,72.42,82900.0,49.317,49.3307,49.2626,49.2762,82900.0
2005-07-25 09:30:00,72.32,72.88,72.32,72.7,47500.0,49.2082,49.5892,49.2082,49.4667,47500.0
2005-07-25 10:00:00,72.73,72.8,72.66,72.74,31000.0,49.4872,49.5348,49.4395,49.494,31000.0
2005-07-25 10:30:00,72.74,72.81,72.61,72.79,43800.0,49.494,49.5416,49.4055,49.528,43800.0
2005-07-25 11:00:00,72.79,72.8,72.73,72.74,29500.0,49.528,49.5348,49.4872,49.494,29500.0
2005-07-25 11:30:00,72.74,72.75,72.67,72.68,37300.0,49.494,49.5008,49.4463,49.4531,37300.0
2005-07-25 12:00:00,72.68,72.68,72.26,72.56,37700.0,49.4531,49.4531,49.1674,49.3715,37700.0
2005-07-25 12:30:00,72.56,72.65,72.48,72.6,25300.0,49.3715,49.4327,49.317,49.3987,25300.0
2005-07-25 13:00:00,72.61,72.61,72.45,72.5,35000.0,49.4055,49.4055,49.2966,49.3307,35000.0
2005-07-25 13:30:00,72.51,72.52,72.46,72.52,41900.0,49.3375,49.3443,49.3034,49.3443,41900.0
2005-07-25 14:00:00,72.5,72.52,72.47,72.49,28200.0,49.3307,49.3443,49.3102,49.3238,28200.0
2005-07-25 14:30:00,72.51,72.52,72.3,72.38,61400.0,49.3375,49.3443,49.1946,49.249,61400.0
2005-07-25 15:00:00,72.39,72.5,72.34,72.45,83400.0,49.2558,49.3307,49.2218,49.2966,83400.0
2005-07-25 15:30:00,72.42,72.76,72.38,72.73,163000.0,49.2762,49.5076,49.249,49.4872,163000.0
2005-07-26 09:30:00,72.5,73.02,72.43,73.0,43900.0,49.3307,49.6845,49.283,49.6709,43900.0
2005-07-26 10:00:00,72.99,73.1,72.93,73.03,57400.0,49.6641,49.7389,49.6232,49.6913,57400.0
2005-07-26 10:30:00,73.02,73.15,72.97,73.0,31300.0,49.6845,49.7729,49.6505,49.6709,31300.0
2005-07-26 11:00:00,73.0,73.0,72.98,73.0,42300.0,49.6709,49.6709,49.6573,49.6709,42300.0
2005-07-26 11:30:00,73.0,73.24,72.99,73.23,37300.0,49.6709,49.8342,49.6641,49.8274,37300.0
2005-07-26 12:00:00,73.25,73.25,73.11,73.12,28100.0,49.841,49.841,49.7457,49.7525,28100.0
2005-07-26 12:30:00,73.14,73.2,73.09,73.19,29000.0,49.7661,49.8069,49.7321,49.8001,29000.0
2005-07-26 13:00:00,73.19,73.21,73.16,73.21,22800.0,49.8001,49.8138,49.7797,49.8138,22800.0
2005-07-26 13:30:00,73.2,73.3,73.13,73.3,33900.0,49.8069,49.875,49.7593,49.875,33900.0
2005-07-26 14:00:00,73.3,73.41,73.3,73.39,48300.0,49.875,49.9498,49.875,49.9362,48300.0
2005-07-26 14:30:00,73.4,73.5,73.33,73.49,28900.0,49.943,50.0111,49.8954,50.0043,28900.0
2005-07-26 15:00:00,73.49,73.67,73.47,73.63,54600.0,50.0043,50.1267,49.9907,50.0995,54600.0
2005-07-26 15:30:00,73.63,73.63,73.46,73.6,79600.0,50.0995,50.0995,49.9839,50.0791,79600.0
2005-07-27 09:30:00,73.69,73.74,73.21,73.28,42000.0,50.1404,50.1744,49.8138,49.8614,42000.0
2005-07-27 10:00:00,73.28,73.31,72.65,72.82,74000.0,49.8614,49.8818,49.4327,49.5484,74000.0
2005-07-27 10:30:00,72.79,72.83,72.57,72.57,38900.0,49.528,49.5552,49.3783,49.3783,38900.0
2005-07-27 11:00:00,72.58,72.58,72.4,72.47,40500.0,49.3851,49.3851,49.2626,49.3102,40500.0
2005-07-27 11:30:00,72.47,72.5,72.44,72.45,37400.0,49.3102,49.3307,49.2898,49.2966,37400.0
2005-07-27 12:00:00,72.47,72.47,72.32,72.33,39600.0,49.3102,49.3102,49.2082,49.215,39600.0
2005-07-27 12:30:00,72.34,72.48,72.22,72.34,34100.0,49.2218,49.317,49.1401,49.2218,34100.0
2005-07-27 13:00:00,72.34,72.4,72.2,72.22,28000.0,49.2218,49.2626,49.1265,49.1401,28000.0
2005-07-27 13:30:00,72.22,72.28,72.14,72.14,30400.0,49.1401,49.181,49.0857,49.0857,30400.0
2005-07-27 14:00:00,72.14,72.27,72.07,72.09,57100.0,49.0857,49.1742,49.0381,49.0517,57100.0
2005-07-27 14:30:00,72.09,72.16,71.94,71.98,84400.0,49.0517,49.0993,48.9496,48.9768,84400.0
2005-07-27 15:00:00,71.99,72.07,71.93,71.98,55300.0,48.9836,49.0381,48.9428,48.9768,55300.0
2005-07-27 15:30:00,71.99,72.12,71.97,71.97,144200.0,48.9836,49.0721,48.97,48.97,144200.0
2005-07-28 09:30:00,71.9,72.5,71.9,72.49,39900.0,48.9224,49.3307,48.9224,49.3238,39900.0
2005-07-28 10:00:00,72.5,72.5,72.34,72.36,34700.0,49.3307,49.3307,49.2218,49.2354,34700.0
2005-07-28 10:30:00,72.36,72.58,72.31,72.44,41100.0,49.2354,49.3851,49.2014,49.2898,41100.0
2005-07-28 11:00:00,72.41,72.59,72.41,72.57,38400.0,49.2694,49.3919,49.2694,49.3783,38400.0
2005-07-28 11:30:00,72.56,72.7,72.49,72.6,28800.0,49.3715,49.4667,49.3238,49.3987,28800.0
2005-07-28 12:00:00,72.6,72.62,72.54,72.55,11500.0,49.3987,49.4123,49.3579,49.3647,11500.0
2005-07-28 12:30:00,72.54,72.62,72.34,72.38,56100.0,49.3579,49.4123,49.2218,49.249,56100.0
2005-07-28 13:00:00,72.37,72.52,72.34,72.51,28200.0,49.2422,49.3443,49.2218,49.3375,28200.0
2005-07-28 13:30:00,72.51,72.53,72.41,72.43,21200.0,49.3375,49.3511,49.2694,49.283,21200.0
2005-07-28 14:00:00,72.42,72.46,72.37,72.45,14700.0,49.2762,49.3034,49.2422,49.2966,14700.0
2005-07-28 14:30:00,72.45,72.5,72.39,72.4,35000.0,49.2966,49.3307,49.2558,49.2626,35000.0
2005-07-28 15:00:00,72.4,72.41,72.32,72.41,28400.0,49.2626,49.2694,49.2082,49.2694,28400.0
2005-07-28 15:30:00,72.41,72.41,72.3,72.4,46700.0,49.2694,49.2694,49.1946,49.2626,46700.0
2005-07-29 09:30:00,72.16,72.49,72.04,72.2,60900.0,49.0993,49.3238,49.0177,49.1265,60900.0
2005-07-29 10:00:00,72.15,72.19,71.39,71.75,80600.0,49.0925,49.1197,48.5754,48.8203,80600.0
2005-07-29 10:30:00,71.79,71.91,71.64,71.64,35000.0,48.8476,48.9292,48.7455,48.7455,35000.0
2005-07-29 11:00:00,71.7,71.8,71.57,71.79,16300.0,48.7863,48.8544,48.6979,48.8476,16300.0
2005-07-29 11:30:00,71.8,71.8,71.67,71.7,17000.0,48.8544,48.8544,48.7659,48.7863,17000.0
2005-07-29 12:00:00,71.7,71.7,71.52,71.61,41200.0,48.7863,48.7863,48.6638,48.7251,41200.0
2005-07-29 12:30:00,71.61,71.7,71.53,71.55,16700.0,48.7251,48.7863,48.6706,48.6843,16700.0
2005-07-29 13:00:00,71.55,71.6,71.38,71.52,19000.0,48.6843,48.7183,48.5686,48.6638,19000.0
2005-07-29 13:30:00,71.52,71.61,71.37,71.49,28200.0,48.6638,48.7251,48.5618,48.6434,28200.0
2005-07-29 14:00:00,71.5,71.6,71.39,71.59,25200.0,48.6502,48.7183,48.5754,48.7115,25200.0
2005-07-29 14:30:00,71.59,71.61,71.4,71.45,37000.0,48.7115,48.7251,48.5822,48.6162,37000.0
2005-07-29 15:00:00,71.44,71.53,71.25,71.46,78800.0,48.6094,48.6706,48.4801,48.623,78800.0
2005-07-29 15:30:00,71.42,71.6,71.29,71.46,41900.0,48.5958,48.7183,48.5073,48.623,41900.0
2005-08-01 09:30:00,71.6,72.33,71.54,71.98,58200.0,48.7183,49.215,48.6774,48.9768,58200.0
2005-08-01 10:00:00,71.99,72.2,71.5,72.17,58000.0,48.9836,49.1265,48.6502,49.1061,58000.0
2005-08-01 10:30:00,72.18,72.18,71.8,71.93,25300.0,49.1129,49.1129,48.8544,48.9428,25300.0
2005-08-01 11:00:00,71.94,72.02,71.86,71.94,17600.0,48.9496,49.0041,48.8952,48.9496,17600.0
2005-08-01 11:30:00,71.94,72.24,71.94,72.21,13100.0,48.9496,49.1537,48.9496,49.1333,13100.0
2005-08-01 12:00:00,72.22,72.36,72.2,72.33,13300.0,49.1401,49.2354,49.1265,49.215,13300.0
2005-08-01 12:30:00,72.36,72.36,72.11,72.12,9600.0,49.2354,49.2354,49.0653,49.0721,9600.0
2005-08-01 13:00:00,72.12,72.13,71.9,71.93,13500.0,49.0721,49.0789,48.9224,48.9428,13500.0
2005-08-01 13:30:00,71.93,71.96,71.91,71.95,7700.0,48.9428,48.9632,48.9292,48.9564,7700.0
2005-08-01 14:00:00,71.95,72.21,71.95,72.17,16700.0,48.9564,49.1333,48.9564,49.1061,16700.0
2005-08-01 14:30:00,72.18,72.23,72.1,72.12,15200.0,49.1129,49.1469,49.0585,49.0721,15200.0
2005-08-01 15:00:00,72.13,72.21,72.03,72.04,17000.0,49.0789,49.1333,49.0109,49.0177,17000.0
2005-08-01 15:30:00,72.06,72.12,71.95,71.98,36700.0,49.0313,49.0721,48.9564,48.9768,36700.0
2005-08-02 09:30:00,71.87,72.27,71.75,72.02,21700.0,48.902,49.1742,48.8203,49.0041,21700.0
2005-08-02 10:00:00,72.08,72.72,72.08,72.28,33800.0,49.0449,49.4803,49.0449,49.181,33800.0
2005-08-02 10:30:00,72.28,72.37,72.16,72.16,19100.0,49.181,49.2422,49.0993,49.0993,19100.0
2005-08-02 11:00:00,72.12,72.19,72.05,72.05,10600.0,49.0721,49.1197,49.0245,49.0245,10600.0
2005-08-02 11:30:00,72.07,72.09,72.0,72.09,15900.0,49.0381,49.0517,48.9904,49.0517,15900.0
2005-08-02 12:00:00,72.07,72.17,72.05,72.15,9200.0,49.0381,49.1061,49.0245,49.0925,9200.0
2005-08-02 12:30:00,72.16,72.24,72.12,72.24,9300.0,49.0993,49.1537,49.0721,49.1537,9300.0
2005-08-02 13:00:00,72.23,72.25,72.19,72.22,11200.0,49.1469,49.1605,49.1197,49.1401,11200.0
2005-08-02 13:30:00,72.22,72.29,72.17,72.29,10400.0,49.1401,49.1878,49.1061,49.1878,10400.0
2005-08-02 14:00:00,72.29,72.48,72.28,72.42,15300.0,49.1878,49.317,49.181,49.2762,15300.0
2005-08-02 14:30:00,72.41,72.51,72.26,72.46,16800.0,49.2694,49.3375,49.1674,49.3034,16800.0
2005-08-02 15:00:00,72.48,72.57,72.27,72.54,55900.0,49.317,49.3783,49.1742,49.3579,55900.0
2005-08-02 15:30:00,72.53,72.67,72.47,72.62,50900.0,49.3511,49.4463,49.3102,49.4123,50900.0
2005-08-03 09:30:00,72.7,72.85,72.4,72.74,21600.0,49.4667,49.5688,49.2626,49.494,21600.0
2005-08-03 10:00:00,72.66,72.76,72.48,72.55,20700.0,49.4395,49.5076,49.317,49.3647,20700.0
2005-08-03 10:30:00,72.55,72.81,72.52,72.73,23000.0,49.3647,49.5416,49.3443,49.4872,23000.0
2005-08-03 11:00:00,72.74,72.74,72.65,72.68,22300.0,49.494,49.494,49.4327,49.4531,22300.0
2005-08-03 11:30:00,72.7,72.79,72.62,72.78,22900.0,49.4667,49.528,49.4123,49.5212,22900.0
2005-08-03 12:00:00,72.79,72.79,72.65,72.71,16200.0,49.528,49.528,49.4327,49.4735,16200.0
2005-08-03 12:30:00,72.74,72.74,72.65,72.74,17800.0,49.494,49.494,49.4327,49.494,17800.0
2005-08-03 13:00:00,72.76,73.13,72.75,73.1,38800.0,49.5076,49.7593,49.5008,49.7389,38800.0
2005-08-03 13:30:00,73.14,73.28,73.13,73.21,16300.0,49.7661,49.8614,49.7593,49.8138,16300.0
2005-08-03 14:00:00,73.23,73.29,73.18,73.26,26300.0,49.8274,49.8682,49.7933,49.8478,26300.0
2005-08-03 14:30:00,73.26,73.31,73.05,73.09,37000.0,49.8478,49.8818,49.7049,49.7321,37000.0
2005-08-03 15:00:00,73.1,73.4,73.1,73.2,56300.0,49.7389,49.943,49.7389,49.8069,56300.0
2005-08-03 15:30:00,73.21,73.65,73.2,73.55,91300.0,49.8138,50.1131,49.8069,50.0451,91300.0
2005-08-04 09:30:00,73.52,73.66,72.72,72.74,45900.0,50.0247,50.1199,49.4803,49.494,45900.0
2005-08-04 10:00:00,72.67,73.02,72.67,73.02,36700.0,49.4463,49.6845,49.4463,49.6845,36700.0
2005-08-04 10:30:00,73.02,73.07,72.96,72.96,33100.0,49.6845,49.7185,49.6436,49.6436,33100.0
2005-08-04 11:00:00,72.96,72.98,72.94,72.95,25000.0,49.6436,49.6573,49.63,49.6368,25000.0
2005-08-04 11:30:00,72.95,72.95,72.52,72.55,23900.0,49.6368,49.6368,49.3443,49.3647,23900.0
2005-08-04 12:00:00,72.54,72.54,72.31,72.34,15000.0,49.3579,49.3579,49.2014,49.2218,15000.0
2005-08-04 12:30:00,72.34,72.38,72.27,72.31,17300.0,49.2218,49.249,49.1742,49.2014,17300.0
2005-08-04 13:00:00,72.33,72.41,72.25,72.26,11100.0,49.215,49.2694,49.1605,49.1674,11100.0
2005-08-04 13:30:00,72.27,72.27,72.2,72.24,19100.0,49.1742,49.1742,49.1265,49.1537,19100.0
2005-08-04 14:00:00,72.23,72.28,72.11,72.11,17500.0,49.1469,49.181,49.0653,49.0653,17500.0
2005-08-04 14:30:00,72.11,72.13,72.02,72.1,29700.0,49.0653,49.0789,49.0041,49.0585,29700.0
2005-08-04 15:00:00,72.07,72.16,72.01,72.12,29600.0,49.0381,49.0993,48.9972,49.0721,29600.0
2005-08-04 15:30:00,72.11,72.11,71.8,71.85,65600.0,49.0653,49.0653,48.8544,48.8884,65600.0
2005-08-05 09:30:00,72.05,72.05,71.51,71.51,28100.0,49.0245,49.0245,48.657,48.657,28100.0
2005-08-05 10:00:00,71.51,71.61,71.3,71.36,31600.0,48.657,48.7251,48.5141,48.555,31600.0
2005-08-05 10:30:00,71.37,71.6,71.35,71.59,20100.0,48.5618,48.7183,48.5482,48.7115,20100.0
2005-08-05 11:00:00,71.61,71.81,71.44,71.46,25300.0,48.7251,48.8612,48.6094,48.623,25300.0
2005-08-05 11:30:00,71.43,71.46,71.29,71.29,9400.0,48.6026,48.623,48.5073,48.5073,9400.0
2005-08-05 12:00:00,71.26,71.31,71.18,71.2,26400.0,48.4869,48.521,48.4325,48.4461,26400.0
2005-08-05 12:30:00,71.22,71.33,71.17,71.17,8500.0,48.4597,48.5346,48.4257,48.4257,8500.0
2005-08-05 13:00:00,71.17,71.23,71.15,71.15,10600.0,48.4257,48.4665,48.4121,48.4121,10600.0
2005-08-05 13:30:00,71.15,71.23,71.13,71.16,17400.0,48.4121,48.4665,48.3985,48.4189,17400.0
2005-08-05 14:00:00,71.14,71.18,71.06,71.06,31000.0,48.4053,48.4325,48.3508,48.3508,31000.0
2005-08-05 14:30:00,71.05,71.2,71.05,71.17,33200.0,48.344,48.4461,48.344,48.4257,33200.0
2005-08-05 15:00:00,71.17,71.25,71.15,71.25,17000.0,48.4257,48.4801,48.4121,48.4801,17000.0
2005-08-05 15:30:00,71.25,71.36,71.21,71.24,44000.0,48.4801,48.555,48.4529,48.4733,44000.0
2005-08-08 09:30:00,71.4,71.43,71.0,71.09,25500.0,48.8283,48.8489,48.5548,48.6163,25500.0
2005-08-08 10:00:00,71.13,71.46,71.07,71.42,27200.0,48.6437,48.8694,48.6027,48.842,27200.0
2005-08-08 10:30:00,71.42,71.44,71.26,71.32,23400.0,48.842,48.8557,48.7326,48.7736,23400.0
2005-08-08 11:00:00,71.31,71.41,71.14,71.34,13700.0,48.7668,48.8352,48.6505,48.7873,13700.0
2005-08-08 11:30:00,71.34,71.36,71.06,71.29,14600.0,48.7873,48.801,48.5958,48.7531,14600.0
2005-08-08 12:00:00,71.29,71.43,71.25,71.28,13600.0,48.7531,48.8489,48.7258,48.7463,13600.0
2005-08-08 12:30:00,71.28,71.42,71.25,71.41,7600.0,48.7463,48.842,48.7258,48.8352,7600.0
2005-08-08 13:00:00,71.42,71.42,71.11,71.21,11400.0,48.842,48.842,48.63,48.6984,11400.0
2005-08-08 13:30:00,71.22,71.32,71.15,71.25,8200.0,48.7053,48.7736,48.6574,48.7258,8200.0
2005-08-08 14:00:00,71.26,71.29,71.03,71.03,23300.0,48.7326,48.7531,48.5753,48.5753,23300.0
2005-08-08 14:30:00,71.1,71.19,71.02,71.19,26800.0,48.6232,48.6847,48.5685,48.6847,26800.0
2005-08-08 15:00:00,71.18,71.18,71.04,71.1,14700.0,48.6779,48.6779,48.5822,48.6232,14700.0
2005-08-08 15:30:00,71.09,71.2,70.98,71.02,49900.0,48.6163,48.6916,48.5411,48.5685,49900.0
2005-08-09 09:30:00,71.28,71.43,71.04,71.33,35500.0,48.7463,48.8489,48.5822,48.7805,35500.0
2005-08-09 10:00:00,71.32,71.47,71.25,71.41,20300.0,48.7736,48.8762,48.7258,48.8352,20300.0
2005-08-09 10:30:00,71.41,71.48,71.26,71.37,10000.0,48.8352,48.8831,48.7326,48.8078,10000.0
2005-08-09 11:00:00,71.41,71.43,71.38,71.43,6900.0,48.8352,48.8489,48.8147,48.8489,6900.0
2005-08-09 11:30:00,71.42,71.48,71.22,71.23,50400.0,48.842,48.8831,48.7053,48.7121,50400.0
2005-08-09 12:00:00,71.24,71.24,71.07,71.07,16900.0,48.7189,48.7189,48.6027,48.6027,16900.0
2005-08-09 12:30:00,71.11,71.18,71.09,71.18,3400.0,48.63,48.6779,48.6163,48.6779,3400.0
2005-08-09 13:00:00,71.15,71.15,71.03,71.05,4400.0,48.6574,48.6574,48.5753,48.589,4400.0
2005-08-09 13:30:00,71.06,71.19,71.06,71.19,4200.0,48.5958,48.6847,48.5958,48.6847,4200.0
2005-08-09 14:00:00,71.15,71.16,71.02,71.16,18700.0,48.6574,48.6642,48.5685,48.6642,18700.0
2005-08-09 14:30:00,71.16,71.19,70.85,70.88,30800.0,48.6642,48.6847,48.4522,48.4727,30800.0
2005-08-09 15:00:00,70.86,70.93,70.58,70.61,27100.0,48.4591,48.5069,48.2676,48.2881,27100.0
2005-08-09 15:30:00,70.61,70.92,70.6,70.87,30600.0,48.2881,48.5001,48.2813,48.4659,30600.0
2005-08-10 09:30:00,71.15,71.28,71.04,71.12,25800.0,48.6574,48.7463,48.5822,48.6369,25800.0
2005-08-10 10:00:00,71.12,71.15,71.08,71.14,21700.0,48.6369,48.6574,48.6095,48.6505,21700.0
2005-08-10 10:30:00,71.14,71.31,71.1,71.29,53400.0,48.6505,48.7668,48.6232,48.7531,53400.0
2005-08-10 11:00:00,71.32,71.4,71.21,71.38,16000.0,48.7736,48.8283,48.6984,48.8147,16000.0
2005-08-10 11:30:00,71.39,71.58,71.39,71.54,29200.0,48.8215,48.9514,48.8215,48.9241,29200.0
2005-08-10 12:00:00,71.59,71.79,71.55,71.72,27300.0,48.9583,49.0951,48.9309,49.0472,27300.0
2005-08-10 12:30:00,71.66,71.75,71.35,71.69,67900.0,49.0062,49.0677,48.7942,49.0267,67900.0
2005-08-10 13:00:00,71.71,71.77,71.55,71.77,23900.0,49.0403,49.0814,48.9309,49.0814,23900.0
2005-08-10 13:30:00,71.76,71.86,71.56,71.69,14400.0,49.0745,49.1429,48.9378,49.0267,14400.0
2005-08-10 14:00:00,71.69,71.81,71.42,71.69,46100.0,49.0267,49.1087,48.842,49.0267,46100.0
2005-08-10 14:30:00,71.71,71.71,71.5,71.57,26200.0,49.0403,49.0403,48.8967,48.9446,26200.0
2005-08-10 15:00:00,71.59,71.6,71.3,71.3,50600.0,48.9583,48.9651,48.76,48.76,50600.0
2005-08-10 15:30:00,71.31,71.38,71.23,71.3,58500.0,48.7668,48.8147,48.7121,48.76,58500.0
2005-08-11 09:30:00,71.15,71.42,70.82,71.36,22200.0,48.6574,48.842,48.4317,48.801,22200.0
2005-08-11 10:00:00,71.33,71.86,71.28,71.85,11700.0,48.7805,49.1429,48.7463,49.1361,11700.0
2005-08-11 10:30:00,71.82,71.82,71.52,71.55,32000.0,49.1156,49.1156,48.9104,48.9309,32000.0
2005-08-11 11:00:00,71.52,71.58,71.31,71.31,46300.0,48.9104,48.9514,48.7668,48.7668,46300.0
2005-08-11 11:30:00,71.31,71.54,71.22,71.49,30000.0,48.7668,48.9241,48.7053,48.8899,30000.0
2005-08-11 12:00:00,71.46,71.5,71.35,71.36,16400.0,48.8694,48.8967,48.7942,48.801,16400.0
2005-08-11 12:30:00,71.36,71.45,71.33,71.41,18000.0,48.801,48.8625,48.7805,48.8352,18000.0
2005-08-11 13:00:00,71.41,71.67,71.4,71.66,21200.0,48.8352,49.013,48.8283,49.0062,21200.0
2005-08-11 13:30:00,71.66,71.67,71.53,71.64,8400.0,49.0062,49.013,48.9173,48.9925,8400.0
2005-08-11 14:00:00,71.64,71.64,71.41,71.5,25800.0,48.9925,48.9925,48.8352,48.8967,25800.0
2005-08-11 14:30:00,71.56,71.66,71.43,71.53,15100.0,48.9378,49.0062,48.8489,48.9173,15100.0
2005-08-11 15:00:00,71.52,71.95,71.5,71.95,22500.0,48.9104,49.2045,48.8967,49.2045,22500.0
2005-08-11 15:30:00,71.99,72.08,71.86,72.08,31300.0,49.2318,49.2934,49.1429,49.2934,31300.0
2005-08-12 09:30:00,71.94,71.94,71.43,71.78,24700.0,49.1976,49.1976,48.8489,49.0882,24700.0
2005-08-12 10:00:00,71.78,71.78,71.4,71.51,24500.0,49.0882,49.0882,48.8283,48.9036,24500.0
2005-08-12 10:30:00,71.51,71.75,71.43,71.64,17200.0,48.9036,49.0677,48.8489,48.9925,17200.0
2005-08-12 11:00:00,71.67,71.76,71.44,71.44,13800.0,49.013,49.0745,48.8557,48.8557,13800.0
2005-08-12 11:30:00,71.48,71.72,71.39,71.44,27500.0,48.8831,49.0472,48.8215,48.8557,27500.0
2005-08-12 12:00:00,71.45,71.5,71.38,71.4,9100.0,48.8625,48.8967,48.8147,48.8283,9100.0
2005-08-12 12:30:00,71.44,71.57,71.4,71.52,14300.0,48.8557,48.9446,48.8283,48.9104,14300.0
2005-08-12 13:00:00,71.52,71.59,71.48,71.5,26800.0,48.9104,48.9583,48.8831,48.8967,26800.0
2005-08-12 13:30:00,71.53,71.53,71.48,71.52,4900.0,48.9173,48.9173,48.8831,48.9104,4900.0
2005-08-12 14:00:00,71.52,71.7,71.51,71.63,18000.0,48.9104,49.0335,48.9036,48.9856,18000.0
2005-08-12 14:30:00,71.64,71.71,71.57,71.63,12400.0,48.9925,49.0403,48.9446,48.9856,12400.0
2005-08-12 15:00:00,71.55,71.91,71.49,71.9,41700.0,48.9309,49.1771,48.8899,49.1703,41700.0
2005-08-12 15:30:00,71.89,72.0,71.65,71.67,32100.0,49.1634,49.2387,48.9993,49.013,32100.0
2005-08-15 09:30:00,71.73,71.94,71.52,71.7,27900.0,49.054,49.1976,48.9104,49.0335,27900.0
2005-08-15 10:00:00,71.62,71.76,71.42,71.57,59400.0,48.9788,49.0745,48.842,48.9446,59400.0
2005-08-15 10:30:00,71.53,71.54,71.41,71.5,8300.0,48.9173,48.9241,48.8352,48.8967,8300.0
2005-08-15 11:00:00,71.56,71.58,71.43,71.47,14400.0,48.9378,48.9514,48.8489,48.8762,14400.0
2005-08-15 11:30:00,71.46,71.63,71.46,71.55,29300.0,48.8694,48.9856,48.8694,48.9309,29300.0
2005-08-15 12:00:00,71.58,71.99,71.56,71.99,11400.0,48.9514,49.2318,48.9378,49.2318,11400.0
2005-08-15 12:30:00,72.02,72.08,71.99,71.99,4800.0,49.2523,49.2934,49.2318,49.2318,4800.0
2005-08-15 13:00:00,72.01,72.23,72.01,72.23,7100.0,49.2455,49.396,49.2455,49.396,7100.0
2005-08-15 13:30:00,72.24,72.29,72.15,72.15,9000.0,49.4028,49.437,49.3413,49.3413,9000.0
2005-08-15 14:00:00,72.13,72.15,71.95,72.07,11700.0,49.3276,49.3413,49.2045,49.2865,11700.0
2005-08-15 14:30:00,72.04,72.15,71.95,72.06,8600.0,49.266,49.3413,49.2045,49.2797,8600.0
2005-08-15 15:00:00,72.06,72.08,71.94,71.99,8600.0,49.2797,49.2934,49.1976,49.2318,8600.0
2005-08-15 15:30:00,72.02,72.02,71.86,71.86,24400.0,49.2523,49.2523,49.1429,49.1429,24400.0
2005-08-16 09:30:00,71.88,72.12,71.52,71.59,10900.0,49.1566,49.3207,48.9104,48.9583,10900.0
2005-08-16 10:00:00,71.53,71.77,71.46,71.72,14500.0,48.9173,49.0814,48.8694,49.0472,14500.0
2005-08-16 10:30:00,71.75,71.75,71.13,71.31,13600.0,49.0677,49.0677,48.6437,48.7668,13600.0
2005-08-16 11:00:00,71.32,71.47,71.22,71.47,9900.0,48.7736,48.8762,48.7053,48.8762,9900.0
2005-08-16 11:30:00,71.49,71.56,71.29,71.29,7300.0,48.8899,48.9378,48.7531,48.7531,7300.0
2005-08-16 12:00:00,71.27,71.32,71.12,71.21,12700.0,48.7394,48.7736,48.6369,48.6984,12700.0
2005-08-16 12:30:00,71.21,71.45,71.21,71.43,11600.0,48.6984,48.8625,48.6984,48.8489,11600.0
2005-08-16 13:00:00,71.45,71.45,71.38,71.39,8400.0,48.8625,48.8625,48.8147,48.8215,8400.0
2005-08-16 13:30:00,71.42,71.47,71.4,71.4,7100.0,48.842,48.8762,48.8283,48.8283,7100.0
2005-08-16 14:00:00,71.4,71.42,71.3,71.35,8400.0,48.8283,48.842,48.76,48.7942,8400.0
2005-08-16 14:30:00,71.35,71.36,71.3,71.34,20200.0,48.7942,48.801,48.76,48.7873,20200.0
2005-08-16 15:00:00,71.33,71.33,70.87,70.91,41700.0,48.7805,48.7805,48.4659,48.4933,41700.0
2005-08-16 15:30:00,70.91,70.94,70.61,70.61,46600.0,48.4933,48.5138,48.2881,48.2881,46600.0
2005-08-17 09:30:00,70.61,70.77,70.37,70.52,28800.0,48.2881,48.3975,48.124,48.2265,28800.0
2005-08-17 10:00:00,70.52,70.7,70.5,70.59,18800.0,48.2265,48.3496,48.2129,48.2744,18800.0
2005-08-17 10:30:00,70.57,70.75,70.45,70.62,31400.0,48.2607,48.3838,48.1787,48.2949,31400.0
2005-08-17 11:00:00,70.62,70.84,70.6,70.65,11900.0,48.2949,48.4454,48.2813,48.3154,11900.0
2005-08-17 11:30:00,70.65,70.85,70.65,70.8,15800.0,48.3154,48.4522,48.3154,48.418,15800.0
2005-08-17 12:00:00,70.76,70.99,70.74,70.99,10400.0,48.3907,48.548,48.377,48.548,10400.0
2005-08-17 12:30:00,70.99,71.17,70.96,71.17,9600.0,48.548,48.6711,48.5274,48.6711,9600.0
2005-08-17 13:00:00,71.17,71.24,71.12,71.16,23700.0,48.6711,48.7189,48.6369,48.6642,23700.0
2005-08-17 13:30:00,71.15,71.16,71.06,71.11,27900.0,48.6574,48.6642,48.5958,48.63,27900.0
2005-08-17 14:00:00,71.1,71.11,70.98,71.04,26600.0,48.6232,48.63,48.5411,48.5822,26600.0
2005-08-17 14:30:00,71.02,71.02,70.73,70.83,42100.0,48.5685,48.5685,48.3702,48.4385,42100.0
2005-08-17 15:00:00,70.79,70.99,70.75,70.91,37300.0,48.4112,48.548,48.3838,48.4933,37300.0
2005-08-17 15:30:00,70.92,71.01,70.81,70.81,40600.0,48.5001,48.5616,48.4249,48.4249,40600.0
2005-08-18 09:30:00,70.95,71.01,70.47,70.92,23600.0,48.5206,48.5616,48.1923,48.5001,23600.0
2005-08-18 10:00:00,70.8,70.88,70.68,70.7,15200.0,48.418,48.4727,48.336,48.3496,15200.0
2005-08-18 10:30:00,70.76,70.93,70.54,70.6,25500.0,48.3907,48.5069,48.2402,48.2813,25500.0
2005-08-18 11:00:00,70.65,70.69,70.58,70.68,9900.0,48.3154,48.3428,48.2676,48.336,9900.0
2005-08-18 11:30:00,70.63,70.8,70.6,70.73,21100.0,48.3018,48.418,48.2813,48.3702,21100.0
2005-08-18 12:00:00,70.75,71.02,70.72,71.02,18800.0,48.3838,48.5685,48.3633,48.5685,18800.0
2005-08-18 12:30:00,71.02,71.03,70.87,70.91,5500.0,48.5685,48.5753,48.4659,48.4933,5500.0
2005-08-18 13:00:00,70.9,71.19,70.9,71.19,7500.0,48.4864,48.6847,48.4864,48.6847,7500.0
2005-08-18 13:30:00,71.22,71.22,71.12,71.17,5100.0,48.7053,48.7053,48.6369,48.6711,5100.0
2005-08-18 14:00:00,71.15,71.22,70.97,71.02,30500.0,48.6574,48.7053,48.5343,48.5685,30500.0
2005-08-18 14:30:00,71.05,71.36,71.03,71.3,36500.0,48.589,48.801,48.5753,48.76,36500.0
2005-08-18 15:00:00,71.28,71.46,71.2,71.3,36600.0,48.7463,48.8694,48.6916,48.76,36600.0
2005-08-18 15:30:00,71.29,71.59,71.28,71.4,27100.0,48.7531,48.9583,48.7463,48.8283,27100.0
2005-08-19 09:30:00,71.76,71.94,71.48,71.87,80300.0,49.0745,49.1976,48.8831,49.1498,80300.0
2005-08-19 10:00:00,71.81,71.92,71.71,71.77,14300.0,49.1087,49.184,49.0403,49.0814,14300.0
2005-08-19 10:30:00,71.78,72.01,71.53,71.58,26700.0,49.0882,49.2455,48.9173,48.9514,26700.0
2005-08-19 11:00:00,71.53,71.59,71.35,71.49,11200.0,48.9173,48.9583,48.7942,48.8899,11200.0
2005-08-19 11:30:00,71.47,71.47,71.32,71.32,14500.0,48.8762,48.8762,48.7736,48.7736,14500.0
2005-08-19 12:00:00,71.27,71.27,71.19,71.21,3200.0,48.7394,48.7394,48.6847,48.6984,3200.0
2005-08-19 12:30:00,71.17,71.19,71.07,71.08,3800.0,48.6711,48.6847,48.6027,48.6095,3800.0
2005-08-19 13:00:00,71.08,71.11,70.87,71.08,12100.0,48.6095,48.63,48.4659,48.6095,12100.0
2005-08-19 13:30:00,71.07,71.3,71.07,71.3,43000.0,48.6027,48.76,48.6027,48.76,43000.0
2005-08-19 14:00:00,71.32,71.46,71.32,71.33,11300.0,48.7736,48.8694,48.7736,48.7805,11300.0
2005-08-19 14:30:00,71.31,71.35,71.15,71.15,29100.0,48.7668,48.7942,48.6574,48.6574,29100.0
2005-08-19 15:00:00,71.15,71.44,71.15,71.44,8300.0,48.6574,48.8557,48.6574,48.8557,8300.0
2005-08-19 15:30:00,71.44,71.47,71.15,71.34,29200.0,48.8557,48.8762,48.6574,48.7873,29200.0
2005-08-22 09:30:00,71.22,71.81,71.2,71.75,25500.0,48.7053,49.1087,48.6916,49.0677,25500.0
2005-08-22 10:00:00,71.76,71.9,71.69,71.71,14500.0,49.0745,49.1703,49.0267,49.0403,14500.0
2005-08-22 10:30:00,71.73,71.85,71.6,71.65,8900.0,49.054,49.1361,48.9651,48.9993,8900.0
2005-08-22 11:00:00,71.63,71.63,71.34,71.4,20000.0,48.9856,48.9856,48.7873,48.8283,20000.0
2005-08-22 11:30:00,71.4,71.58,71.26,71.35,10200.0,48.8283,48.9514,48.7326,48.7942,10200.0
2005-08-22 12:00:00,71.35,71.35,71.11,71.11,7400.0,48.7942,48.7942,48.63,48.63,7400.0
2005-08-22 12:30:00,71.12,71.2,71.08,71.17,18300.0,48.6369,48.6916,48.6095,48.6711,18300.0
2005-08-22 13:00:00,71.18,71.19,70.84,71.15,11900.0,48.6779,48.6847,48.4454,48.6574,11900.0
2005-08-22 13:30:00,71.13,71.3,71.12,71.25,9900.0,48.6437,48.76,48.6369,48.7258,9900.0
2005-08-22 14:00:00,71.25,71.41,71.22,71.33,23600.0,48.7258,48.8352,48.7053,48.7805,23600.0
2005-08-22 14:30:00,71.32,71.49,71.32,71.39,17800.0,48.7736,48.8899,48.7736,48.8215,17800.0
2005-08-22 15:00:00,71.39,71.44,71.35,71.39,30300.0,48.8215,48.8557,48.7942,48.8215,30300.0
2005-08-22 15:30:00,71.43,71.51,71.41,71.43,14900.0,48.8489,48.9036,48.8352,48.8489,14900.0
2005-08-23 09:30:00,71.32,71.56,70.99,71.29,24700.0,48.7736,48.9378,48.548,48.7531,24700.0
2005-08-23 10:00:00,71.28,71.4,71.2,71.25,21100.0,48.7463,48.8283,48.6916,48.7258,21100.0
2005-08-23 10:30:00,71.21,71.29,71.1,71.14,14100.0,48.6984,48.7531,48.6232,48.6505,14100.0
2005-08-23 11:00:00,71.14,71.25,70.89,71.2,42400.0,48.6505,48.7258,48.4796,48.6916,42400.0
2005-08-23 11:30:00,71.23,71.27,70.91,71.0,38800.0,48.7121,48.7394,48.4933,48.5548,38800.0
2005-08-23 12:00:00,70.99,71.17,70.88,71.07,34400.0,48.548,48.6711,48.4727,48.6027,34400.0
2005-08-23 12:30:00,71.05,71.1,70.89,71.03,30900.0,48.589,48.6232,48.4796,48.5753,30900.0
2005-08-23 13:00:00,71.04,71.13,70.95,70.98,15000.0,48.5822,48.6437,48.5206,48.5411,15000.0
2005-08-23 13:30:00,70.95,71.03,70.88,70.9,7000.0,48.5206,48.5753,48.4727,48.4864,7000.0
2005-08-23 14:00:00,70.9,71.13,70.86,70.98,16400.0,48.4864,48.6437,48.4591,48.5411,16400.0
2005-08-23 14:30:00,71.06,71.13,70.95,71.07,20300.0,48.5958,48.6437,48.5206,48.6027,20300.0
2005-08-23 15:00:00,71.09,71.12,70.92,71.09,40700.0,48.6163,48.6369,48.5001,48.6163,40700.0
2005-08-23 15:30:00,71.08,71.08,70.78,70.78,39500.0,48.6095,48.6095,48.4043,48.4043,39500.0
2005-08-24 09:30:00,71.2,71.28,70.83,70.93,39500.0,48.6916,48.7463,48.4385,48.5069,39500.0
2005-08-24 10:00:00,70.88,70.91,70.61,70.82,20000.0,48.4727,48.4933,48.2881,48.4317,20000.0
2005-08-24 10:30:00,70.82,71.4,70.82,71.25,17100.0,48.4317,48.8283,48.4317,48.7258,17100.0
2005-08-24 11:00:00,71.26,71.26,71.07,71.09,11100.0,48.7326,48.7326,48.6027,48.6163,11100.0
2005-08-24 11:30:00,71.09,71.25,71.06,71.25,15600.0,48.6163,48.7258,48.5958,48.7258,15600.0
2005-08-24 12:00:00,71.2,71.75,71.2,71.71,28600.0,48.6916,49.0677,48.6916,49.0403,28600.0
2005-08-24 12:30:00,71.71,71.89,71.66,71.88,14600.0,49.0403,49.1634,49.0062,49.1566,14600.0
2005-08-24 13:00:00,71.88,71.9,71.6,71.68,9300.0,49.1566,49.1703,48.9651,49.0198,9300.0
2005-08-24 13:30:00,71.69,71.75,71.53,71.58,10600.0,49.0267,49.0677,48.9173,48.9514,10600.0
2005-08-24 14:00:00,71.57,71.64,71.37,71.43,17300.0,48.9446,48.9925,48.8078,48.8489,17300.0
2005-08-24 14:30:00,71.43,71.55,71.15,71.18,21800.0,48.8489,48.9309,48.6574,48.6779,21800.0
2005-08-24 15:00:00,71.13,71.13,70.57,70.63,37500.0,48.6437,48.6437,48.2607,48.3018,37500.0
2005-08-24 15:30:00,70.61,70.72,70.5,70.6,35800.0,48.2881,48.3633,48.2129,48.2813,35800.0
2005-08-25 09:30:00,70.75,70.94,70.61,70.73,11900.0,48.3838,48.5138,48.2881,48.3702,11900.0
2005-08-25 10:00:00,70.82,70.82,70.6,70.75,12500.0,48.4317,48.4317,48.2813,48.3838,12500.0
2005-08-25 10:30:00,70.79,70.9,70.78,70.78,5900.0,48.4112,48.4864,48.4043,48.4043,5900.0
2005-08-25 11:00:00,70.76,70.83,70.69,70.69,8800.0,48.3907,48.4385,48.3428,48.3428,8800.0
2005-08-25 11:30:00,70.69,70.69,70.55,70.6,6100.0,48.3428,48.3428,48.2471,48.2813,6100.0
2005-08-25 12:00:00,70.61,70.73,70.6,70.66,10200.0,48.2881,48.3702,48.2813,48.3223,10200.0
2005-08-25 12:30:00,70.67,70.77,70.59,70.71,27800.0,48.3291,48.3975,48.2744,48.3565,27800.0
2005-08-25 13:00:00,70.71,70.72,70.6,70.64,9500.0,48.3565,48.3633,48.2813,48.3086,9500.0
2005-08-25 13:30:00,70.64,70.67,70.6,70.64,5500.0,48.3086,48.3291,48.2813,48.3086,5500.0
2005-08-25 14:00:00,70.6,70.86,70.6,70.86,5400.0,48.2813,48.4591,48.2813,48.4591,5400.0
2005-08-25 14:30:00,70.86,70.94,70.73,70.89,14900.0,48.4591,48.5138,48.3702,48.4796,14900.0
2005-08-25 15:00:00,70.88,70.91,70.66,70.73,15000.0,48.4727,48.4933,48.3223,48.3702,15000.0
2005-08-25 15:30:00,70.68,70.85,70.67,70.78,24100.0,48.336,48.4522,48.3291,48.4043,24100.0
2005-08-26 09:30:00,70.6,70.81,70.5,70.6,16700.0,48.2813,48.4249,48.2129,48.2813,16700.0
2005-08-26 10:00:00,70.58,70.69,70.46,70.46,28500.0,48.2676,48.3428,48.1855,48.1855,28500.0
2005-08-26 10:30:00,70.49,70.62,70.42,70.52,16900.0,48.206,48.2949,48.1582,48.2265,16900.0
2005-08-26 11:00:00,70.51,70.51,70.28,70.29,16400.0,48.2197,48.2197,48.0624,48.0693,16400.0
2005-08-26 11:30:00,70.27,70.28,70.1,70.1,16900.0,48.0556,48.0624,47.9393,47.9393,16900.0
2005-08-26 12:00:00,70.1,70.2,70.05,70.05,13600.0,47.9393,48.0077,47.9051,47.9051,13600.0
2005-08-26 12:30:00,70.07,70.12,69.94,70.01,29000.0,47.9188,47.953,47.8299,47.8778,29000.0
2005-08-26 13:00:00,69.99,70.05,69.87,69.89,16600.0,47.8641,47.9051,47.782,47.7957,16600.0
2005-08-26 13:30:00,69.88,70.0,69.85,69.94,16200.0,47.7889,47.8709,47.7683,47.8299,16200.0
2005-08-26 14:00:00,70.0,70.37,69.91,70.21,21900.0,47.8709,48.124,47.8094,48.0145,21900.0
2005-08-26 14:30:00,70.22,70.4,69.97,70.04,54400.0,48.0214,48.1445,47.8504,47.8983,54400.0
2005-08-26 15:00:00,70.0,70.21,69.92,70.05,16200.0,47.8709,48.0145,47.8162,47.9051,16200.0
2005-08-26 15:30:00,70.06,70.14,69.82,69.82,38300.0,47.912,47.9667,47.7478,47.7478,38300.0
2005-08-29 09:30:00,69.75,69.76,69.15,69.22,46600.0,47.7,47.7068,47.2896,47.3375,46600.0
2005-08-29 10:00:00,69.22,69.58,69.21,69.45,53500.0,47.3375,47.5837,47.3307,47.4948,53500.0
2005-08-29 10:30:00,69.45,69.51,69.33,69.51,10700.0,47.4948,47.5358,47.4127,47.5358,10700.0
2005-08-29 11:00:00,69.47,69.62,69.43,69.6,45800.0,47.5085,47.6111,47.4811,47.5974,45800.0
2005-08-29 11:30:00,69.56,69.69,69.54,69.65,65200.0,47.57,47.6589,47.5563,47.6316,65200.0
2005-08-29 12:00:00,69.64,69.68,69.52,69.62,12400.0,47.6247,47.6521,47.5427,47.6111,12400.0
2005-08-29 12:30:00,69.61,69.61,69.4,69.44,4600.0,47.6042,47.6042,47.4606,47.488,4600.0
2005-08-29 13:00:00,69.44,69.78,69.44,69.71,9200.0,47.488,47.7205,47.488,47.6726,9200.0
2005-08-29 13:30:00,69.71,69.95,69.66,69.88,9400.0,47.6726,47.8367,47.6384,47.7889,9400.0
2005-08-29 14:00:00,69.88,69.88,69.77,69.86,13200.0,47.7889,47.7889,47.7136,47.7752,13200.0
2005-08-29 14:30:00,69.84,69.93,69.74,69.81,10700.0,47.7615,47.8231,47.6931,47.741,10700.0
2005-08-29 15:00:00,69.8,69.96,69.77,69.84,14300.0,47.7342,47.8436,47.7136,47.7615,14300.0
2005-08-29 15:30:00,69.84,69.98,69.83,69.98,14900.0,47.7615,47.8573,47.7547,47.8573,14900.0
2005-08-30 09:30:00,69.6,69.81,69.03,69.08,24200.0,47.5974,47.741,47.2076,47.2418,24200.0
2005-08-30 10:00:00,69.09,69.18,68.92,68.92,50900.0,47.2486,47.3102,47.1323,47.1323,50900.0
2005-08-30 10:30:00,68.9,68.92,68.58,68.75,40800.0,47.1187,47.1323,46.8998,47.0161,40800.0
2005-08-30 11:00:00,68.75,68.85,68.67,68.76,27300.0,47.0161,47.0845,46.9614,47.0229,27300.0
2005-08-30 11:30:00,68.75,68.83,68.69,68.71,30700.0,47.0161,47.0708,46.9751,46.9887,30700.0
2005-08-30 12:00:00,68.7,68.99,68.69,68.95,24800.0,46.9819,47.1802,46.9751,47.1529,24800.0
2005-08-30 12:30:00,68.98,68.98,68.81,68.89,16900.0,47.1734,47.1734,47.0571,47.1118,16900.0
2005-08-30 13:00:00,68.88,68.88,68.78,68.84,23000.0,47.105,47.105,47.0366,47.0776,23000.0
2005-08-30 13:30:00,68.84,69.05,68.84,68.9,25300.0,47.0776,47.2213,47.0776,47.1187,25300.0
2005-08-30 14:00:00,68.91,68.92,68.68,68.73,35800.0,47.1255,47.1323,46.9682,47.0024,35800.0
2005-08-30 14:30:00,68.73,68.85,68.46,68.52,64400.0,47.0024,47.0845,46.8178,46.8588,64400.0
2005-08-30 15:00:00,68.51,68.61,68.45,68.47,30000.0,46.852,46.9203,46.8109,46.8246,30000.0
2005-08-30 15:30:00,68.46,68.98,68.46,68.87,52500.0,46.8178,47.1734,46.8178,47.0982,52500.0
2005-08-31 09:30:00,68.73,69.02,68.46,68.8,25400.0,47.0024,47.2007,46.8178,47.0503,25400.0
2005-08-31 10:00:00,68.8,68.87,68.51,68.81,22600.0,47.0503,47.0982,46.852,47.0571,22600.0
2005-08-31 10:30:00,68.8,68.98,68.72,68.84,24800.0,47.0503,47.1734,46.9956,47.0776,24800.0
2005-08-31 11:00:00,68.9,68.91,68.82,68.85,57700.0,47.1187,47.1255,47.064,47.0845,57700.0
2005-08-31 11:30:00,68.84,68.85,68.75,68.75,35000.0,47.0776,47.0845,47.0161,47.0161,35000.0
2005-08-31 12:00:00,68.77,68.82,68.7,68.75,63900.0,47.0298,47.064,46.9819,47.0161,63900.0
2005-08-31 12:30:00,68.76,68.87,68.75,68.78,6000.0,47.0229,47.0982,47.0161,47.0366,6000.0
2005-08-31 13:00:00,68.78,69.09,68.76,69.04,14600.0,47.0366,47.2486,47.0229,47.2144,14600.0
2005-08-31 13:30:00,69.02,69.15,68.85,69.11,15600.0,47.2007,47.2896,47.0845,47.2623,15600.0
2005-08-31 14:00:00,69.12,69.24,68.9,69.21,51800.0,47.2691,47.3512,47.1187,47.3307,51800.0
2005-08-31 14:30:00,69.19,69.56,69.13,69.56,30000.0,47.317,47.57,47.276,47.57,30000.0
2005-08-31 15:00:00,69.57,69.72,69.41,69.71,28100.0,47.5769,47.6794,47.4674,47.6726,28100.0
2005-08-31 15:30:00,69.69,69.85,69.69,69.85,31400.0,47.6589,47.7683,47.6589,47.7683,31400.0
2005-09-01 09:30:00,69.82,70.06,69.82,69.97,17300.0,47.7478,47.912,47.7478,47.8504,17300.0
2005-09-01 10:00:00,69.9,69.94,69.53,69.64,28600.0,47.8025,47.8299,47.5495,47.6247,28600.0
2005-09-01 10:30:00,69.64,69.94,69.58,69.94,19900.0,47.6247,47.8299,47.5837,47.8299,19900.0
2005-09-01 11:00:00,69.94,70.3,69.82,70.19,15000.0,47.8299,48.0761,47.7478,48.0009,15000.0
2005-09-01 11:30:00,70.22,70.8,70.1,70.8,18900.0,48.0214,48.418,47.9393,48.418,18900.0
2005-09-01 12:00:00,70.81,70.81,70.49,70.52,21000.0,48.4249,48.4249,48.206,48.2265,21000.0
2005-09-01 12:30:00,70.5,70.55,70.21,70.23,17200.0,48.2129,48.2471,48.0145,48.0282,17200.0
2005-09-01 13:00:00,70.22,70.59,70.22,70.59,30400.0,48.0214,48.2744,48.0214,48.2744,30400.0
2005-09-01 13:30:00,70.56,70.62,70.25,70.47,22300.0,48.2539,48.2949,48.0419,48.1923,22300.0
2005-09-01 14:00:00,70.45,70.74,70.32,70.47,31500.0,48.1787,48.377,48.0898,48.1923,31500.0
2005-09-01 14:30:00,70.52,70.75,70.45,70.54,37000.0,48.2265,48.3838,48.1787,48.2402,37000.0
2005-09-01 15:00:00,70.55,70.74,70.49,70.61,21600.0,48.2471,48.377,48.206,48.2881,21600.0
2005-09-01 15:30:00,70.54,70.58,70.31,70.31,23600.0,48.2402,48.2676,48.0829,48.0829,23600.0
2005-09-02 09:30:00,70.78,70.78,70.26,70.29,11200.0,48.4043,48.4043,48.0487,48.0693,11200.0
2005-09-02 10:00:00,70.27,70.72,70.18,70.32,14700.0,48.0556,48.3633,47.994,48.0898,14700.0
2005-09-02 10:30:00,70.32,70.51,70.14,70.45,9100.0,48.0898,48.2197,47.9667,48.1787,9100.0
2005-09-02 11:00:00,70.48,70.55,70.33,70.38,24000.0,48.1992,48.2471,48.0966,48.1308,24000.0
2005-09-02 11:30:00,70.38,70.51,70.32,70.33,27400.0,48.1308,48.2197,48.0898,48.0966,27400.0
2005-09-02 12:00:00,70.36,70.53,70.36,70.36,18600.0,48.1171,48.2334,48.1171,48.1171,18600.0
2005-09-02 12:30:00,70.41,70.64,70.37,70.54,15500.0,48.1513,48.3086,48.124,48.2402,15500.0
2005-09-02 13:00:00,70.53,70.69,70.52,70.59,8200.0,48.2334,48.3428,48.2265,48.2744,8200.0
2005-09-02 13:30:00,70.62,70.7,70.56,70.67,11400.0,48.2949,48.3496,48.2539,48.3291,11400.0
2005-09-02 14:00:00,70.67,70.84,70.64,70.74,34500.0,48.3291,48.4454,48.3086,48.377,34500.0
2005-09-02 14:30:00,70.82,70.82,70.45,70.5,13500.0,48.4317,48.4317,48.1787,48.2129,13500.0
2005-09-02 15:00:00,70.46,70.46,70.23,70.29,13000.0,48.1855,48.1855,48.0282,48.0693,13000.0
2005-09-02 15:30:00,70.29,70.36,70.08,70.13,39000.0,48.0693,48.1171,47.9256,47.9598,39000.0
2005-09-06 09:30:00,70.12,70.73,70.12,70.72,17700.0,47.953,48.3702,47.953,48.3633,17700.0
2005-09-06 10:00:00,70.72,71.25,70.67,71.19,18300.0,48.3633,48.7258,48.3291,48.6847,18300.0
2005-09-06 10:30:00,71.22,71.43,71.16,71.23,19000.0,48.7053,48.8489,48.6642,48.7121,19000.0
2005-09-06 11:00:00,71.25,71.48,71.25,71.32,21600.0,48.7258,48.8831,48.7258,48.7736,21600.0
2005-09-06 11:30:00,71.32,71.33,70.82,70.85,23100.0,48.7736,48.7805,48.4317,48.4522,23100.0
2005-09-06 12:00:00,70.87,70.96,70.8,70.84,11600.0,48.4659,48.5274,48.418,48.4454,11600.0
2005-09-06 12:30:00,70.87,70.93,70.81,70.81,8900.0,48.4659,48.5069,48.4249,48.4249,8900.0
2005-09-06 13:00:00,70.83,70.9,70.67,70.68,9700.0,48.4385,48.4864,48.3291,48.336,9700.0
2005-09-06 13:30:00,70.7,70.84,70.63,70.83,11900.0,48.3496,48.4454,48.3018,48.4385,11900.0
2005-09-06 14:00:00,70.85,70.89,70.73,70.77,4900.0,48.4522,48.4796,48.3702,48.3975,4900.0
2005-09-06 14:30:00,70.79,70.98,70.77,70.98,10400.0,48.4112,48.5411,48.3975,48.5411,10400.0
2005-09-06 15:00:00,70.99,71.1,70.8,71.06,18100.0,48.548,48.6232,48.418,48.5958,18100.0
2005-09-06 15:30:00,71.07,71.25,71.01,71.22,36500.0,48.6027,48.7258,48.5616,48.7053,36500.0
2005-09-07 09:30:00,70.86,71.25,70.86,71.14,47800.0,48.4591,48.7258,48.4591,48.6505,47800.0
2005-09-07 10:00:00,71.14,71.21,71.1,71.15,24900.0,48.6505,48.6984,48.6232,48.6574,24900.0
2005-09-07 10:30:00,71.15,71.25,71.15,71.25,12500.0,48.6574,48.7258,48.6574,48.7258,12500.0
2005-09-07 11:00:00,71.23,71.4,71.17,71.23,22800.0,48.7121,48.8283,48.6711,48.7121,22800.0
2005-09-07 11:30:00,71.2,71.45,71.2,71.41,21000.0,48.6916,48.8625,48.6916,48.8352,21000.0
2005-09-07 12:00:00,71.41,71.5,71.37,71.46,18400.0,48.8352,48.8967,48.8078,48.8694,18400.0
2005-09-07 12:30:00,71.47,71.47,71.22,71.23,22100.0,48.8762,48.8762,48.7053,48.7121,22100.0
2005-09-07 13:00:00,71.21,71.27,71.2,71.2,30400.0,48.6984,48.7394,48.6916,48.6916,30400.0
2005-09-07 13:30:00,71.2,71.28,71.2,71.27,7200.0,48.6916,48.7463,48.6916,48.7394,7200.0
2005-09-07 14:00:00,71.24,71.41,71.21,71.28,20200.0,48.7189,48.8352,48.6984,48.7463,20200.0
2005-09-07 14:30:00,71.3,71.49,71.25,71.43,13400.0,48.76,48.8899,48.7258,48.8489,13400.0
2005-09-07 15:00:00,71.4,71.6,71.32,71.6,37800.0,48.8283,48.9651,48.7736,48.9651,37800.0
2005-09-07 15:30:00,71.6,71.65,71.51,71.59,53800.0,48.9651,48.9993,48.9036,48.9583,53800.0
2005-09-08 09:30:00,71.41,71.7,71.1,71.23,53200.0,48.8352,49.0335,48.6232,48.7121,53200.0
2005-09-08 10:00:00,71.23,71.29,71.2,71.26,20500.0,48.7121,48.7531,48.6916,48.7326,20500.0
2005-09-08 10:30:00,71.26,71.5,71.15,71.22,16500.0,48.7326,48.8967,48.6574,48.7053,16500.0
2005-09-08 11:00:00,71.22,71.29,71.15,71.24,13400.0,48.7053,48.7531,48.6574,48.7189,13400.0
2005-09-08 11:30:00,71.26,71.4,71.21,71.32,13100.0,48.7326,48.8283,48.6984,48.7736,13100.0
2005-09-08 12:00:00,71.32,71.36,71.26,71.28,13400.0,48.7736,48.801,48.7326,48.7463,13400.0
2005-09-08 12:30:00,71.3,71.31,71.17,71.21,8900.0,48.76,48.7668,48.6711,48.6984,8900.0
2005-09-08 13:00:00,71.21,71.23,71.18,71.19,6900.0,48.6984,48.7121,48.6779,48.6847,6900.0
2005-09-08 13:30:00,71.18,71.21,71.1,71.17,13200.0,48.6779,48.6984,48.6232,48.6711,13200.0
2005-09-08 14:00:00,71.14,71.15,70.96,71.0,16800.0,48.6505,48.6574,48.5274,48.5548,16800.0
2005-09-08 14:30:00,71.0,71.05,70.98,71.01,13700.0,48.5548,48.589,48.5411,48.5616,13700.0
2005-09-08 15:00:00,71.02,71.08,70.98,71.02,49200.0,48.5685,48.6095,48.5411,48.5685,49200.0
2005-09-08 15:30:00,71.06,71.14,71.05,71.08,20100.0,48.5958,48.6505,48.589,48.6095,20100.0
2005-09-09 09:30:00,70.9,71.44,70.9,71.22,20700.0,48.4864,48.8557,48.4864,48.7053,20700.0
2005-09-09 10:00:00,71.22,71.37,71.18,71.27,11500.0,48.7053,48.8078,48.6779,48.7394,11500.0
2005-09-09 10:30:00,71.26,71.36,71.23,71.36,7100.0,48.7326,48.801,48.7121,48.801,7100.0
2005-09-09 11:00:00,71.35,71.45,71.33,71.37,8000.0,48.7942,48.8625,48.7805,48.8078,8000.0
2005-09-09 11:30:00,71.42,71.65,71.41,71.61,12000.0,48.842,48.9993,48.8352,48.972,12000.0
2005-09-09 12:00:00,71.65,71.67,71.41,71.44,28100.0,48.9993,49.013,48.8352,48.8557,28100.0
2005-09-09 12:30:00,71.42,71.42,71.3,71.33,9200.0,48.842,48.842,48.76,48.7805,9200.0
2005-09-09 13:00:00,71.38,71.4,71.31,71.39,9700.0,48.8147,48.8283,48.7668,48.8215,9700.0
2005-09-09 13:30:00,71.38,71.4,71.33,71.38,7400.0,48.8147,48.8283,48.7805,48.8147,7400.0
2005-09-09 14:00:00,71.4,71.4,71.27,71.38,10200.0,48.8283,48.8283,48.7394,48.8147,10200.0
2005-09-09 14:30:00,71.36,71.39,71.31,71.31,8600.0,48.801,48.8215,48.7668,48.7668,8600.0
2005-09-09 15:00:00,71.32,71.32,71.14,71.22,18700.0,48.7736,48.7736,48.6505,48.7053,18700.0
2005-09-09 15:30:00,71.22,71.25,71.13,71.18,13400.0,48.7053,48.7258,48.6437,48.6779,13400.0
2005-09-12 09:30:00,71.4,71.49,71.16,71.37,18600.0,48.8283,48.8899,48.6642,48.8078,18600.0
2005-09-12 10:00:00,71.37,71.39,71.3,71.38,9100.0,48.8078,48.8215,48.76,48.8147,9100.0
2005-09-12 10:30:00,71.4,71.41,71.2,71.25,27700.0,48.8283,48.8352,48.6916,48.7258,27700.0
2005-09-12 11:00:00,71.28,71.34,71.2,71.25,18000.0,48.7463,48.7873,48.6916,48.7258,18000.0
2005-09-12 11:30:00,71.21,71.25,71.1,71.1,14600.0,48.6984,48.7258,48.6232,48.6232,14600.0
2005-09-12 12:00:00,71.1,71.41,71.1,71.41,10200.0,48.6232,48.8352,48.6232,48.8352,10200.0
2005-09-12 12:30:00,71.38,71.39,71.18,71.18,7400.0,48.8147,48.8215,48.6779,48.6779,7400.0
2005-09-12 13:00:00,71.16,71.27,71.14,71.25,2900.0,48.6642,48.7394,48.6505,48.7258,2900.0
2005-09-12 13:30:00,71.25,71.28,71.1,71.14,13800.0,48.7258,48.7463,48.6232,48.6505,13800.0
2005-09-12 14:00:00,71.14,71.21,71.11,71.17,10500.0,48.6505,48.6984,48.63,48.6711,10500.0
2005-09-12 14:30:00,71.14,71.25,71.13,71.25,9100.0,48.6505,48.7258,48.6437,48.7258,9100.0
2005-09-12 15:00:00,71.2,71.41,71.14,71.26,16400.0,48.6916,48.8352,48.6505,48.7326,16400.0
2005-09-12 15:30:00,71.27,71.27,71.16,71.16,17600.0,48.7394,48.7394,48.6642,48.6642,17600.0
2005-09-13 09:30:00,71.28,71.29,70.75,70.88,35800.0,48.7463,48.7531,48.3838,48.4727,35800.0
2005-09-13 10:00:00,70.85,71.11,70.82,71.03,75600.0,48.4522,48.63,48.4317,48.5753,75600.0
2005-09-13 10:30:00,70.98,71.09,70.87,70.88,17400.0,48.5411,48.6163,48.4659,48.4727,17400.0
2005-09-13 11:00:00,70.89,70.89,70.56,70.68,32500.0,48.4796,48.4796,48.2539,48.336,32500.0
2005-09-13 11:30:00,70.62,70.65,70.36,70.46,22000.0,48.2949,48.3154,48.1171,48.1855,22000.0
2005-09-13 12:00:00,70.45,70.53,70.32,70.39,25300.0,48.1787,48.2334,48.0898,48.1376,25300.0
2005-09-13 12:30:00,70.39,70.52,70.36,70.52,12100.0,48.1376,48.2265,48.1171,48.2265,12100.0
2005-09-13 13:00:00,70.55,70.61,70.36,70.37,20300.0,48.2471,48.2881,48.1171,48.124,20300.0
2005-09-13 13:30:00,70.37,70.49,70.23,70.23,21800.0,48.124,48.206,48.0282,48.0282,21800.0
2005-09-13 14:00:00,70.24,70.68,70.23,70.55,31700.0,48.0351,48.336,48.0282,48.2471,31700.0
2005-09-13 14:30:00,70.54,70.65,70.51,70.61,37500.0,48.2402,48.3154,48.2197,48.2881,37500.0
2005-09-13 15:00:00,70.6,70.64,70.53,70.55,44000.0,48.2813,48.3086,48.2334,48.2471,44000.0
2005-09-13 15:30:00,70.56,70.75,70.52,70.62,56900.0,48.2539,48.3838,48.2265,48.2949,56900.0
2005-09-14 09:30:00,70.43,70.9,70.41,70.69,15000.0,48.165,48.4864,48.1513,48.3428,15000.0
2005-09-14 10:00:00,70.72,70.72,70.4,70.57,16300.0,48.3633,48.3633,48.1445,48.2607,16300.0
2005-09-14 10:30:00,70.5,70.76,70.49,70.68,19200.0,48.2129,48.3907,48.206,48.336,19200.0
2005-09-14 11:00:00,70.7,70.78,70.67,70.72,22000.0,48.3496,48.4043,48.3291,48.3633,22000.0
2005-09-14 11:30:00,70.7,70.75,70.65,70.65,32200.0,48.3496,48.3838,48.3154,48.3154,32200.0
2005-09-14 12:00:00,70.67,70.69,70.49,70.55,14400.0,48.3291,48.3428,48.206,48.2471,14400.0
2005-09-14 12:30:00,70.5,70.71,70.49,70.5,29800.0,48.2129,48.3565,48.206,48.2129,29800.0
2005-09-14 13:00:00,70.5,70.65,70.5,70.59,14300.0,48.2129,48.3154,48.2129,48.2744,14300.0
2005-09-14 13:30:00,70.59,70.6,70.44,70.5,13000.0,48.2744,48.2813,48.1718,48.2129,13000.0
2005-09-14 14:00:00,70.5,70.53,70.32,70.37,26900.0,48.2129,48.2334,48.0898,48.124,26900.0
2005-09-14 14:30:00,70.41,70.62,70.41,70.52,20000.0,48.1513,48.2949,48.1513,48.2265,20000.0
2005-09-14 15:00:00,70.52,70.59,70.4,70.52,26900.0,48.2265,48.2744,48.1445,48.2265,26900.0
2005-09-14 15:30:00,70.54,70.64,70.39,70.45,62800.0,48.2402,48.3086,48.1376,48.1787,62800.0
2005-09-15 09:30:00,70.7,70.81,70.36,70.45,42500.0,48.3496,48.4249,48.1171,48.1787,42500.0
2005-09-15 10:00:00,70.47,70.47,70.26,70.33,28600.0,48.1923,48.1923,48.0487,48.0966,28600.0
2005-09-15 10:30:00,70.34,70.47,70.25,70.34,36200.0,48.1034,48.1923,48.0419,48.1034,36200.0
2005-09-15 11:00:00,70.35,70.39,70.28,70.33,9500.0,48.1103,48.1376,48.0624,48.0966,9500.0
2005-09-15 11:30:00,70.33,70.42,70.28,70.38,54000.0,48.0966,48.1582,48.0624,48.1308,54000.0
2005-09-15 12:00:00,70.37,70.45,70.23,70.44,20100.0,48.124,48.1787,48.0282,48.1718,20100.0
2005-09-15 12:30:00,70.41,70.5,70.39,70.39,14000.0,48.1513,48.2129,48.1376,48.1376,14000.0
2005-09-15 13:00:00,70.41,70.6,70.35,70.57,13300.0,48.1513,48.2813,48.1103,48.2607,13300.0
2005-09-15 13:30:00,70.54,70.55,70.45,70.5,17900.0,48.2402,48.2471,48.1787,48.2129,17900.0
2005-09-15 14:00:00,70.47,70.58,70.37,70.58,30600.0,48.1923,48.2676,48.124,48.2676,30600.0
2005-09-15 14:30:00,70.57,70.61,70.53,70.6,14600.0,48.2607,48.2881,48.2334,48.2813,14600.0
2005-09-15 15:00:00,70.6,70.64,70.5,70.53,13400.0,48.2813,48.3086,48.2129,48.2334,13400.0
2005-09-15 15:30:00,70.55,70.77,70.49,70.69,43000.0,48.2471,48.3975,48.206,48.3428,43000.0
2005-09-16 09:30:00,71.26,71.27,70.65,71.16,261500.0,48.7326,48.7394,48.3154,48.6642,261500.0
2005-09-16 10:00:00,71.16,71.26,71.04,71.14,49700.0,48.6642,48.7326,48.5822,48.6505,49700.0
2005-09-16 10:30:00,71.1,71.36,71.08,71.2,48800.0,48.6232,48.801,48.6095,48.6916,48800.0
2005-09-16 11:00:00,71.21,71.21,71.06,71.07,24100.0,48.6984,48.6984,48.5958,48.6027,24100.0
2005-09-16 11:30:00,71.06,71.06,70.96,71.02,39400.0,48.5958,48.5958,48.5274,48.5685,39400.0
2005-09-16 12:00:00,71.02,71.1,71.0,71.07,19900.0,48.5685,48.6232,48.5548,48.6027,19900.0
2005-09-16 12:30:00,71.05,71.29,71.05,71.22,19800.0,48.589,48.7531,48.589,48.7053,19800.0
2005-09-16 13:00:00,71.22,71.42,71.19,71.42,31800.0,48.7053,48.842,48.6847,48.842,31800.0
2005-09-16 13:30:00,71.43,71.47,71.32,71.41,14300.0,48.8489,48.8762,48.7736,48.8352,14300.0
2005-09-16 14:00:00,71.41,71.49,71.33,71.38,52800.0,48.8352,48.8899,48.7805,48.8147,52800.0
2005-09-16 14:30:00,71.39,71.43,71.27,71.43,36500.0,48.8215,48.8489,48.7394,48.8489,36500.0
2005-09-16 15:00:00,71.45,71.5,71.37,71.45,45600.0,48.8625,48.8967,48.8078,48.8625,45600.0
2005-09-16 15:30:00,71.46,71.88,71.46,71.88,165300.0,48.8694,49.1566,48.8694,49.1566,165300.0
2005-09-19 09:30:00,71.79,71.89,71.38,71.49,32300.0,49.0951,49.1634,48.8147,48.8899,32300.0
2005-09-19 10:00:00,71.49,71.49,71.26,71.34,23700.0,48.8899,48.8899,48.7326,48.7873,23700.0
2005-09-19 10:30:00,71.31,71.4,71.31,71.37,15900.0,48.7668,48.8283,48.7668,48.8078,15900.0
2005-09-19 11:00:00,71.35,71.39,71.25,71.37,25000.0,48.7942,48.8215,48.7258,48.8078,25000.0
2005-09-19 11:30:00,71.32,71.35,71.24,71.25,11800.0,48.7736,48.7942,48.7189,48.7258,11800.0
2005-09-19 12:00:00,71.25,71.34,71.25,71.29,22500.0,48.7258,48.7873,48.7258,48.7531,22500.0
2005-09-19 12:30:00,71.28,71.38,71.24,71.32,30600.0,48.7463,48.8147,48.7189,48.7736,30600.0
2005-09-19 13:00:00,71.32,71.37,71.31,71.31,11500.0,48.7736,48.8078,48.7668,48.7668,11500.0
2005-09-19 13:30:00,71.33,71.35,71.28,71.28,27500.0,48.7805,48.7942,48.7463,48.7463,27500.0
2005-09-19 14:00:00,71.27,71.35,71.21,71.24,57800.0,48.7394,48.7942,48.6984,48.7189,57800.0
2005-09-19 14:30:00,71.22,71.28,71.2,71.24,25900.0,48.7053,48.7463,48.6916,48.7189,25900.0
2005-09-19 15:00:00,71.24,71.32,71.15,71.19,23400.0,48.7189,48.7736,48.6574,48.6847,23400.0
2005-09-19 15:30:00,71.18,71.4,71.17,71.34,41200.0,48.6779,48.8283,48.6711,48.7873,41200.0
2005-09-20 09:30:00,71.18,71.79,71.18,71.65,34900.0,48.6779,49.0951,48.6779,48.9993,34900.0
2005-09-20 10:00:00,71.65,72.1,71.64,71.9,69900.0,48.9993,49.3071,48.9925,49.1703,69900.0
2005-09-20 10:30:00,71.89,72.0,71.86,71.95,50200.0,49.1634,49.2387,49.1429,49.2045,50200.0
2005-09-20 11:00:00,71.95,72.15,71.95,71.96,65000.0,49.2045,49.3413,49.2045,49.2113,65000.0
2005-09-20 11:30:00,71.96,72.0,71.89,71.97,46100.0,49.2113,49.2387,49.1634,49.2182,46100.0
2005-09-20 12:00:00,71.97,72.0,71.95,72.0,11000.0,49.2182,49.2387,49.2045,49.2387,11000.0
2005-09-20 12:30:00,72.0,72.0,71.95,71.98,26100.0,49.2387,49.2387,49.2045,49.225,26100.0
2005-09-20 13:00:00,71.98,72.0,71.9,71.91,23800.0,49.225,49.2387,49.1703,49.1771,23800.0
2005-09-20 13:30:00,71.91,71.96,71.91,71.96,18400.0,49.1771,49.2113,49.1771,49.2113,18400.0
2005-09-20 14:00:00,71.96,71.97,71.75,71.84,137900.0,49.2113,49.2182,49.0677,49.1293,137900.0
2005-09-20 14:30:00,71.84,71.98,71.58,71.6,124500.0,49.1293,49.225,48.9514,48.9651,124500.0
2005-09-20 15:00:00,71.6,71.63,71.27,71.38,89400.0,48.9651,48.9856,48.7394,48.8147,89400.0
2005-09-20 15:30:00,71.38,71.59,71.15,71.23,131700.0,48.8147,48.9583,48.6574,48.7121,131700.0
2005-09-21 09:30:00,71.04,71.21,70.62,70.66,271300.0,48.5822,48.6984,48.2949,48.3223,271300.0
2005-09-21 10:00:00,70.71,70.9,70.52,70.65,186500.0,48.3565,48.4864,48.2265,48.3154,186500.0
2005-09-21 10:30:00,70.65,70.91,70.59,70.64,79000.0,48.3154,48.4933,48.2744,48.3086,79000.0
2005-09-21 11:00:00,70.66,70.67,70.47,70.59,54500.0,48.3223,48.3291,48.1923,48.2744,54500.0
2005-09-21 11:30:00,70.59,70.59,70.37,70.37,57500.0,48.2744,48.2744,48.124,48.124,57500.0
2005-09-21 12:00:00,70.4,70.5,70.29,70.36,97400.0,48.1445,48.2129,48.0693,48.1171,97400.0
2005-09-21 12:30:00,70.36,70.36,70.08,70.1,37900.0,48.1171,48.1171,47.9256,47.9393,37900.0
2005-09-21 13:00:00,70.1,70.35,70.03,70.25,54600.0,47.9393,48.1103,47.8914,48.0419,54600.0
2005-09-21 13:30:00,70.25,70.28,69.9,69.99,90900.0,48.0419,48.0624,47.8025,47.8641,90900.0
2005-09-21 14:00:00,70.0,70.0,69.45,69.85,72100.0,47.8709,47.8709,47.4948,47.7683,72100.0
2005-09-21 14:30:00,69.85,70.36,69.83,70.31,63800.0,47.7683,48.1171,47.7547,48.0829,63800.0
2005-09-21 15:00:00,70.26,70.27,70.0,70.02,24500.0,48.0487,48.0556,47.8709,47.8846,24500.0
2005-09-21 15:30:00,70.02,70.32,70.0,70.2,91400.0,47.8846,48.0898,47.8709,48.0077,91400.0
2005-09-22 09:30:00,70.27,70.27,69.79,69.9,71900.0,48.0556,48.0556,47.7273,47.8025,71900.0
2005-09-22 10:00:00,69.95,70.25,69.9,70.03,71900.0,47.8367,48.0419,47.8025,47.8914,71900.0
2005-09-22 10:30:00,70.03,70.2,70.01,70.08,59100.0,47.8914,48.0077,47.8778,47.9256,59100.0
2005-09-22 11:00:00,70.06,70.2,70.06,70.1,58500.0,47.912,48.0077,47.912,47.9393,58500.0
2005-09-22 11:30:00,70.1,70.22,70.1,70.22,31200.0,47.9393,48.0214,47.9393,48.0214,31200.0
2005-09-22 12:00:00,70.22,70.24,70.01,70.09,44500.0,48.0214,48.0351,47.8778,47.9325,44500.0
2005-09-22 12:30:00,70.09,70.23,70.08,70.17,24900.0,47.9325,48.0282,47.9256,47.9872,24900.0
2005-09-22 13:00:00,70.18,70.48,70.15,70.38,33800.0,47.994,48.1992,47.9735,48.1308,33800.0
2005-09-22 13:30:00,70.41,70.75,70.36,70.65,30200.0,48.1513,48.3838,48.1171,48.3154,30200.0
2005-09-22 14:00:00,70.62,70.7,70.47,70.6,44800.0,48.2949,48.3496,48.1923,48.2813,44800.0
2005-09-22 14:30:00,70.6,70.8,70.5,70.73,69000.0,48.2813,48.418,48.2129,48.3702,69000.0
2005-09-22 15:00:00,70.74,71.17,70.73,71.13,58600.0,48.377,48.6711,48.3702,48.6437,58600.0
2005-09-22 15:30:00,71.13,71.39,71.05,71.35,105300.0,48.6437,48.8215,48.589,48.7942,105300.0
2005-09-23 09:30:00,71.1,71.4,70.91,71.16,165100.0,48.6232,48.8283,48.4933,48.6642,165100.0
2005-09-23 10:00:00,71.17,71.55,71.16,71.33,50400.0,48.6711,48.9309,48.6642,48.7805,50400.0
2005-09-23 10:30:00,71.33,71.33,71.03,71.25,148300.0,48.7805,48.7805,48.5753,48.7258,148300.0
2005-09-23 11:00:00,71.29,71.3,71.12,71.2,21300.0,48.7531,48.76,48.6369,48.6916,21300.0
2005-09-23 11:30:00,71.21,71.4,71.17,71.33,39800.0,48.6984,48.8283,48.6711,48.7805,39800.0
2005-09-23 12:00:00,71.36,71.37,71.27,71.28,9100.0,48.801,48.8078,48.7394,48.7463,9100.0
2005-09-23 12:30:00,71.29,71.29,71.0,71.03,30700.0,48.7531,48.7531,48.5548,48.5753,30700.0
2005-09-23 13:00:00,71.04,71.13,70.98,70.98,32000.0,48.5822,48.6437,48.5411,48.5411,32000.0
2005-09-23 13:30:00,70.98,71.38,70.98,71.38,10300.0,48.5411,48.8147,48.5411,48.8147,10300.0
2005-09-23 14:00:00,71.35,71.53,71.26,71.47,35700.0,48.7942,48.9173,48.7326,48.8762,35700.0
2005-09-23 14:30:00,71.47,71.66,71.46,71.56,23800.0,48.8762,49.0062,48.8694,48.9378,23800.0
2005-09-23 15:00:00,71.56,71.57,71.36,71.42,59700.0,48.9378,48.9446,48.801,48.842,59700.0
2005-09-23 15:30:00,71.39,71.51,71.27,71.51,28000.0,48.8215,48.9036,48.7394,48.9036,28000.0
2005-09-26 09:30:00,71.89,72.0,71.65,71.67,37600.0,49.1634,49.2387,48.9993,49.013,37600.0
2005-09-26 10:00:00,71.7,71.9,71.49,71.66,51600.0,49.0335,49.1703,48.8899,49.0062,51600.0
2005-09-26 10:30:00,71.66,71.7,71.44,71.49,23000.0,49.0062,49.0335,48.8557,48.8899,23000.0
2005-09-26 11:00:00,71.49,71.62,71.35,71.56,31400.0,48.8899,48.9788,48.7942,48.9378,31400.0
2005-09-26 11:30:00,71.56,71.72,71.5,71.6,54400.0,48.9378,49.0472,48.8967,48.9651,54400.0
2005-09-26 12:00:00,71.6,71.73,71.51,71.7,49400.0,48.9651,49.054,48.9036,49.0335,49400.0
2005-09-26 12:30:00,71.7,71.74,71.52,71.7,46600.0,49.0335,49.0609,48.9104,49.0335,46600.0
2005-09-26 13:00:00,71.7,71.75,71.57,71.62,29900.0,49.0335,49.0677,48.9446,48.9788,29900.0
2005-09-26 13:30:00,71.57,71.68,71.49,71.66,23100.0,48.9446,49.0198,48.8899,49.0062,23100.0
2005-09-26 14:00:00,71.63,71.69,71.17,71.26,27800.0,48.9856,49.0267,48.6711,48.7326,27800.0
2005-09-26 14:30:00,71.26,71.4,71.24,71.3,34300.0,48.7326,48.8283,48.7189,48.76,34300.0
2005-09-26 15:00:00,71.3,71.42,71.28,71.4,20300.0,48.76,48.842,48.7463,48.8283,20300.0
2005-09-26 15:30:00,71.4,71.77,71.38,71.56,71600.0,48.8283,49.0814,48.8147,48.9378,71600.0
2005-09-27 09:30:00,71.42,71.95,71.42,71.75,37800.0,48.842,49.2045,48.842,49.0677,37800.0
2005-09-27 10:00:00,71.72,71.99,71.7,71.82,72400.0,49.0472,49.2318,49.0335,49.1156,72400.0
2005-09-27 10:30:00,71.82,71.91,71.76,71.9,41800.0,49.1156,49.1771,49.0745,49.1703,41800.0
2005-09-27 11:00:00,71.9,71.99,71.83,71.93,51800.0,49.1703,49.2318,49.1224,49.1908,51800.0
2005-09-27 11:30:00,71.93,72.23,71.9,72.2,65900.0,49.1908,49.396,49.1703,49.3754,65900.0
2005-09-27 12:00:00,72.19,72.31,72.07,72.1,46300.0,49.3686,49.4507,49.2865,49.3071,46300.0
2005-09-27 12:30:00,72.09,72.15,72.05,72.06,51400.0,49.3002,49.3413,49.2729,49.2797,51400.0
2005-09-27 13:00:00,72.05,72.06,71.9,71.99,34200.0,49.2729,49.2797,49.1703,49.2318,34200.0
2005-09-27 13:30:00,71.97,72.11,71.97,72.03,54600.0,49.2182,49.3139,49.2182,49.2592,54600.0
2005-09-27 14:00:00,72.03,72.13,72.0,72.07,17800.0,49.2592,49.3276,49.2387,49.2865,17800.0
2005-09-27 14:30:00,72.05,72.43,71.99,72.43,103300.0,49.2729,49.5327,49.2318,49.5327,103300.0
2005-09-27 15:00:00,72.42,72.5,72.3,72.33,63100.0,49.5259,49.5806,49.4438,49.4643,63100.0
2005-09-27 15:30:00,72.31,72.32,71.94,72.0,54500.0,49.4507,49.4575,49.1976,49.2387,54500.0
2005-09-28 09:30:00,72.2,72.2,70.7,70.85,307100.0,49.3754,49.3754,48.3496,48.4522,307100.0
2005-09-28 10:00:00,70.84,71.29,70.06,71.05,94200.0,48.4454,48.7531,47.912,48.589,94200.0
2005-09-28 10:30:00,71.1,71.44,71.04,71.28,20100.0,48.6232,48.8557,48.5822,48.7463,20100.0
2005-09-28 11:00:00,71.27,71.35,71.15,71.31,21100.0,48.7394,48.7942,48.6574,48.7668,21100.0
2005-09-28 11:30:00,71.3,71.31,71.15,71.15,32000.0,48.76,48.7668,48.6574,48.6574,32000.0
2005-09-28 12:00:00,71.13,71.2,70.95,71.0,38700.0,48.6437,48.6916,48.5206,48.5548,38700.0
2005-09-28 12:30:00,70.96,71.09,70.96,70.98,15500.0,48.5274,48.6163,48.5274,48.5411,15500.0
2005-09-28 13:00:00,70.96,70.99,70.82,70.82,11300.0,48.5274,48.548,48.4317,48.4317,11300.0
2005-09-28 13:30:00,70.82,70.87,70.61,70.63,24300.0,48.4317,48.4659,48.2881,48.3018,24300.0
2005-09-28 14:00:00,70.63,71.0,70.55,70.97,33700.0,48.3018,48.5548,48.2471,48.5343,33700.0
2005-09-28 14:30:00,70.97,71.13,70.87,70.9,22100.0,48.5343,48.6437,48.4659,48.4864,22100.0
2005-09-28 15:00:00,70.91,70.98,70.62,70.62,21600.0,48.4933,48.5411,48.2949,48.2949,21600.0
2005-09-28 15:30:00,70.6,71.25,70.55,70.59,53800.0,48.2813,48.7258,48.2471,48.2744,53800.0
2005-09-29 09:30:00,70.5,70.66,70.23,70.4,32300.0,48.2129,48.3223,48.0282,48.1445,32300.0
2005-09-29 10:00:00,70.4,70.54,70.37,70.54,15100.0,48.1445,48.2402,48.124,48.2402,15100.0
2005-09-29 10:30:00,70.5,70.58,70.47,70.5,36700.0,48.2129,48.2676,48.1923,48.2129,36700.0
2005-09-29 11:00:00,70.5,70.5,70.27,70.33,11300.0,48.2129,48.2129,48.0556,48.0966,11300.0
2005-09-29 11:30:00,70.32,71.35,70.29,70.99,35700.0,48.0898,48.7942,48.0693,48.548,35700.0
2005-09-29 12:00:00,71.03,71.03,70.79,70.87,12500.0,48.5753,48.5753,48.4112,48.4659,12500.0
2005-09-29 12:30:00,70.85,70.86,70.73,70.81,8000.0,48.4522,48.4591,48.3702,48.4249,8000.0
2005-09-29 13:00:00,70.81,71.22,70.8,71.14,15800.0,48.4249,48.7053,48.418,48.6505,15800.0
2005-09-29 13:30:00,71.2,71.38,71.2,71.29,31400.0,48.6916,48.8147,48.6916,48.7531,31400.0
2005-09-29 14:00:00,71.3,71.45,71.26,71.38,46600.0,48.76,48.8625,48.7326,48.8147,46600.0
2005-09-29 14:30:00,71.34,71.43,71.21,71.27,25900.0,48.7873,48.8489,48.6984,48.7394,25900.0
2005-09-29 15:00:00,71.28,71.64,71.26,71.61,24500.0,48.7463,48.9925,48.7326,48.972,24500.0
2005-09-29 15:30:00,71.58,71.73,71.58,71.71,60300.0,48.9514,49.054,48.9514,49.0403,60300.0
2005-09-30 09:30:00,71.75,71.77,71.09,71.3,19600.0,49.0677,49.0814,48.6163,48.76,19600.0
2005-09-30 10:00:00,71.32,71.64,71.24,71.64,34100.0,48.7736,48.9925,48.7189,48.9925,34100.0
2005-09-30 10:30:00,71.59,71.76,71.54,71.54,13200.0,48.9583,49.0745,48.9241,48.9241,13200.0
2005-09-30 11:00:00,71.54,71.56,71.19,71.26,19100.0,48.9241,48.9378,48.6847,48.7326,19100.0
2005-09-30 11:30:00,71.24,71.25,71.01,71.01,8700.0,48.7189,48.7258,48.5616,48.5616,8700.0
2005-09-30 12:00:00,71.01,71.13,71.01,71.11,7500.0,48.5616,48.6437,48.5616,48.63,7500.0
2005-09-30 12:30:00,71.06,71.19,71.01,71.15,17000.0,48.5958,48.6847,48.5616,48.6574,17000.0
2005-09-30 13:00:00,71.12,71.13,70.83,70.9,9500.0,48.6369,48.6437,48.4385,48.4864,9500.0
2005-09-30 13:30:00,70.9,70.92,70.79,70.84,10900.0,48.4864,48.5001,48.4112,48.4454,10900.0
2005-09-30 14:00:00,70.81,71.02,70.78,70.96,27100.0,48.4249,48.5685,48.4043,48.5274,27100.0
2005-09-30 14:30:00,70.96,71.06,70.75,70.77,19100.0,48.5274,48.5958,48.3838,48.3975,19100.0
2005-09-30 15:00:00,70.77,71.06,70.76,71.06,64800.0,48.3975,48.5958,48.3907,48.5958,64800.0
2005-09-30 15:30:00,71.03,71.26,70.98,71.21,77000.0,48.5753,48.7326,48.5411,48.6984,77000.0
2005-10-03 09:30:00,71.23,71.71,70.97,71.53,40900.0,48.7121,49.0403,48.5343,48.9173,40900.0
2005-10-03 10:00:00,71.53,71.57,71.16,71.35,44700.0,48.9173,48.9446,48.6642,48.7942,44700.0
2005-10-03 10:30:00,71.36,71.36,71.15,71.23,26200.0,48.801,48.801,48.6574,48.7121,26200.0
2005-10-03 11:00:00,71.21,71.67,71.21,71.67,38000.0,48.6984,49.013,48.6984,49.013,38000.0
2005-10-03 11:30:00,71.66,71.67,71.51,71.57,24200.0,49.0062,49.013,48.9036,48.9446,24200.0
2005-10-03 12:00:00,71.59,71.62,71.22,71.54,12600.0,48.9583,48.9788,48.7053,48.9241,12600.0
2005-10-03 12:30:00,71.52,71.53,71.34,71.34,6800.0,48.9104,48.9173,48.7873,48.7873,6800.0
2005-10-03 13:00:00,71.34,71.47,71.24,71.24,17000.0,48.7873,48.8762,48.7189,48.7189,17000.0
2005-10-03 13:30:00,71.21,71.35,71.19,71.33,17700.0,48.6984,48.7942,48.6847,48.7805,17700.0
2005-10-03 14:00:00,71.33,71.33,71.11,71.2,15300.0,48.7805,48.7805,48.63,48.6916,15300.0
2005-10-03 14:30:00,71.19,71.39,71.15,71.29,10700.0,48.6847,48.8215,48.6574,48.7531,10700.0
2005-10-03 15:00:00,71.27,71.38,71.17,71.18,13100.0,48.7394,48.8147,48.6711,48.6779,13100.0
2005-10-03 15:30:00,71.24,71.51,71.21,71.48,65000.0,48.7189,48.9036,48.6984,48.8831,65000.0
2005-10-04 09:30:00,71.68,71.69,71.28,71.31,37000.0,49.0198,49.0267,48.7463,48.7668,37000.0
2005-10-04 10:00:00,71.31,71.86,71.31,71.86,26800.0,48.7668,49.1429,48.7668,49.1429,26800.0
2005-10-04 10:30:00,71.86,71.86,71.57,71.78,13900.0,49.1429,49.1429,48.9446,49.0882,13900.0
2005-10-04 11:00:00,71.79,71.79,71.51,71.63,10600.0,49.0951,49.0951,48.9036,48.9856,10600.0
2005-10-04 11:30:00,71.65,71.9,71.6,71.87,17100.0,48.9993,49.1703,48.9651,49.1498,17100.0
2005-10-04 12:00:00,71.88,71.88,71.64,71.7,9000.0,49.1566,49.1566,48.9925,49.0335,9000.0
2005-10-04 12:30:00,71.62,71.62,71.36,71.38,8900.0,48.9788,48.9788,48.801,48.8147,8900.0
2005-10-04 13:00:00,71.37,71.47,71.37,71.43,7700.0,48.8078,48.8762,48.8078,48.8489,7700.0
2005-10-04 13:30:00,71.39,71.39,71.19,71.27,9000.0,48.8215,48.8215,48.6847,48.7394,9000.0
2005-10-04 14:00:00,71.22,71.29,70.98,71.01,23900.0,48.7053,48.7531,48.5411,48.5616,23900.0
2005-10-04 14:30:00,71.01,71.1,70.77,70.81,34900.0,48.5616,48.6232,48.3975,48.4249,34900.0
2005-10-04 15:00:00,70.81,70.86,70.48,70.59,27500.0,48.4249,48.4591,48.1992,48.2744,27500.0
2005-10-04 15:30:00,70.63,70.64,70.09,70.15,63400.0,48.3018,48.3086,47.9325,47.9735,63400.0
2005-10-05 09:30:00,70.03,70.14,69.64,70.06,28400.0,47.8914,47.9667,47.6247,47.912,28400.0
2005-10-05 10:00:00,70.01,70.03,69.87,69.94,38200.0,47.8778,47.8914,47.782,47.8299,38200.0
2005-10-05 10:30:00,69.9,70.25,69.9,70.16,31100.0,47.8025,48.0419,47.8025,47.9803,31100.0
2005-10-05 11:00:00,70.19,70.53,70.05,70.13,53500.0,48.0009,48.2334,47.9051,47.9598,53500.0
2005-10-05 11:30:00,70.07,70.15,69.65,69.82,26800.0,47.9188,47.9735,47.6316,47.7478,26800.0
2005-10-05 12:00:00,69.82,70.02,69.71,69.92,14800.0,47.7478,47.8846,47.6726,47.8162,14800.0
2005-10-05 12:30:00,69.94,70.2,69.94,70.08,16800.0,47.8299,48.0077,47.8299,47.9256,16800.0
2005-10-05 13:00:00,70.12,70.49,70.12,70.31,37000.0,47.953,48.206,47.953,48.0829,37000.0
2005-10-05 13:30:00,70.37,70.37,70.11,70.18,18700.0,48.124,48.124,47.9462,47.994,18700.0
2005-10-05 14:00:00,70.2,70.48,70.14,70.26,29800.0,48.0077,48.1992,47.9667,48.0487,29800.0
2005-10-05 14:30:00,70.34,70.34,70.04,70.12,33700.0,48.1034,48.1034,47.8983,47.953,33700.0
2005-10-05 15:00:00,70.08,70.08,69.63,69.72,20500.0,47.9256,47.9256,47.6179,47.6794,20500.0
2005-10-05 15:30:00,69.72,69.76,69.38,69.38,64900.0,47.6794,47.7068,47.4469,47.4469,64900.0
2005-10-06 09:30:00,69.6,69.76,69.05,69.54,25600.0,47.5974,47.7068,47.2213,47.5563,25600.0
2005-10-06 10:00:00,69.57,69.72,69.35,69.65,16700.0,47.5769,47.6794,47.4264,47.6316,16700.0
2005-10-06 10:30:00,69.63,69.87,69.46,69.68,26100.0,47.6179,47.782,47.5016,47.6521,26100.0
2005-10-06 11:00:00,69.69,69.92,69.53,69.6,21200.0,47.6589,47.8162,47.5495,47.5974,21200.0
2005-10-06 11:30:00,69.57,69.6,69.34,69.37,48500.0,47.5769,47.5974,47.4196,47.4401,48500.0
2005-10-06 12:00:00,69.39,69.51,69.07,69.07,18700.0,47.4538,47.5358,47.2349,47.2349,18700.0
2005-10-06 12:30:00,69.11,69.31,68.91,69.23,26000.0,47.2623,47.3991,47.1255,47.3443,26000.0
2005-10-06 13:00:00,69.25,69.44,69.2,69.32,18100.0,47.358,47.488,47.3238,47.4059,18100.0
2005-10-06 13:30:00,69.28,69.36,68.71,68.75,21700.0,47.3785,47.4333,46.9887,47.0161,21700.0
2005-10-06 14:00:00,68.77,69.0,68.57,68.93,35800.0,47.0298,47.1871,46.893,47.1392,35800.0
2005-10-06 14:30:00,68.91,69.04,68.73,69.0,34900.0,47.1255,47.2144,47.0024,47.1871,34900.0
2005-10-06 15:00:00,68.99,69.12,68.72,68.72,31900.0,47.1802,47.2691,46.9956,46.9956,31900.0
2005-10-06 15:30:00,68.71,69.26,68.51,69.05,72200.0,46.9887,47.3649,46.852,47.2213,72200.0
2005-10-07 09:30:00,69.0,69.39,68.87,69.2,47400.0,47.1871,47.4538,47.0982,47.3238,47400.0
2005-10-07 10:00:00,69.19,69.62,68.98,69.32,62000.0,47.317,47.6111,47.1734,47.4059,62000.0
2005-10-07 10:30:00,69.3,69.62,69.04,69.36,36600.0,47.3922,47.6111,47.2144,47.4333,36600.0
2005-10-07 11:00:00,69.36,69.43,69.05,69.06,16300.0,47.4333,47.4811,47.2213,47.2281,16300.0
2005-10-07 11:30:00,69.11,69.48,68.95,69.33,45400.0,47.2623,47.5153,47.1529,47.4127,45400.0
2005-10-07 12:00:00,69.31,69.33,69.04,69.16,28500.0,47.3991,47.4127,47.2144,47.2965,28500.0
2005-10-07 12:30:00,69.18,69.19,69.06,69.06,10300.0,47.3102,47.317,47.2281,47.2281,10300.0
2005-10-07 13:00:00,69.03,69.25,69.01,69.11,28100.0,47.2076,47.358,47.1939,47.2623,28100.0
2005-10-07 13:30:00,69.11,69.21,69.01,69.04,14700.0,47.2623,47.3307,47.1939,47.2144,14700.0
2005-10-07 14:00:00,69.04,69.09,68.83,68.93,26000.0,47.2144,47.2486,47.0708,47.1392,26000.0
2005-10-07 14:30:00,68.93,69.37,68.91,69.25,30500.0,47.1392,47.4401,47.1255,47.358,30500.0
2005-10-07 15:00:00,69.24,69.42,69.22,69.3,26900.0,47.3512,47.4743,47.3375,47.3922,26900.0
2005-10-07 15:30:00,69.31,69.49,69.28,69.49,45900.0,47.3991,47.5222,47.3785,47.5222,45900.0
2005-10-10 09:30:00,69.7,69.72,69.25,69.25,27200.0,47.6658,47.6794,47.358,47.358,27200.0
2005-10-10 10:00:00,69.26,69.58,69.0,69.4,25300.0,47.3649,47.5837,47.1871,47.4606,25300.0
2005-10-10 10:30:00,69.39,69.4,69.14,69.14,14600.0,47.4538,47.4606,47.2828,47.2828,14600.0
2005-10-10 11:00:00,69.22,69.4,69.17,69.31,18900.0,47.3375,47.4606,47.3033,47.3991,18900.0
2005-10-10 11:30:00,69.37,69.44,69.11,69.21,12600.0,47.4401,47.488,47.2623,47.3307,12600.0
2005-10-10 12:00:00,69.25,69.39,69.21,69.34,9700.0,47.358,47.4538,47.3307,47.4196,9700.0
2005-10-10 12:30:00,69.34,69.68,69.32,69.56,8400.0,47.4196,47.6521,47.4059,47.57,8400.0
2005-10-10 13:00:00,69.52,69.61,69.51,69.59,7900.0,47.5427,47.6042,47.5358,47.5905,7900.0
2005-10-10 13:30:00,69.6,69.66,69.42,69.42,10800.0,47.5974,47.6384,47.4743,47.4743,10800.0
2005-10-10 14:00:00,69.42,69.45,69.17,69.28,15200.0,47.4743,47.4948,47.3033,47.3785,15200.0
2005-10-10 14:30:00,69.28,69.47,69.19,69.31,22800.0,47.3785,47.5085,47.317,47.3991,22800.0
2005-10-10 15:00:00,69.31,69.47,69.3,69.34,16500.0,47.3991,47.5085,47.3922,47.4196,16500.0
2005-10-10 15:30:00,69.32,69.51,69.15,69.17,83700.0,47.4059,47.5358,47.2896,47.3033,83700.0
2005-10-11 09:30:00,69.1,69.2,68.8,68.95,24100.0,47.2554,47.3238,47.0503,47.1529,24100.0
2005-10-11 10:00:00,68.93,69.18,68.5,69.12,30600.0,47.1392,47.3102,46.8451,47.2691,30600.0
2005-10-11 10:30:00,69.2,69.37,68.92,69.01,20200.0,47.3238,47.4401,47.1323,47.1939,20200.0
2005-10-11 11:00:00,69.04,69.04,68.69,68.79,20500.0,47.2144,47.2144,46.9751,47.0434,20500.0
2005-10-11 11:30:00,68.78,68.94,68.66,68.94,14000.0,47.0366,47.146,46.9545,47.146,14000.0
2005-10-11 12:00:00,68.95,68.97,68.71,68.82,7000.0,47.1529,47.1665,46.9887,47.064,7000.0
2005-10-11 12:30:00,68.84,69.11,68.79,68.83,17600.0,47.0776,47.2623,47.0434,47.0708,17600.0
2005-10-11 13:00:00,68.87,69.05,68.82,69.03,17500.0,47.0982,47.2213,47.064,47.2076,17500.0
2005-10-11 13:30:00,69.03,69.07,68.83,68.87,10200.0,47.2076,47.2349,47.0708,47.0982,10200.0
2005-10-11 14:00:00,68.86,69.14,68.61,69.03,56000.0,47.0913,47.2828,46.9203,47.2076,56000.0
2005-10-11 14:30:00,69.02,69.07,68.76,68.86,55800.0,47.2007,47.2349,47.0229,47.0913,55800.0
2005-10-11 15:00:00,68.82,68.92,68.41,68.52,39200.0,47.064,47.1323,46.7836,46.8588,39200.0
2005-10-11 15:30:00,68.51,68.73,68.44,68.5,44600.0,46.852,47.0024,46.8041,46.8451,44600.0
2005-10-12 09:30:00,68.41,69.5,68.13,69.17,32700.0,46.7836,47.529,46.5921,47.3033,32700.0
2005-10-12 10:00:00,69.19,69.29,68.8,69.02,49100.0,47.317,47.3854,47.0503,47.2007,49100.0
2005-10-12 10:30:00,69.04,69.08,68.45,68.53,26200.0,47.2144,47.2418,46.8109,46.8656,26200.0
2005-10-12 11:00:00,68.58,68.68,68.5,68.57,37700.0,46.8998,46.9682,46.8451,46.893,37700.0
2005-10-12 11:30:00,68.6,68.63,68.0,68.01,41400.0,46.9135,46.934,46.5032,46.51,41400.0
2005-10-12 12:00:00,68.04,68.1,67.88,68.07,51600.0,46.5305,46.5716,46.4211,46.5511,51600.0
2005-10-12 12:30:00,68.08,68.09,67.9,67.94,16400.0,46.5579,46.5647,46.4348,46.4622,16400.0
2005-10-12 13:00:00,67.9,68.13,67.88,67.98,18700.0,46.4348,46.5921,46.4211,46.4895,18700.0
2005-10-12 13:30:00,67.99,68.02,67.6,67.71,44500.0,46.4963,46.5169,46.2296,46.3049,44500.0
2005-10-12 14:00:00,67.71,67.82,67.34,67.62,74400.0,46.3049,46.3801,46.0518,46.2433,74400.0
2005-10-12 14:30:00,67.63,67.78,67.46,67.69,44500.0,46.2502,46.3527,46.1339,46.2912,44500.0
2005-10-12 15:00:00,67.72,67.95,67.69,67.88,30600.0,46.3117,46.469,46.2912,46.4211,30600.0
2005-10-12 15:30:00,67.87,67.95,67.69,67.76,79800.0,46.4143,46.469,46.2912,46.3391,79800.0
2005-10-13 09:30:00,67.11,67.12,66.67,67.07,141200.0,45.8945,45.9014,45.5936,45.8672,141200.0
2005-10-13 10:00:00,67.11,67.43,66.77,67.42,61400.0,45.8945,46.1134,45.662,46.1065,61400.0
2005-10-13 10:30:00,67.42,67.81,67.27,67.81,31400.0,46.1065,46.3733,46.004,46.3733,31400.0
2005-10-13 11:00:00,67.83,67.92,67.55,67.79,21500.0,46.3869,46.4485,46.1954,46.3596,21500.0
2005-10-13 11:30:00,67.79,67.79,67.27,67.31,22000.0,46.3596,46.3596,46.004,46.0313,22000.0
2005-10-13 12:00:00,67.31,67.63,67.31,67.54,46300.0,46.0313,46.2502,46.0313,46.1886,46300.0
2005-10-13 12:30:00,67.57,67.93,67.55,67.93,28000.0,46.2091,46.4553,46.1954,46.4553,28000.0
2005-10-13 13:00:00,67.88,67.92,67.52,67.67,19100.0,46.4211,46.4485,46.1749,46.2775,19100.0
2005-10-13 13:30:00,67.66,67.66,67.17,67.4,37700.0,46.2707,46.2707,45.9356,46.0929,37700.0
2005-10-13 14:00:00,67.5,67.63,67.2,67.37,56100.0,46.1613,46.2502,45.9561,46.0723,56100.0
2005-10-13 14:30:00,67.45,67.94,67.43,67.53,35800.0,46.1271,46.4622,46.1134,46.1818,35800.0
2005-10-13 15:00:00,67.51,67.81,67.39,67.57,83400.0,46.1681,46.3733,46.086,46.2091,83400.0
2005-10-13 15:30:00,67.6,68.11,67.51,67.97,117500.0,46.2296,46.5784,46.1681,46.4827,117500.0
2005-10-14 09:30:00,68.07,68.55,68.05,68.21,34100.0,46.5511,46.8793,46.5374,46.6468,34100.0
2005-10-14 10:00:00,68.16,68.47,68.15,68.33,46400.0,46.6126,46.8246,46.6058,46.7289,46400.0
2005-10-14 10:30:00,68.33,68.89,68.28,68.82,35700.0,46.7289,47.1118,46.6947,47.064,35700.0
2005-10-14 11:00:00,68.8,69.2,68.73,68.84,39300.0,47.0503,47.3238,47.0024,47.0776,39300.0
2005-10-14 11:30:00,68.78,69.02,68.71,69.0,26500.0,47.0366,47.2007,46.9887,47.1871,26500.0
2005-10-14 12:00:00,69.0,69.52,68.95,69.34,43800.0,47.1871,47.5427,47.1529,47.4196,43800.0
2005-10-14 12:30:00,69.33,69.34,68.91,68.95,54000.0,47.4127,47.4196,47.1255,47.1529,54000.0
2005-10-14 13:00:00,68.94,69.12,68.79,69.11,24000.0,47.146,47.2691,47.0434,47.2623,24000.0
2005-10-14 13:30:00,69.12,69.15,68.93,69.04,21700.0,47.2691,47.2896,47.1392,47.2144,21700.0
2005-10-14 14:00:00,69.04,69.04,68.71,68.9,21800.0,47.2144,47.2144,46.9887,47.1187,21800.0
2005-10-14 14:30:00,68.9,69.02,68.78,68.87,37200.0,47.1187,47.2007,47.0366,47.0982,37200.0
2005-10-14 15:00:00,68.88,69.16,68.88,69.03,44000.0,47.105,47.2965,47.105,47.2076,44000.0
2005-10-14 15:30:00,69.06,69.16,68.95,69.06,36100.0,47.2281,47.2965,47.1529,47.2281,36100.0
2005-10-17 09:30:00,68.59,69.07,68.59,69.02,27000.0,46.9067,47.2349,46.9067,47.2007,27000.0
2005-10-17 10:00:00,69.02,69.12,68.98,69.12,21200.0,47.2007,47.2691,47.1734,47.2691,21200.0
2005-10-17 10:30:00,69.12,69.17,68.98,69.01,33700.0,47.2691,47.3033,47.1734,47.1939,33700.0
2005-10-17 11:00:00,69.0,69.14,69.0,69.11,24600.0,47.1871,47.2828,47.1871,47.2623,24600.0
2005-10-17 11:30:00,69.1,69.17,69.05,69.15,19300.0,47.2554,47.3033,47.2213,47.2896,19300.0
2005-10-17 12:00:00,69.13,69.13,69.05,69.09,30000.0,47.276,47.276,47.2213,47.2486,30000.0
2005-10-17 12:30:00,69.09,69.1,69.01,69.08,54800.0,47.2486,47.2554,47.1939,47.2418,54800.0
2005-10-17 13:00:00,69.09,69.25,69.06,69.25,31700.0,47.2486,47.358,47.2281,47.358,31700.0
2005-10-17 13:30:00,69.22,69.35,69.13,69.31,11900.0,47.3375,47.4264,47.276,47.3991,11900.0
2005-10-17 14:00:00,69.31,69.31,69.2,69.23,32200.0,47.3991,47.3991,47.3238,47.3443,32200.0
2005-10-17 14:30:00,69.23,69.38,69.22,69.34,42200.0,47.3443,47.4469,47.3375,47.4196,42200.0
2005-10-17 15:00:00,69.33,69.59,69.33,69.59,51500.0,47.4127,47.5905,47.4127,47.5905,51500.0
2005-10-17 15:30:00,69.59,69.77,69.51,69.68,66000.0,47.5905,47.7136,47.5358,47.6521,66000.0
2005-10-18 09:30:00,69.44,69.77,69.44,69.6,46400.0,47.488,47.7136,47.488,47.5974,46400.0
2005-10-18 10:00:00,69.59,69.71,69.58,69.63,32600.0,47.5905,47.6726,47.5837,47.6179,32600.0
2005-10-18 10:30:00,69.63,69.86,69.6,69.75,27200.0,47.6179,47.7752,47.5974,47.7,27200.0
2005-10-18 11:00:00,69.75,70.13,69.75,69.82,29200.0,47.7,47.9598,47.7,47.7478,29200.0
2005-10-18 11:30:00,69.77,69.85,69.6,69.82,21200.0,47.7136,47.7683,47.5974,47.7478,21200.0
2005-10-18 12:00:00,69.85,70.17,69.83,70.05,11900.0,47.7683,47.9872,47.7547,47.9051,11900.0
2005-10-18 12:30:00,70.05,70.08,69.77,69.77,7800.0,47.9051,47.9256,47.7136,47.7136,7800.0
2005-10-18 13:00:00,69.77,69.85,69.6,69.65,26600.0,47.7136,47.7683,47.5974,47.6316,26600.0
2005-10-18 13:30:00,69.64,69.77,69.52,69.77,21100.0,47.6247,47.7136,47.5427,47.7136,21100.0
2005-10-18 14:00:00,69.73,69.85,69.6,69.71,18100.0,47.6863,47.7683,47.5974,47.6726,18100.0
2005-10-18 14:30:00,69.71,69.81,69.55,69.61,32200.0,47.6726,47.741,47.5632,47.6042,32200.0
2005-10-18 15:00:00,69.66,69.76,69.6,69.65,19400.0,47.6384,47.7068,47.5974,47.6316,19400.0
2005-10-18 15:30:00,69.64,69.68,69.55,69.6,52400.0,47.6247,47.6521,47.5632,47.5974,52400.0
2005-10-19 09:30:00,69.25,69.54,69.08,69.19,34300.0,47.358,47.5563,47.2418,47.317,34300.0
2005-10-19 10:00:00,69.15,69.25,68.81,69.0,33800.0,47.2896,47.358,47.0571,47.1871,33800.0
2005-10-19 10:30:00,69.0,69.3,68.99,69.07,42700.0,47.1871,47.3922,47.1802,47.2349,42700.0
2005-10-19 11:00:00,69.04,69.19,68.84,69.08,18100.0,47.2144,47.317,47.0776,47.2418,18100.0
2005-10-19 11:30:00,69.09,69.35,68.95,69.06,29900.0,47.2486,47.4264,47.1529,47.2281,29900.0
2005-10-19 12:00:00,69.12,69.56,69.12,69.51,19200.0,47.2691,47.57,47.2691,47.5358,19200.0
2005-10-19 12:30:00,69.55,69.74,69.34,69.5,16400.0,47.5632,47.6931,47.4196,47.529,16400.0
2005-10-19 13:00:00,69.5,69.54,69.19,69.39,30400.0,47.529,47.5563,47.317,47.4538,30400.0
2005-10-19 13:30:00,69.39,69.84,69.37,69.84,61700.0,47.4538,47.7615,47.4401,47.7615,61700.0
2005-10-19 14:00:00,69.84,70.0,69.65,70.0,70300.0,47.7615,47.8709,47.6316,47.8709,70300.0
2005-10-19 14:30:00,70.0,70.11,69.77,69.91,50700.0,47.8709,47.9462,47.7136,47.8094,50700.0
2005-10-19 15:00:00,69.88,70.0,69.75,69.81,84900.0,47.7889,47.8709,47.7,47.741,84900.0
2005-10-19 15:30:00,69.81,70.47,69.81,70.44,76100.0,47.741,48.1923,47.741,48.1718,76100.0
2005-10-20 09:30:00,70.5,70.66,70.23,70.28,28700.0,48.2129,48.3223,48.0282,48.0624,28700.0
2005-10-20 10:00:00,70.34,70.92,70.34,70.92,26900.0,48.1034,48.5001,48.1034,48.5001,26900.0
2005-10-20 10:30:00,70.92,71.42,70.76,71.23,63400.0,48.5001,48.842,48.3907,48.7121,63400.0
2005-10-20 11:00:00,71.25,71.35,70.94,70.98,51100.0,48.7258,48.7942,48.5138,48.5411,51100.0
2005-10-20 11:30:00,71.0,71.0,70.77,70.94,28100.0,48.5548,48.5548,48.3975,48.5138,28100.0
2005-10-20 12:00:00,70.98,71.06,70.72,71.05,24800.0,48.5411,48.5958,48.3633,48.589,24800.0
2005-10-20 12:30:00,71.01,71.01,70.62,70.67,11100.0,48.5616,48.5616,48.2949,48.3291,11100.0
2005-10-20 13:00:00,70.65,71.12,70.65,70.83,23000.0,48.3154,48.6369,48.3154,48.4385,23000.0
2005-10-20 13:30:00,70.82,71.0,70.71,70.85,23700.0,48.4317,48.5548,48.3565,48.4522,23700.0
2005-10-20 14:00:00,70.85,70.9,70.56,70.7,22800.0,48.4522,48.4864,48.2539,48.3496,22800.0
2005-10-20 14:30:00,70.72,70.83,70.58,70.73,28200.0,48.3633,48.4385,48.2676,48.3702,28200.0
2005-10-20 15:00:00,70.73,70.83,70.2,70.31,102900.0,48.3702,48.4385,48.0077,48.0829,102900.0
2005-10-20 15:30:00,70.35,71.04,70.31,70.64,145500.0,48.1103,48.5822,48.0829,48.3086,145500.0
2005-10-21 09:30:00,71.35,71.39,70.66,71.18,99300.0,48.7942,48.8215,48.3223,48.6779,99300.0
2005-10-21 10:00:00,71.17,71.5,70.81,71.36,75100.0,48.6711,48.8967,48.4249,48.801,75100.0
2005-10-21 10:30:00,71.4,71.43,70.57,70.64,52400.0,48.8283,48.8489,48.2607,48.3086,52400.0
2005-10-21 11:00:00,70.71,70.77,70.35,70.43,38100.0,48.3565,48.3975,48.1103,48.165,38100.0
2005-10-21 11:30:00,70.42,70.47,69.95,70.2,23600.0,48.1582,48.1923,47.8367,48.0077,23600.0
2005-10-21 12:00:00,70.24,70.31,69.79,70.26,36000.0,48.0351,48.0829,47.7273,48.0487,36000.0
2005-10-21 12:30:00,70.28,71.04,70.28,70.96,30500.0,48.0624,48.5822,48.0624,48.5274,30500.0
2005-10-21 13:00:00,70.99,71.04,70.51,70.75,35000.0,48.548,48.5822,48.2197,48.3838,35000.0
2005-10-21 13:30:00,70.84,71.03,70.55,70.69,16300.0,48.4454,48.5753,48.2471,48.3428,16300.0
2005-10-21 14:00:00,70.67,70.8,70.41,70.55,34200.0,48.3291,48.418,48.1513,48.2471,34200.0
2005-10-21 14:30:00,70.67,70.93,70.67,70.68,34400.0,48.3291,48.5069,48.3291,48.336,34400.0
2005-10-21 15:00:00,70.72,70.73,70.53,70.56,18700.0,48.3633,48.3702,48.2334,48.2539,18700.0
2005-10-21 15:30:00,70.56,70.84,70.48,70.51,78000.0,48.2539,48.4454,48.1992,48.2197,78000.0
2005-10-24 09:30:00,70.4,70.94,70.4,70.8,35900.0,48.1445,48.5138,48.1445,48.418,35900.0
2005-10-24 10:00:00,70.79,70.96,70.75,70.92,14600.0,48.4112,48.5274,48.3838,48.5001,14600.0
2005-10-24 10:30:00,70.96,71.16,70.72,70.96,25400.0,48.5274,48.6642,48.3633,48.5274,25400.0
2005-10-24 11:00:00,71.0,71.45,70.96,71.41,39900.0,48.5548,48.8625,48.5274,48.8352,39900.0
2005-10-24 11:30:00,71.38,72.18,71.38,72.12,116800.0,48.8147,49.3618,48.8147,49.3207,116800.0
2005-10-24 12:00:00,72.19,72.4,72.07,72.33,55100.0,49.3686,49.5122,49.2865,49.4643,55100.0
2005-10-24 12:30:00,72.32,72.36,71.79,71.97,40900.0,49.4575,49.4849,49.0951,49.2182,40900.0
2005-10-24 13:00:00,71.95,72.07,71.76,71.76,22000.0,49.2045,49.2865,49.0745,49.0745,22000.0
2005-10-24 13:30:00,71.76,71.91,71.53,71.7,30400.0,49.0745,49.1771,48.9173,49.0335,30400.0
2005-10-24 14:00:00,71.69,71.71,70.45,71.49,93200.0,49.0267,49.0403,48.1787,48.8899,93200.0
2005-10-24 14:30:00,71.42,71.72,71.42,71.49,29100.0,48.842,49.0472,48.842,48.8899,29100.0
2005-10-24 15:00:00,71.49,71.78,71.47,71.7,31400.0,48.8899,49.0882,48.8762,49.0335,31400.0
2005-10-24 15:30:00,71.69,72.23,71.63,72.08,129000.0,49.0267,49.396,48.9856,49.2934,129000.0
2005-10-25 09:30:00,71.82,72.47,71.81,72.25,42200.0,49.1156,49.5601,49.1087,49.4096,42200.0
2005-10-25 10:00:00,72.3,72.6,72.25,72.6,45500.0,49.4438,49.649,49.4096,49.649,45500.0
2005-10-25 10:30:00,72.6,72.62,72.3,72.34,31000.0,49.649,49.6627,49.4438,49.4712,31000.0
2005-10-25 11:00:00,72.37,72.43,72.0,72.25,61400.0,49.4917,49.5327,49.2387,49.4096,61400.0
2005-10-25 11:30:00,72.29,72.39,72.2,72.21,27500.0,49.437,49.5054,49.3754,49.3823,27500.0
2005-10-25 12:00:00,72.24,72.39,72.18,72.21,49600.0,49.4028,49.5054,49.3618,49.3823,49600.0
2005-10-25 12:30:00,72.24,72.28,72.16,72.26,42100.0,49.4028,49.4302,49.3481,49.4165,42100.0
2005-10-25 13:00:00,72.25,72.25,72.15,72.17,27700.0,49.4096,49.4096,49.3413,49.3549,27700.0
2005-10-25 13:30:00,72.15,72.17,71.94,72.05,32500.0,49.3413,49.3549,49.1976,49.2729,32500.0
2005-10-25 14:00:00,72.02,72.08,71.8,71.84,17800.0,49.2523,49.2934,49.1019,49.1293,17800.0
2005-10-25 14:30:00,71.82,71.96,71.74,71.8,18000.0,49.1156,49.2113,49.0609,49.1019,18000.0
2005-10-25 15:00:00,71.82,71.84,71.5,71.73,11900.0,49.1156,49.1293,48.8967,49.054,11900.0
2005-10-25 15:30:00,71.73,72.33,71.7,72.24,54400.0,49.054,49.4643,49.0335,49.4028,54400.0
2005-10-26 09:30:00,71.81,72.4,71.59,72.3,39500.0,49.1087,49.5122,48.9583,49.4438,39500.0
2005-10-26 10:00:00,72.32,72.53,72.17,72.45,25900.0,49.4575,49.6011,49.3549,49.5464,25900.0
2005-10-26 10:30:00,72.45,72.64,72.19,72.38,17100.0,49.5464,49.6763,49.3686,49.4985,17100.0
2005-10-26 11:00:00,72.5,72.56,72.29,72.55,12500.0,49.5806,49.6216,49.437,49.6148,12500.0
2005-10-26 11:30:00,72.59,72.59,72.1,72.1,28700.0,49.6422,49.6422,49.3071,49.3071,28700.0
2005-10-26 12:00:00,72.15,72.2,71.99,72.09,27800.0,49.3413,49.3754,49.2318,49.3002,27800.0
2005-10-26 12:30:00,72.09,72.29,72.08,72.29,11200.0,49.3002,49.437,49.2934,49.437,11200.0
2005-10-26 13:00:00,72.31,72.31,71.87,72.01,9700.0,49.4507,49.4507,49.1498,49.2455,9700.0
2005-10-26 13:30:00,72.06,72.24,71.87,72.17,8400.0,49.2797,49.4028,49.1498,49.3549,8400.0
2005-10-26 14:00:00,72.19,72.46,72.14,72.31,10300.0,49.3686,49.5532,49.3344,49.4507,10300.0
2005-10-26 14:30:00,72.33,72.33,72.08,72.2,11900.0,49.4643,49.4643,49.2934,49.3754,11900.0
2005-10-26 15:00:00,72.21,72.45,72.12,72.19,20000.0,49.3823,49.5464,49.3207,49.3686,20000.0
2005-10-26 15:30:00,72.22,72.22,71.77,71.91,24900.0,49.3891,49.3891,49.0814,49.1771,24900.0
2005-10-27 09:30:00,71.52,71.67,71.32,71.54,22300.0,48.9104,49.013,48.7736,48.9241,22300.0
2005-10-27 10:00:00,71.54,71.8,71.43,71.59,15300.0,48.9241,49.1019,48.8489,48.9583,15300.0
2005-10-27 10:30:00,71.58,71.9,71.57,71.81,17700.0,48.9514,49.1703,48.9446,49.1087,17700.0
2005-10-27 11:00:00,71.77,71.96,71.58,71.85,13100.0,49.0814,49.2113,48.9514,49.1361,13100.0
2005-10-27 11:30:00,71.93,71.94,71.59,71.79,31300.0,49.1908,49.1976,48.9583,49.0951,31300.0
2005-10-27 12:00:00,71.87,72.0,71.78,71.87,12500.0,49.1498,49.2387,49.0882,49.1498,12500.0
2005-10-27 12:30:00,71.8,71.94,71.68,71.74,11500.0,49.1019,49.1976,49.0198,49.0609,11500.0
2005-10-27 13:00:00,71.73,71.94,71.52,71.58,25300.0,49.054,49.1976,48.9104,48.9514,25300.0
2005-10-27 13:30:00,71.52,71.76,71.5,71.71,2600.0,48.9104,49.0745,48.8967,49.0403,2600.0
2005-10-27 14:00:00,71.7,71.76,71.55,71.62,9900.0,49.0335,49.0745,48.9309,48.9788,9900.0
2005-10-27 14:30:00,71.62,71.87,71.48,71.48,10900.0,48.9788,49.1498,48.8831,48.8831,10900.0
2005-10-27 15:00:00,71.57,71.58,71.31,71.5,19300.0,48.9446,48.9514,48.7668,48.8967,19300.0
2005-10-27 15:30:00,71.53,71.9,71.49,71.66,35100.0,48.9173,49.1703,48.8899,49.0062,35100.0
2005-10-28 09:30:00,71.61,72.13,71.24,71.57,50000.0,48.972,49.3276,48.7189,48.9446,50000.0
2005-10-28 10:00:00,71.64,72.0,71.6,71.95,25000.0,48.9925,49.2387,48.9651,49.2045,25000.0
2005-10-28 10:30:00,71.96,71.96,71.5,71.63,13900.0,49.2113,49.2113,48.8967,48.9856,13900.0
2005-10-28 11:00:00,71.65,71.92,71.62,71.74,40700.0,48.9993,49.184,48.9788,49.0609,40700.0
2005-10-28 11:30:00,71.87,72.12,71.68,72.08,26400.0,49.1498,49.3207,49.0198,49.2934,26400.0
2005-10-28 12:00:00,72.1,72.29,72.05,72.29,11100.0,49.3071,49.437,49.2729,49.437,11100.0
2005-10-28 12:30:00,72.26,72.26,72.04,72.16,20400.0,49.4165,49.4165,49.266,49.3481,20400.0
2005-10-28 13:00:00,72.16,72.47,72.15,72.47,25500.0,49.3481,49.5601,49.3413,49.5601,25500.0
2005-10-28 13:30:00,72.47,72.67,72.45,72.62,21500.0,49.5601,49.6969,49.5464,49.6627,21500.0
2005-10-28 14:00:00,72.62,72.8,72.6,72.65,27900.0,49.6627,49.7858,49.649,49.6832,27900.0
2005-10-28 14:30:00,72.65,72.85,72.62,72.78,14300.0,49.6832,49.82,49.6627,49.7721,14300.0
2005-10-28 15:00:00,72.79,72.92,72.77,72.77,29100.0,49.7789,49.8678,49.7652,49.7652,29100.0
2005-10-28 15:30:00,72.75,73.09,72.72,73.09,50500.0,49.7516,49.9841,49.7311,49.9841,50500.0
2005-10-31 09:30:00,72.75,73.38,72.73,73.38,30700.0,49.7516,50.1824,49.7379,50.1824,30700.0
2005-10-31 10:00:00,73.39,73.44,73.11,73.43,16000.0,50.1892,50.2234,49.9978,50.2166,16000.0
2005-10-31 10:30:00,73.44,73.47,73.3,73.34,13900.0,50.2234,50.244,50.1277,50.1551,13900.0
2005-10-31 11:00:00,73.28,73.35,73.19,73.25,26900.0,50.114,50.1619,50.0525,50.0935,26900.0
2005-10-31 11:30:00,73.28,73.33,73.16,73.17,5600.0,50.114,50.1482,50.032,50.0388,5600.0
2005-10-31 12:00:00,73.19,73.43,73.06,73.26,7200.0,50.0525,50.2166,49.9636,50.1003,7200.0
2005-10-31 12:30:00,73.23,73.27,73.07,73.27,7700.0,50.0798,50.1072,49.9704,50.1072,7700.0
2005-10-31 13:00:00,73.23,73.43,73.21,73.21,10200.0,50.0798,50.2166,50.0662,50.0662,10200.0
2005-10-31 13:30:00,73.22,73.43,73.15,73.38,12100.0,50.073,50.2166,50.0251,50.1824,12100.0
2005-10-31 14:00:00,73.37,73.53,73.33,73.42,17500.0,50.1756,50.285,50.1482,50.2098,17500.0
2005-10-31 14:30:00,73.42,73.55,73.36,73.51,8200.0,50.2098,50.2987,50.1687,50.2713,8200.0
2005-10-31 15:00:00,73.55,73.83,73.5,73.77,19400.0,50.2987,50.4902,50.2645,50.4491,19400.0
2005-10-31 15:30:00,73.69,73.84,73.43,73.46,33300.0,50.3944,50.497,50.2166,50.2371,33300.0
2005-11-01 09:30:00,73.25,73.55,72.81,72.9,21000.0,50.0935,50.2987,49.7926,49.8542,21000.0
2005-11-01 10:00:00,72.87,72.87,72.59,72.77,29900.0,49.8336,49.8336,49.6422,49.7652,29900.0
2005-11-01 10:30:00,72.71,72.78,72.48,72.6,45600.0,49.7242,49.7721,49.5669,49.649,45600.0
2005-11-01 11:00:00,72.58,72.71,72.52,72.57,9900.0,49.6353,49.7242,49.5943,49.6285,9900.0
2005-11-01 11:30:00,72.57,72.72,72.4,72.72,12900.0,49.6285,49.7311,49.5122,49.7311,12900.0
2005-11-01 12:00:00,72.72,72.81,72.68,72.71,6300.0,49.7311,49.7926,49.7037,49.7242,6300.0
2005-11-01 12:30:00,72.72,72.77,72.54,72.6,12300.0,49.7311,49.7652,49.608,49.649,12300.0
2005-11-01 13:00:00,72.63,72.7,72.45,72.52,15000.0,49.6695,49.7174,49.5464,49.5943,15000.0
2005-11-01 13:30:00,72.53,72.55,72.39,72.4,22100.0,49.6011,49.6148,49.5054,49.5122,22100.0
2005-11-01 14:00:00,72.4,73.29,72.39,73.25,96800.0,49.5122,50.1209,49.5054,50.0935,96800.0
2005-11-01 14:30:00,73.25,73.34,72.8,72.81,29400.0,50.0935,50.1551,49.7858,49.7926,29400.0
2005-11-01 15:00:00,72.83,72.96,72.69,72.85,17800.0,49.8063,49.8952,49.7105,49.82,17800.0
2005-11-01 15:30:00,72.83,72.95,72.79,72.79,33700.0,49.8063,49.8883,49.7789,49.7789,33700.0
2005-11-02 09:30:00,73.05,73.05,72.54,72.75,47700.0,49.9567,49.9567,49.608,49.7516,47700.0
2005-11-02 10:00:00,72.62,72.69,72.48,72.49,40300.0,49.6627,49.7105,49.5669,49.5738,40300.0
2005-11-02 10:30:00,72.5,72.64,72.43,72.6,19100.0,49.5806,49.6763,49.5327,49.649,19100.0
2005-11-02 11:00:00,72.6,72.99,72.6,72.99,57100.0,49.649,49.9157,49.649,49.9157,57100.0
2005-11-02 11:30:00,72.99,73.04,72.74,72.82,32100.0,49.9157,49.9499,49.7447,49.7994,32100.0
2005-11-02 12:00:00,72.86,72.93,72.8,72.91,5600.0,49.8268,49.8747,49.7858,49.861,5600.0
2005-11-02 12:30:00,72.88,73.11,72.88,73.11,5100.0,49.8405,49.9978,49.8405,49.9978,5100.0
2005-11-02 13:00:00,73.16,73.25,73.15,73.19,5400.0,50.032,50.0935,50.0251,50.0525,5400.0
2005-11-02 13:30:00,73.23,73.23,73.15,73.2,14500.0,50.0798,50.0798,50.0251,50.0593,14500.0
2005-11-02 14:00:00,73.22,73.23,73.08,73.08,7100.0,50.073,50.0798,49.9772,49.9772,7100.0
2005-11-02 14:30:00,73.18,73.23,73.03,73.09,11800.0,50.0456,50.0798,49.9431,49.9841,11800.0
2005-11-02 15:00:00,73.15,73.23,72.94,73.21,36100.0,50.0251,50.0798,49.8815,50.0662,36100.0
2005-11-02 15:30:00,73.2,73.28,73.09,73.17,26500.0,50.0593,50.114,49.9841,50.0388,26500.0
2005-11-03 09:30:00,73.34,73.64,73.13,73.43,33500.0,50.1551,50.3602,50.0114,50.2166,33500.0
2005-11-03 10:00:00,73.47,73.6,72.84,72.91,25700.0,50.244,50.3329,49.8131,49.861,25700.0
2005-11-03 10:30:00,72.93,73.48,72.93,73.27,31200.0,49.8747,50.2508,49.8747,50.1072,31200.0
2005-11-03 11:00:00,73.24,73.49,73.18,73.4,27900.0,50.0867,50.2576,50.0456,50.1961,27900.0
2005-11-03 11:30:00,73.39,73.57,73.29,73.55,38200.0,50.1892,50.3123,50.1209,50.2987,38200.0
2005-11-03 12:00:00,73.49,73.73,73.49,73.65,14700.0,50.2576,50.4218,50.2576,50.3671,14700.0
2005-11-03 12:30:00,73.66,73.86,73.63,73.84,36900.0,50.3739,50.5107,50.3534,50.497,36900.0
2005-11-03 13:00:00,73.84,73.97,73.8,73.9,34100.0,50.497,50.5859,50.4696,50.538,34100.0
2005-11-03 13:30:00,73.9,73.98,73.79,73.9,36000.0,50.538,50.5927,50.4628,50.538,36000.0
2005-11-03 14:00:00,73.92,73.98,73.67,73.84,45800.0,50.5517,50.5927,50.3807,50.497,45800.0
2005-11-03 14:30:00,73.85,74.07,73.81,74.07,55200.0,50.5038,50.6543,50.4765,50.6543,55200.0
2005-11-03 15:00:00,74.06,74.06,73.62,73.8,74100.0,50.6474,50.6474,50.3465,50.4696,74100.0
2005-11-03 15:30:00,73.8,73.84,73.42,73.5,96300.0,50.4696,50.497,50.2098,50.2645,96300.0
2005-11-04 09:30:00,73.79,73.86,73.4,73.56,22300.0,50.4628,50.5107,50.1961,50.3055,22300.0
2005-11-04 10:00:00,73.53,73.6,73.07,73.4,30200.0,50.285,50.3329,49.9704,50.1961,30200.0
2005-11-04 10:30:00,73.41,73.51,73.3,73.41,74100.0,50.2029,50.2713,50.1277,50.2029,74100.0
2005-11-04 11:00:00,73.49,73.78,73.48,73.6,23900.0,50.2576,50.456,50.2508,50.3329,23900.0
2005-11-04 11:30:00,73.63,73.85,73.5,73.84,28400.0,50.3534,50.5038,50.2645,50.497,28400.0
2005-11-04 12:00:00,73.81,74.03,73.67,73.9,17900.0,50.4765,50.6269,50.3807,50.538,17900.0
2005-11-04 12:30:00,73.95,74.0,73.87,73.87,16800.0,50.5722,50.6064,50.5175,50.5175,16800.0
2005-11-04 13:00:00,73.87,73.87,73.43,73.68,30000.0,50.5175,50.5175,50.2166,50.3876,30000.0
2005-11-04 13:30:00,73.64,73.66,73.45,73.45,16500.0,50.3602,50.3739,50.2303,50.2303,16500.0
2005-11-04 14:00:00,73.45,73.72,73.4,73.62,22000.0,50.2303,50.4149,50.1961,50.3465,22000.0
2005-11-04 14:30:00,73.62,73.62,73.26,73.45,20500.0,50.3465,50.3465,50.1003,50.2303,20500.0
2005-11-04 15:00:00,73.43,73.51,73.37,73.51,24000.0,50.2166,50.2713,50.1756,50.2713,24000.0
2005-11-04 15:30:00,73.49,73.79,73.47,73.78,38100.0,50.2576,50.4628,50.244,50.456,38100.0
2005-11-07 09:30:00,73.66,73.9,73.3,73.57,24300.0,50.6205,50.7854,50.3731,50.5586,24300.0
2005-11-07 10:00:00,73.57,73.72,73.55,73.6,44700.0,50.5586,50.6617,50.5449,50.5792,44700.0
2005-11-07 10:30:00,73.64,73.84,73.62,73.84,15600.0,50.6067,50.7442,50.593,50.7442,15600.0
2005-11-07 11:00:00,73.9,73.93,73.71,73.77,6600.0,50.7854,50.806,50.6548,50.696,6600.0
2005-11-07 11:30:00,73.8,73.85,73.78,73.84,47000.0,50.7167,50.751,50.7029,50.7442,47000.0
2005-11-07 12:00:00,73.87,73.95,73.8,73.83,34100.0,50.7648,50.8197,50.7167,50.7373,34100.0
2005-11-07 12:30:00,73.85,73.85,73.63,73.77,14200.0,50.751,50.751,50.5998,50.696,14200.0
2005-11-07 13:00:00,73.77,73.78,73.65,73.76,18900.0,50.696,50.7029,50.6136,50.6892,18900.0
2005-11-07 13:30:00,73.74,73.75,73.55,73.56,19400.0,50.6754,50.6823,50.5449,50.5517,19400.0
2005-11-07 14:00:00,73.5,73.84,73.4,73.78,18000.0,50.5105,50.7442,50.4418,50.7029,18000.0
2005-11-07 14:30:00,73.75,73.82,73.68,73.82,22400.0,50.6823,50.7304,50.6342,50.7304,22400.0
2005-11-07 15:00:00,73.8,73.82,73.46,73.51,23600.0,50.7167,50.7304,50.483,50.5174,23600.0
2005-11-07 15:30:00,73.5,73.6,73.47,73.6,51200.0,50.5105,50.5792,50.4899,50.5792,51200.0
2005-11-08 09:30:00,73.71,73.71,73.1,73.22,22900.0,50.6548,50.6548,50.2356,50.3181,22900.0
2005-11-08 10:00:00,73.17,73.17,72.91,72.96,40100.0,50.2837,50.2837,50.105,50.1394,40100.0
2005-11-08 10:30:00,73.07,73.14,72.92,72.96,23900.0,50.215,50.2631,50.1119,50.1394,23900.0
2005-11-08 11:00:00,72.95,73.15,72.9,73.03,21700.0,50.1325,50.27,50.0982,50.1875,21700.0
2005-11-08 11:30:00,73.04,73.24,72.91,73.15,14100.0,50.1944,50.3318,50.105,50.27,14100.0
2005-11-08 12:00:00,73.14,73.19,72.93,73.12,20100.0,50.2631,50.2975,50.1188,50.2494,20100.0
2005-11-08 12:30:00,73.11,73.23,73.07,73.11,13600.0,50.2425,50.325,50.215,50.2425,13600.0
2005-11-08 13:00:00,73.1,73.1,72.95,73.05,14600.0,50.2356,50.2356,50.1325,50.2013,14600.0
2005-11-08 13:30:00,73.08,73.14,72.93,72.99,7800.0,50.2219,50.2631,50.1188,50.16,7800.0
2005-11-08 14:00:00,72.97,73.11,72.96,73.02,11400.0,50.1463,50.2425,50.1394,50.1806,11400.0
2005-11-08 14:30:00,72.98,73.14,72.97,73.04,11200.0,50.1531,50.2631,50.1463,50.1944,11200.0
2005-11-08 15:00:00,73.07,73.41,73.07,73.34,28700.0,50.215,50.4487,50.215,50.4005,28700.0
2005-11-08 15:30:00,73.28,73.34,73.08,73.17,21000.0,50.3593,50.4005,50.2219,50.2837,21000.0
2005-11-09 09:30:00,73.08,73.43,72.92,73.04,13400.0,50.2219,50.4624,50.1119,50.1944,13400.0
2005-11-09 10:00:00,73.02,73.48,73.02,73.48,24900.0,50.1806,50.4968,50.1806,50.4968,24900.0
2005-11-09 10:30:00,73.48,73.71,73.43,73.54,15400.0,50.4968,50.6548,50.4624,50.538,15400.0
2005-11-09 11:00:00,73.52,73.52,73.24,73.27,28900.0,50.5242,50.5242,50.3318,50.3524,28900.0
2005-11-09 11:30:00,73.27,73.4,73.23,73.39,10700.0,50.3524,50.4418,50.325,50.4349,10700.0
2005-11-09 12:00:00,73.39,73.72,73.36,73.72,15300.0,50.4349,50.6617,50.4143,50.6617,15300.0
2005-11-09 12:30:00,73.69,73.73,73.59,73.69,14700.0,50.6411,50.6686,50.5724,50.6411,14700.0
2005-11-09 13:00:00,73.68,73.76,73.63,73.66,12500.0,50.6342,50.6892,50.5998,50.6205,12500.0
2005-11-09 13:30:00,73.67,73.7,73.49,73.54,7400.0,50.6273,50.6479,50.5036,50.538,7400.0
2005-11-09 14:00:00,73.51,73.53,73.44,73.44,6300.0,50.5174,50.5311,50.4693,50.4693,6300.0
2005-11-09 14:30:00,73.44,73.65,73.4,73.47,51200.0,50.4693,50.6136,50.4418,50.4899,51200.0
2005-11-09 15:00:00,73.47,73.61,73.47,73.57,23400.0,50.4899,50.5861,50.4899,50.5586,23400.0
2005-11-09 15:30:00,73.55,73.62,73.33,73.37,47500.0,50.5449,50.593,50.3937,50.4212,47500.0
2005-11-10 09:30:00,73.77,73.77,73.44,73.65,30500.0,50.696,50.696,50.4693,50.6136,30500.0
2005-11-10 10:00:00,73.59,73.68,73.25,73.38,19500.0,50.5724,50.6342,50.3387,50.428,19500.0
2005-11-10 10:30:00,73.44,73.54,73.38,73.51,16900.0,50.4693,50.538,50.428,50.5174,16900.0
2005-11-10 11:00:00,73.51,73.57,73.32,73.44,14100.0,50.5174,50.5586,50.3868,50.4693,14100.0
2005-11-10 11:30:00,73.44,73.55,73.36,73.53,7500.0,50.4693,50.5449,50.4143,50.5311,7500.0
2005-11-10 12:00:00,73.55,73.65,73.54,73.63,6800.0,50.5449,50.6136,50.538,50.5998,6800.0
2005-11-10 12:30:00,73.66,73.72,73.57,73.63,9600.0,50.6205,50.6617,50.5586,50.5998,9600.0
2005-11-10 13:00:00,73.62,74.05,73.61,74.05,19300.0,50.593,50.8885,50.5861,50.8885,19300.0
2005-11-10 13:30:00,74.07,74.78,74.06,74.49,84800.0,50.9022,51.3901,50.8953,51.1908,84800.0
2005-11-10 14:00:00,74.53,74.87,74.53,74.81,56400.0,51.2183,51.452,51.2183,51.4108,56400.0
2005-11-10 14:30:00,74.83,74.99,74.72,74.95,131800.0,51.4245,51.5345,51.3489,51.507,131800.0
2005-11-10 15:00:00,74.95,75.0,74.63,75.0,66500.0,51.507,51.5413,51.2871,51.5413,66500.0
2005-11-10 15:30:00,74.97,75.06,74.8,75.0,61500.0,51.5207,51.5826,51.4039,51.5413,61500.0
2005-11-11 09:30:00,75.0,75.0,74.44,74.51,30400.0,51.5413,51.5413,51.1565,51.2046,30400.0
2005-11-11 10:00:00,74.5,74.58,74.4,74.58,20900.0,51.1977,51.2527,51.129,51.2527,20900.0
2005-11-11 10:30:00,74.53,74.6,74.5,74.52,15300.0,51.2183,51.2664,51.1977,51.2115,15300.0
2005-11-11 11:00:00,74.55,74.6,74.5,74.6,14300.0,51.2321,51.2664,51.1977,51.2664,14300.0
2005-11-11 11:30:00,74.6,74.6,74.52,74.57,7200.0,51.2664,51.2664,51.2115,51.2458,7200.0
2005-11-11 12:00:00,74.53,74.57,74.53,74.57,12200.0,51.2183,51.2458,51.2183,51.2458,12200.0
2005-11-11 12:30:00,74.55,74.6,74.53,74.56,11400.0,51.2321,51.2664,51.2183,51.239,11400.0
2005-11-11 13:00:00,74.56,74.63,74.53,74.59,7000.0,51.239,51.2871,51.2183,51.2596,7000.0
2005-11-11 13:30:00,74.58,74.62,74.55,74.6,4000.0,51.2527,51.2802,51.2321,51.2664,4000.0
2005-11-11 14:00:00,74.62,74.7,74.62,74.64,8700.0,51.2802,51.3352,51.2802,51.2939,8700.0
2005-11-11 14:30:00,74.65,74.88,74.65,74.78,21400.0,51.3008,51.4589,51.3008,51.3901,21400.0
2005-11-11 15:00:00,74.79,74.9,74.73,74.89,10300.0,51.397,51.4726,51.3558,51.4657,10300.0
2005-11-11 15:30:00,74.87,75.11,74.85,75.0,24400.0,51.452,51.6169,51.4382,51.5413,24400.0
2005-11-14 09:30:00,74.87,75.13,74.54,74.9,26700.0,51.452,51.6307,51.2252,51.4726,26700.0
2005-11-14 10:00:00,74.93,75.1,74.73,74.77,27400.0,51.4932,51.61,51.3558,51.3833,27400.0
2005-11-14 10:30:00,74.84,74.87,74.69,74.75,28000.0,51.4314,51.452,51.3283,51.3695,28000.0
2005-11-14 11:00:00,74.75,75.05,74.72,74.87,13300.0,51.3695,51.5757,51.3489,51.452,13300.0
2005-11-14 11:30:00,74.85,74.97,74.76,74.91,7700.0,51.4382,51.5207,51.3764,51.4795,7700.0
2005-11-14 12:00:00,74.88,74.93,74.72,74.75,52400.0,51.4589,51.4932,51.3489,51.3695,52400.0
2005-11-14 12:30:00,74.75,74.78,74.72,74.72,10800.0,51.3695,51.3901,51.3489,51.3489,10800.0
2005-11-14 13:00:00,74.73,74.8,74.57,74.69,22500.0,51.3558,51.4039,51.2458,51.3283,22500.0
2005-11-14 13:30:00,74.69,74.84,74.66,74.83,26500.0,51.3283,51.4314,51.3077,51.4245,26500.0
2005-11-14 14:00:00,74.86,74.87,74.69,74.8,18100.0,51.4451,51.452,51.3283,51.4039,18100.0
2005-11-14 14:30:00,74.8,74.86,74.66,74.75,9900.0,51.4039,51.4451,51.3077,51.3695,9900.0
2005-11-14 15:00:00,74.75,74.87,74.67,74.86,17400.0,51.3695,51.452,51.3145,51.4451,17400.0
2005-11-14 15:30:00,74.86,75.1,74.78,75.08,53700.0,51.4451,51.61,51.3901,51.5963,53700.0
2005-11-15 09:30:00,74.9,74.94,74.46,74.47,23600.0,51.4726,51.5001,51.1702,51.1771,23600.0
2005-11-15 10:00:00,74.46,74.73,74.43,74.63,30000.0,51.1702,51.3558,51.1496,51.2871,30000.0
2005-11-15 10:30:00,74.61,74.77,74.55,74.69,45400.0,51.2733,51.3833,51.2321,51.3283,45400.0
2005-11-15 11:00:00,74.76,74.81,74.66,74.7,11900.0,51.3764,51.4108,51.3077,51.3352,11900.0
2005-11-15 11:30:00,74.71,74.76,74.56,74.76,8300.0,51.342,51.3764,51.239,51.3764,8300.0
2005-11-15 12:00:00,74.75,74.99,74.74,74.85,6800.0,51.3695,51.5345,51.3627,51.4382,6800.0
2005-11-15 12:30:00,74.84,74.97,74.84,74.89,6500.0,51.4314,51.5207,51.4314,51.4657,6500.0
2005-11-15 13:00:00,74.92,74.94,74.76,74.81,8300.0,51.4864,51.5001,51.3764,51.4108,8300.0
2005-11-15 13:30:00,74.81,74.87,74.65,74.66,15000.0,51.4108,51.452,51.3008,51.3077,15000.0
2005-11-15 14:00:00,74.67,74.67,74.51,74.6,21200.0,51.3145,51.3145,51.2046,51.2664,21200.0
2005-11-15 14:30:00,74.59,74.64,74.39,74.4,22700.0,51.2596,51.2939,51.1221,51.129,22700.0
2005-11-15 15:00:00,74.39,74.45,74.23,74.34,28900.0,51.1221,51.1634,51.0122,51.0878,28900.0
2005-11-15 15:30:00,74.33,74.6,74.33,74.51,63900.0,51.0809,51.2664,51.0809,51.2046,63900.0
2005-11-16 09:30:00,74.65,74.65,74.05,74.06,56100.0,51.3008,51.3008,50.8885,50.8953,56100.0
2005-11-16 10:00:00,74.16,74.24,74.08,74.2,23700.0,50.9641,51.019,50.9091,50.9916,23700.0
2005-11-16 10:30:00,74.16,74.2,74.08,74.1,37900.0,50.9641,50.9916,50.9091,50.9228,37900.0
2005-11-16 11:00:00,74.14,74.14,73.86,73.92,20900.0,50.9503,50.9503,50.7579,50.7991,20900.0
2005-11-16 11:30:00,73.92,74.1,73.84,74.0,38100.0,50.7991,50.9228,50.7442,50.8541,38100.0
2005-11-16 12:00:00,74.06,74.11,74.04,74.11,12300.0,50.8953,50.9297,50.8816,50.9297,12300.0
2005-11-16 12:30:00,74.11,74.15,74.1,74.11,5400.0,50.9297,50.9572,50.9228,50.9297,5400.0
2005-11-16 13:00:00,74.11,74.11,74.03,74.1,63600.0,50.9297,50.9297,50.8747,50.9228,63600.0
2005-11-16 13:30:00,74.1,74.19,74.08,74.11,35400.0,50.9228,50.9847,50.9091,50.9297,35400.0
2005-11-16 14:00:00,74.11,74.13,74.06,74.09,26700.0,50.9297,50.9434,50.8953,50.916,26700.0
2005-11-16 14:30:00,74.09,74.25,74.04,74.21,58100.0,50.916,51.0259,50.8816,50.9984,58100.0
2005-11-16 15:00:00,74.18,74.24,74.11,74.16,41000.0,50.9778,51.019,50.9297,50.9641,41000.0
2005-11-16 15:30:00,74.16,74.16,74.05,74.15,44900.0,50.9641,50.9641,50.8885,50.9572,44900.0
2005-11-17 09:30:00,74.05,74.3,73.94,74.2,29800.0,50.8885,51.0603,50.8129,50.9916,29800.0
2005-11-17 10:00:00,74.21,74.39,74.11,74.36,40500.0,50.9984,51.1221,50.9297,51.1015,40500.0
2005-11-17 10:30:00,74.38,74.38,74.24,74.24,36800.0,51.1153,51.1153,51.019,51.019,36800.0
2005-11-17 11:00:00,74.23,74.25,74.04,74.18,19400.0,51.0122,51.0259,50.8816,50.9778,19400.0
2005-11-17 11:30:00,74.23,74.3,74.23,74.25,32200.0,51.0122,51.0603,51.0122,51.0259,32200.0
2005-11-17 12:00:00,74.24,74.29,74.17,74.26,11100.0,51.019,51.0534,50.9709,51.0328,11100.0
2005-11-17 12:30:00,74.26,74.35,74.19,74.35,20500.0,51.0328,51.0946,50.9847,51.0946,20500.0
2005-11-17 13:00:00,74.34,74.41,74.25,74.4,16600.0,51.0878,51.1359,51.0259,51.129,16600.0
2005-11-17 13:30:00,74.38,74.52,74.38,74.47,10500.0,51.1153,51.2115,51.1153,51.1771,10500.0
2005-11-17 14:00:00,74.5,75.1,74.44,75.1,43600.0,51.1977,51.61,51.1565,51.61,43600.0
2005-11-17 14:30:00,75.08,75.15,74.95,74.98,15900.0,51.5963,51.6444,51.507,51.5276,15900.0
2005-11-17 15:00:00,74.98,75.22,74.93,75.22,33700.0,51.5276,51.6925,51.4932,51.6925,33700.0
2005-11-17 15:30:00,75.21,75.25,75.09,75.15,56300.0,51.6856,51.7131,51.6032,51.6444,56300.0
2005-11-18 09:30:00,76.45,76.5,75.7,75.77,174000.0,52.5378,52.5722,52.0224,52.0705,174000.0
2005-11-18 10:00:00,75.79,75.95,75.76,75.76,10600.0,52.0842,52.1942,52.0636,52.0636,10600.0
2005-11-18 10:30:00,75.78,75.78,75.58,75.59,21200.0,52.0774,52.0774,51.9399,51.9468,21200.0
2005-11-18 11:00:00,75.59,75.65,75.45,75.5,26500.0,51.9468,51.988,51.8506,51.8849,26500.0
2005-11-18 11:30:00,75.5,75.53,75.36,75.41,12800.0,51.8849,51.9056,51.7887,51.8231,12800.0
2005-11-18 12:00:00,75.43,75.51,75.35,75.43,9700.0,51.8368,51.8918,51.7819,51.8368,9700.0
2005-11-18 12:30:00,75.42,75.44,75.17,75.21,32500.0,51.83,51.8437,51.6582,51.6856,32500.0
2005-11-18 13:00:00,75.27,75.39,75.24,75.32,11700.0,51.7269,51.8093,51.7063,51.7612,11700.0
2005-11-18 13:30:00,75.3,75.65,75.3,75.65,24800.0,51.7475,51.988,51.7475,51.988,24800.0
2005-11-18 14:00:00,75.63,75.63,75.35,75.35,17300.0,51.9743,51.9743,51.7819,51.7819,17300.0
2005-11-18 14:30:00,75.35,75.44,75.3,75.32,18600.0,51.7819,51.8437,51.7475,51.7612,18600.0
2005-11-18 15:00:00,75.35,75.5,75.32,75.39,15500.0,51.7819,51.8849,51.7612,51.8093,15500.0
2005-11-18 15:30:00,75.42,75.8,75.4,75.72,49400.0,51.83,52.0911,51.8162,52.0361,49400.0
2005-11-21 09:30:00,75.55,75.7,75.21,75.48,41900.0,51.9193,52.0224,51.6856,51.8712,41900.0
2005-11-21 10:00:00,75.47,75.97,75.47,75.97,19300.0,51.8643,52.2079,51.8643,52.2079,19300.0
2005-11-21 10:30:00,75.95,76.19,75.93,75.98,17400.0,52.1942,52.3591,52.1804,52.2148,17400.0
2005-11-21 11:00:00,76.06,76.13,75.96,76.0,17100.0,52.2698,52.3179,52.2011,52.2285,17100.0
2005-11-21 11:30:00,76.02,76.12,75.99,76.07,14500.0,52.2423,52.311,52.2217,52.2767,14500.0
2005-11-21 12:00:00,76.05,76.05,75.94,76.0,4900.0,52.2629,52.2629,52.1873,52.2285,4900.0
2005-11-21 12:30:00,76.02,76.04,75.88,75.88,8700.0,52.2423,52.256,52.1461,52.1461,8700.0
2005-11-21 13:00:00,75.9,75.93,75.77,75.79,17900.0,52.1598,52.1804,52.0705,52.0842,17900.0
2005-11-21 13:30:00,75.79,75.86,75.72,75.83,11700.0,52.0842,52.1323,52.0361,52.1117,11700.0
2005-11-21 14:00:00,75.85,75.86,75.75,75.76,10600.0,52.1255,52.1323,52.0567,52.0636,10600.0
2005-11-21 14:30:00,75.78,75.83,75.65,75.74,22800.0,52.0774,52.1117,51.988,52.0499,22800.0
2005-11-21 15:00:00,75.74,75.84,75.73,75.79,11900.0,52.0499,52.1186,52.043,52.0842,11900.0
2005-11-21 15:30:00,75.82,76.2,75.79,76.19,53200.0,52.1048,52.366,52.0842,52.3591,53200.0
2005-11-22 09:30:00,75.87,76.19,75.05,75.05,52600.0,52.1392,52.3591,51.5757,51.5757,52600.0
2005-11-22 10:00:00,75.09,75.46,75.02,75.44,28100.0,51.6032,51.8574,51.5551,51.8437,28100.0
2005-11-22 10:30:00,75.4,75.54,75.29,75.29,13100.0,51.8162,51.9124,51.7406,51.7406,13100.0
2005-11-22 11:00:00,75.29,75.36,75.25,75.3,20900.0,51.7406,51.7887,51.7131,51.7475,20900.0
2005-11-22 11:30:00,75.3,75.37,75.29,75.3,14400.0,51.7475,51.7956,51.7406,51.7475,14400.0
2005-11-22 12:00:00,75.3,75.3,75.21,75.3,15600.0,51.7475,51.7475,51.6856,51.7475,15600.0
2005-11-22 12:30:00,75.28,75.28,75.22,75.25,4700.0,51.7337,51.7337,51.6925,51.7131,4700.0
2005-11-22 13:00:00,75.26,75.39,75.26,75.34,17000.0,51.72,51.8093,51.72,51.775,17000.0
2005-11-22 13:30:00,75.35,75.38,75.3,75.35,32000.0,51.7819,51.8025,51.7475,51.7819,32000.0
2005-11-22 14:00:00,75.37,75.88,75.37,75.85,39300.0,51.7956,52.1461,51.7956,52.1255,39300.0
2005-11-22 14:30:00,75.85,76.02,75.77,76.02,33900.0,52.1255,52.2423,52.0705,52.2423,33900.0
2005-11-22 15:00:00,76.02,76.1,75.87,75.93,27600.0,52.2423,52.2973,52.1392,52.1804,27600.0
2005-11-22 15:30:00,75.92,76.05,75.72,76.01,58200.0,52.1736,52.2629,52.0361,52.2354,58200.0
2005-11-23 09:30:00,76.2,76.23,75.33,75.93,57700.0,52.366,52.3866,51.7681,52.1804,57700.0
2005-11-23 10:00:00,75.95,76.0,75.82,75.85,16000.0,52.1942,52.2285,52.1048,52.1255,16000.0
2005-11-23 10:30:00,75.83,76.02,75.8,75.99,53900.0,52.1117,52.2423,52.0911,52.2217,53900.0
2005-11-23 11:00:00,75.99,76.07,75.99,76.07,21400.0,52.2217,52.2767,52.2217,52.2767,21400.0
2005-11-23 11:30:00,76.09,76.23,75.99,76.15,9900.0,52.2904,52.3866,52.2217,52.3316,9900.0
2005-11-23 12:00:00,76.17,76.2,76.0,76.09,14200.0,52.3454,52.366,52.2285,52.2904,14200.0
2005-11-23 12:30:00,76.13,76.21,76.12,76.14,17300.0,52.3179,52.3729,52.311,52.3248,17300.0
2005-11-23 13:00:00,76.14,76.24,76.14,76.24,7100.0,52.3248,52.3935,52.3248,52.3935,7100.0
2005-11-23 13:30:00,76.19,76.25,76.14,76.2,22200.0,52.3591,52.4003,52.3248,52.366,22200.0
2005-11-23 14:00:00,76.2,76.21,76.17,76.21,6800.0,52.366,52.3729,52.3454,52.3729,6800.0
2005-11-23 14:30:00,76.2,76.32,76.19,76.32,19500.0,52.366,52.4485,52.3591,52.4485,19500.0
2005-11-23 15:00:00,76.31,76.31,76.0,76.05,45100.0,52.4416,52.4416,52.2285,52.2629,45100.0
2005-11-23 15:30:00,76.06,76.23,76.03,76.23,30800.0,52.2698,52.3866,52.2492,52.3866,30800.0
2005-11-25 09:30:00,76.39,76.44,76.03,76.44,37900.0,52.4966,52.5309,52.2492,52.5309,37900.0
2005-11-25 10:00:00,76.45,76.63,76.35,76.35,25800.0,52.5378,52.6615,52.4691,52.4691,25800.0
2005-11-25 10:30:00,76.35,76.54,76.24,76.48,10200.0,52.4691,52.5996,52.3935,52.5584,10200.0
2005-11-25 11:00:00,76.48,76.57,76.44,76.48,12100.0,52.5584,52.6203,52.5309,52.5584,12100.0
2005-11-25 11:30:00,76.5,76.51,76.43,76.49,14200.0,52.5722,52.579,52.524,52.5653,14200.0
2005-11-25 12:00:00,76.47,76.5,76.35,76.46,6400.0,52.5515,52.5722,52.4691,52.5447,6400.0
2005-11-25 12:30:00,76.52,76.68,76.41,76.66,76400.0,52.5859,52.6959,52.5103,52.6821,76400.0
2005-11-25 13:00:00,76.66,76.75,76.58,76.75,27700.0,52.6821,52.744,52.6271,52.744,27700.0
2005-11-25 13:30:00,76.75,76.75,76.75,76.75,0.0,52.744,52.744,52.744,52.744,0.0
2005-11-25 14:00:00,76.75,76.75,76.75,76.75,0.0,52.744,52.744,52.744,52.744,0.0
2005-11-25 14:30:00,76.66,76.66,76.66,76.66,300.0,52.6821,52.6821,52.6821,52.6821,300.0
2005-11-25 15:00:00,76.66,76.66,76.66,76.66,0.0,52.6821,52.6821,52.6821,52.6821,0.0
2005-11-28 09:30:00,76.69,76.91,76.55,76.75,28800.0,52.7027,52.8539,52.6065,52.744,28800.0
2005-11-28 10:00:00,76.75,77.16,76.7,77.12,60200.0,52.744,53.0257,52.7096,52.9982,60200.0
2005-11-28 10:30:00,77.12,77.52,77.07,77.34,125800.0,52.9982,53.2731,52.9639,53.1494,125800.0
2005-11-28 11:00:00,77.29,77.59,77.24,77.59,40900.0,53.1151,53.3212,53.0807,53.3212,40900.0
2005-11-28 11:30:00,77.52,77.52,77.33,77.43,34800.0,53.2731,53.2731,53.1425,53.2113,34800.0
2005-11-28 12:00:00,77.38,77.44,77.36,77.44,14100.0,53.1769,53.2181,53.1632,53.2181,14100.0
2005-11-28 12:30:00,77.44,77.51,77.39,77.4,94000.0,53.2181,53.2662,53.1838,53.1907,94000.0
2005-11-28 13:00:00,77.4,77.47,77.34,77.44,47200.0,53.1907,53.2388,53.1494,53.2181,47200.0
2005-11-28 13:30:00,77.43,77.43,77.26,77.29,50300.0,53.2113,53.2113,53.0944,53.1151,50300.0
2005-11-28 14:00:00,77.29,77.29,76.87,76.98,36700.0,53.1151,53.1151,52.8264,52.902,36700.0
2005-11-28 14:30:00,76.98,76.99,76.7,76.71,47300.0,52.902,52.9089,52.7096,52.7165,47300.0
2005-11-28 15:00:00,76.71,76.81,76.5,76.52,30200.0,52.7165,52.7852,52.5722,52.5859,30200.0
2005-11-28 15:30:00,76.52,76.56,76.29,76.41,67200.0,52.5859,52.6134,52.4278,52.5103,67200.0
2005-11-29 09:30:00,76.75,76.95,76.34,76.78,62500.0,52.744,52.8814,52.4622,52.7646,62500.0
2005-11-29 10:00:00,76.88,76.89,76.55,76.71,19700.0,52.8333,52.8402,52.6065,52.7165,19700.0
2005-11-29 10:30:00,76.76,77.0,76.71,76.97,15500.0,52.7508,52.9158,52.7165,52.8951,15500.0
2005-11-29 11:00:00,76.93,77.05,76.72,76.96,22500.0,52.8677,52.9501,52.7233,52.8883,22500.0
2005-11-29 11:30:00,76.99,77.12,76.97,77.12,24100.0,52.9089,52.9982,52.8951,52.9982,24100.0
2005-11-29 12:00:00,77.11,77.17,76.97,77.1,34100.0,52.9914,53.0326,52.8951,52.9845,34100.0
2005-11-29 12:30:00,77.1,77.13,76.89,76.9,32500.0,52.9845,53.0051,52.8402,52.847,32500.0
2005-11-29 13:00:00,76.97,77.07,76.87,77.06,32800.0,52.8951,52.9639,52.8264,52.957,32800.0
2005-11-29 13:30:00,77.06,77.09,76.94,77.07,38600.0,52.957,52.9776,52.8745,52.9639,38600.0
2005-11-29 14:00:00,77.08,77.22,76.33,76.38,106500.0,52.9707,53.067,52.4553,52.4897,106500.0
2005-11-29 14:30:00,76.35,76.63,76.18,76.43,163700.0,52.4691,52.6615,52.3522,52.524,163700.0
2005-11-29 15:00:00,76.42,76.53,76.26,76.36,35900.0,52.5172,52.5928,52.4072,52.4759,35900.0
2005-11-29 15:30:00,76.35,76.56,76.27,76.52,99100.0,52.4691,52.6134,52.4141,52.5859,99100.0
2005-11-30 09:30:00,76.51,76.72,76.4,76.65,28600.0,52.579,52.7233,52.5034,52.6752,28600.0
2005-11-30 10:00:00,76.62,76.73,76.55,76.66,74400.0,52.6546,52.7302,52.6065,52.6821,74400.0
2005-11-30 10:30:00,76.66,76.73,73.73,76.6,85200.0,52.6821,52.7302,50.6686,52.6409,85200.0
2005-11-30 11:00:00,76.66,76.82,76.6,76.71,42700.0,52.6821,52.7921,52.6409,52.7165,42700.0
2005-11-30 11:30:00,76.69,76.73,76.51,76.61,60900.0,52.7027,52.7302,52.579,52.6477,60900.0
2005-11-30 12:00:00,76.63,76.77,76.52,76.57,63000.0,52.6615,52.7577,52.5859,52.6203,63000.0
2005-11-30 12:30:00,76.55,76.62,76.38,76.57,39300.0,52.6065,52.6546,52.4897,52.6203,39300.0
2005-11-30 13:00:00,76.53,76.57,76.27,76.3,19500.0,52.5928,52.6203,52.4141,52.4347,19500.0
2005-11-30 13:30:00,76.26,76.42,76.17,76.23,12000.0,52.4072,52.5172,52.3454,52.3866,12000.0
2005-11-30 14:00:00,76.25,76.51,76.24,76.24,23000.0,52.4003,52.579,52.3935,52.3935,23000.0
2005-11-30 14:30:00,76.24,76.29,76.01,76.06,34300.0,52.3935,52.4278,52.2354,52.2698,34300.0
2005-11-30 15:00:00,76.07,76.16,75.77,75.83,44400.0,52.2767,52.3385,52.0705,52.1117,44400.0
2005-11-30 15:30:00,75.85,75.86,75.51,75.58,128400.0,52.1255,52.1323,51.8918,51.9399,128400.0
2005-12-01 09:30:00,75.77,76.37,75.77,76.27,55800.0,52.0705,52.4828,52.0705,52.4141,55800.0
2005-12-01 10:00:00,76.31,76.32,75.97,76.09,31600.0,52.4416,52.4485,52.2079,52.2904,31600.0
2005-12-01 10:30:00,76.06,76.23,75.91,76.2,34200.0,52.2698,52.3866,52.1667,52.366,34200.0
2005-12-01 11:00:00,76.17,76.19,75.76,75.76,53000.0,52.3454,52.3591,52.0636,52.0636,53000.0
2005-12-01 11:30:00,75.79,75.88,75.69,75.81,34300.0,52.0842,52.1461,52.0155,52.098,34300.0
2005-12-01 12:00:00,75.87,75.94,75.87,75.91,9600.0,52.1392,52.1873,52.1392,52.1667,9600.0
2005-12-01 12:30:00,75.91,76.07,75.86,75.94,23000.0,52.1667,52.2767,52.1323,52.1873,23000.0
2005-12-01 13:00:00,75.97,76.02,75.86,76.0,16000.0,52.2079,52.2423,52.1323,52.2285,16000.0
2005-12-01 13:30:00,75.98,76.03,75.87,75.88,19500.0,52.2148,52.2492,52.1392,52.1461,19500.0
2005-12-01 14:00:00,75.89,75.93,75.8,75.84,19100.0,52.153,52.1804,52.0911,52.1186,19100.0
2005-12-01 14:30:00,75.84,75.99,75.82,75.98,31300.0,52.1186,52.2217,52.1048,52.2148,31300.0
2005-12-01 15:00:00,75.98,76.08,75.9,75.95,35300.0,52.2148,52.2835,52.1598,52.1942,35300.0
2005-12-01 15:30:00,75.94,76.27,75.91,76.2,87600.0,52.1873,52.4141,52.1667,52.366,87600.0
2005-12-02 09:30:00,76.37,76.79,76.28,76.65,92900.0,52.4828,52.7714,52.421,52.6752,92900.0
2005-12-02 10:00:00,76.61,77.37,76.61,77.3,136200.0,52.6477,53.17,52.6477,53.1219,136200.0
2005-12-02 10:30:00,77.36,77.39,77.2,77.23,47900.0,53.1632,53.1838,53.0532,53.0738,47900.0
2005-12-02 11:00:00,77.24,77.49,77.17,77.41,65500.0,53.0807,53.2525,53.0326,53.1975,65500.0
2005-12-02 11:30:00,77.39,77.39,77.22,77.29,57100.0,53.1838,53.1838,53.067,53.1151,57100.0
2005-12-02 12:00:00,77.3,77.32,77.16,77.17,33900.0,53.1219,53.1357,53.0257,53.0326,33900.0
2005-12-02 12:30:00,77.16,77.24,77.08,77.22,28700.0,53.0257,53.0807,52.9707,53.067,28700.0
2005-12-02 13:00:00,77.24,77.25,77.19,77.24,35900.0,53.0807,53.0876,53.0463,53.0807,35900.0
2005-12-02 13:30:00,77.24,77.35,77.2,77.28,39000.0,53.0807,53.1563,53.0532,53.1082,39000.0
2005-12-02 14:00:00,77.28,77.28,77.18,77.2,66700.0,53.1082,53.1082,53.0395,53.0532,66700.0
2005-12-02 14:30:00,77.18,77.25,77.07,77.15,57300.0,53.0395,53.0876,52.9639,53.0188,57300.0
2005-12-02 15:00:00,77.15,77.37,77.13,77.27,100500.0,53.0188,53.17,53.0051,53.1013,100500.0
2005-12-02 15:30:00,77.25,77.38,75.91,75.98,809100.0,53.0876,53.1769,52.1667,52.2148,809100.0
2005-12-05 09:30:00,76.09,76.12,75.56,75.7,115100.0,52.2904,52.311,51.9262,52.0224,115100.0
2005-12-05 10:00:00,75.7,75.72,74.97,75.28,68700.0,52.0224,52.0361,51.5207,51.7337,68700.0
2005-12-05 10:30:00,75.28,75.75,75.17,75.53,79300.0,51.7337,52.0567,51.6582,51.9056,79300.0
2005-12-05 11:00:00,75.52,75.7,75.49,75.69,33300.0,51.8987,52.0224,51.8781,52.0155,33300.0
2005-12-05 11:30:00,75.7,75.79,75.63,75.79,31400.0,52.0224,52.0842,51.9743,52.0842,31400.0
2005-12-05 12:00:00,75.78,75.78,75.67,75.72,28900.0,52.0774,52.0774,52.0018,52.0361,28900.0
2005-12-05 12:30:00,75.73,75.88,75.73,75.87,21600.0,52.043,52.1461,52.043,52.1392,21600.0
2005-12-05 13:00:00,75.88,75.93,75.73,75.79,28100.0,52.1461,52.1804,52.043,52.0842,28100.0
2005-12-05 13:30:00,75.79,75.82,75.62,75.65,28800.0,52.0842,52.1048,51.9674,51.988,28800.0
2005-12-05 14:00:00,75.66,75.74,75.57,75.62,29900.0,51.9949,52.0499,51.933,51.9674,29900.0
2005-12-05 14:30:00,75.64,75.86,75.62,75.86,38600.0,51.9811,52.1323,51.9674,52.1323,38600.0
2005-12-05 15:00:00,75.85,75.86,75.58,75.68,37500.0,52.1255,52.1323,51.9399,52.0086,37500.0
2005-12-05 15:30:00,75.68,75.85,75.67,75.85,86700.0,52.0086,52.1255,52.0018,52.1255,86700.0
2005-12-06 09:30:00,75.75,75.96,75.55,75.85,37700.0,52.0567,52.2011,51.9193,52.1255,37700.0
2005-12-06 10:00:00,75.86,75.87,75.78,75.8,46300.0,52.1323,52.1392,52.0774,52.0911,46300.0
2005-12-06 10:30:00,75.81,75.83,75.74,75.82,38700.0,52.098,52.1117,52.0499,52.1048,38700.0
2005-12-06 11:00:00,75.85,75.85,75.73,75.77,24300.0,52.1255,52.1255,52.043,52.0705,24300.0
2005-12-06 11:30:00,75.77,75.82,75.74,75.79,37000.0,52.0705,52.1048,52.0499,52.0842,37000.0
2005-12-06 12:00:00,75.79,75.85,75.76,75.81,49600.0,52.0842,52.1255,52.0636,52.098,49600.0
2005-12-06 12:30:00,75.82,75.82,75.75,75.75,13100.0,52.1048,52.1048,52.0567,52.0567,13100.0
2005-12-06 13:00:00,75.75,75.82,75.75,75.8,55900.0,52.0567,52.1048,52.0567,52.0911,55900.0
2005-12-06 13:30:00,75.8,75.8,75.77,75.78,36900.0,52.0911,52.0911,52.0705,52.0774,36900.0
2005-12-06 14:00:00,75.78,75.8,75.75,75.77,29500.0,52.0774,52.0911,52.0567,52.0705,29500.0
2005-12-06 14:30:00,75.77,75.79,75.69,75.71,28900.0,52.0705,52.0842,52.0155,52.0293,28900.0
2005-12-06 15:00:00,75.71,75.72,75.42,75.44,58700.0,52.0293,52.0361,51.83,51.8437,58700.0
2005-12-06 15:30:00,75.44,75.45,75.11,75.19,97800.0,51.8437,51.8506,51.6169,51.6719,97800.0
2005-12-07 09:30:00,75.19,75.67,74.82,74.84,20800.0,51.6719,52.0018,51.4176,51.4314,20800.0
2005-12-07 10:00:00,74.87,74.89,74.8,74.83,13700.0,51.452,51.4657,51.4039,51.4245,13700.0
2005-12-07 10:30:00,74.82,74.89,74.54,74.54,21300.0,51.4176,51.4657,51.2252,51.2252,21300.0
2005-12-07 11:00:00,74.54,74.58,74.31,74.48,27800.0,51.2252,51.2527,51.0671,51.184,27800.0
2005-12-07 11:30:00,74.48,74.51,74.31,74.32,21400.0,51.184,51.2046,51.0671,51.074,21400.0
2005-12-07 12:00:00,74.36,74.5,74.29,74.5,21000.0,51.1015,51.1977,51.0534,51.1977,21000.0
2005-12-07 12:30:00,74.5,74.5,74.35,74.4,16900.0,51.1977,51.1977,51.0946,51.129,16900.0
2005-12-07 13:00:00,74.4,74.44,74.04,74.04,15300.0,51.129,51.1565,50.8816,50.8816,15300.0
2005-12-07 13:30:00,74.0,74.18,73.92,74.02,37300.0,50.8541,50.9778,50.7991,50.8679,37300.0
2005-12-07 14:00:00,74.02,74.11,73.93,74.0,37500.0,50.8679,50.9297,50.806,50.8541,37500.0
2005-12-07 14:30:00,73.99,74.17,73.8,73.93,60500.0,50.8472,50.9709,50.7167,50.806,60500.0
2005-12-07 15:00:00,73.93,74.02,73.78,73.96,47300.0,50.806,50.8679,50.7029,50.8266,47300.0
2005-12-07 15:30:00,73.95,74.5,73.87,74.16,73800.0,50.8197,51.1977,50.7648,50.9641,73800.0
2005-12-08 09:30:00,74.35,74.45,74.05,74.22,53200.0,51.0946,51.1634,50.8885,51.0053,53200.0
2005-12-08 10:00:00,74.28,74.4,74.2,74.34,28800.0,51.0465,51.129,50.9916,51.0878,28800.0
2005-12-08 10:30:00,74.3,74.55,74.25,74.55,52700.0,51.0603,51.2321,51.0259,51.2321,52700.0
2005-12-08 11:00:00,74.56,74.89,74.56,74.75,129000.0,51.239,51.4657,51.239,51.3695,129000.0
2005-12-08 11:30:00,74.72,74.9,74.6,74.9,37000.0,51.3489,51.4726,51.2664,51.4726,37000.0
2005-12-08 12:00:00,74.85,74.9,74.75,74.85,77100.0,51.4382,51.4726,51.3695,51.4382,77100.0
2005-12-08 12:30:00,74.8,74.8,74.59,74.65,18800.0,51.4039,51.4039,51.2596,51.3008,18800.0
2005-12-08 13:00:00,74.64,74.65,74.32,74.35,40800.0,51.2939,51.3008,51.074,51.0946,40800.0
2005-12-08 13:30:00,74.37,74.6,74.36,74.5,16900.0,51.1084,51.2664,51.1015,51.1977,16900.0
2005-12-08 14:00:00,74.5,74.5,74.06,74.19,33700.0,51.1977,51.1977,50.8953,50.9847,33700.0
2005-12-08 14:30:00,74.16,74.24,73.98,74.12,63500.0,50.9641,51.019,50.8404,50.9366,63500.0
2005-12-08 15:00:00,74.1,74.23,73.97,74.09,73400.0,50.9228,51.0122,50.8335,50.916,73400.0
2005-12-08 15:30:00,74.08,74.21,74.0,74.14,51000.0,50.9091,50.9984,50.8541,50.9503,51000.0
2005-12-09 09:30:00,74.54,74.65,74.34,74.52,23300.0,51.2252,51.3008,51.0878,51.2115,23300.0
2005-12-09 10:00:00,74.52,74.64,74.35,74.38,15000.0,51.2115,51.2939,51.0946,51.1153,15000.0
2005-12-09 10:30:00,74.36,74.44,74.14,74.38,44200.0,51.1015,51.1565,50.9503,51.1153,44200.0
2005-12-09 11:00:00,74.34,74.56,74.29,74.37,26200.0,51.0878,51.239,51.0534,51.1084,26200.0
2005-12-09 11:30:00,74.36,74.53,74.29,74.29,16700.0,51.1015,51.2183,51.0534,51.0534,16700.0
2005-12-09 12:00:00,74.29,74.63,74.15,74.6,40700.0,51.0534,51.2871,50.9572,51.2664,40700.0
2005-12-09 12:30:00,74.6,74.79,74.6,74.73,13100.0,51.2664,51.397,51.2664,51.3558,13100.0
2005-12-09 13:00:00,74.75,74.81,74.65,74.81,64700.0,51.3695,51.4108,51.3008,51.4108,64700.0
2005-12-09 13:30:00,74.82,75.15,74.73,74.99,53800.0,51.4176,51.6444,51.3558,51.5345,53800.0
2005-12-09 14:00:00,75.01,75.32,74.94,75.3,35700.0,51.5482,51.7612,51.5001,51.7475,35700.0
2005-12-09 14:30:00,75.33,75.38,75.16,75.18,94000.0,51.7681,51.8025,51.6513,51.665,94000.0
2005-12-09 15:00:00,75.13,75.16,74.8,74.95,41400.0,51.6307,51.6513,51.4039,51.507,41400.0
2005-12-09 15:30:00,74.94,74.94,74.66,74.82,68300.0,51.5001,51.5001,51.3077,51.4176,68300.0
2005-12-12 09:30:00,74.84,74.84,74.5,74.55,29800.0,51.4314,51.4314,51.1977,51.2321,29800.0
2005-12-12 10:00:00,74.59,74.66,74.47,74.56,20700.0,51.2596,51.3077,51.1771,51.239,20700.0
2005-12-12 10:30:00,74.58,74.58,74.23,74.35,36300.0,51.2527,51.2527,51.0122,51.0946,36300.0
2005-12-12 11:00:00,74.34,74.38,74.01,74.03,43700.0,51.0878,51.1153,50.861,50.8747,43700.0
2005-12-12 11:30:00,74.0,74.17,73.94,73.94,14700.0,50.8541,50.9709,50.8129,50.8129,14700.0
2005-12-12 12:00:00,73.96,74.02,73.52,73.52,40900.0,50.8266,50.8679,50.5242,50.5242,40900.0
2005-12-12 12:30:00,73.52,73.57,73.3,73.35,83500.0,50.5242,50.5586,50.3731,50.4074,83500.0
2005-12-12 13:00:00,73.34,73.36,73.19,73.31,51900.0,50.4005,50.4143,50.2975,50.3799,51900.0
2005-12-12 13:30:00,73.33,73.55,73.29,73.51,57100.0,50.3937,50.5449,50.3662,50.5174,57100.0
2005-12-12 14:00:00,73.52,73.7,73.45,73.67,58100.0,50.5242,50.6479,50.4761,50.6273,58100.0
2005-12-12 14:30:00,73.67,73.84,73.67,73.78,40800.0,50.6273,50.7442,50.6273,50.7029,40800.0
2005-12-12 15:00:00,73.8,73.92,73.66,73.78,46100.0,50.7167,50.7991,50.6205,50.7029,46100.0
2005-12-12 15:30:00,73.81,73.91,73.64,73.84,150300.0,50.7235,50.7923,50.6067,50.7442,150300.0
2005-12-13 09:30:00,73.89,73.9,73.62,73.73,34600.0,50.7785,50.7854,50.593,50.6686,34600.0
2005-12-13 10:00:00,73.73,73.83,73.68,73.72,23100.0,50.6686,50.7373,50.6342,50.6617,23100.0
2005-12-13 10:30:00,73.71,73.79,73.68,73.76,26500.0,50.6548,50.7098,50.6342,50.6892,26500.0
2005-12-13 11:00:00,73.74,73.8,73.68,73.79,14100.0,50.6754,50.7167,50.6342,50.7098,14100.0
2005-12-13 11:30:00,73.78,73.87,73.72,73.85,20800.0,50.7029,50.7648,50.6617,50.751,20800.0
2005-12-13 12:00:00,73.85,73.85,73.75,73.75,11200.0,50.751,50.751,50.6823,50.6823,11200.0
2005-12-13 12:30:00,73.74,73.92,73.71,73.85,13200.0,50.6754,50.7991,50.6548,50.751,13200.0
2005-12-13 13:00:00,73.84,73.9,73.8,73.84,8500.0,50.7442,50.7854,50.7167,50.7442,8500.0
2005-12-13 13:30:00,73.84,73.84,73.68,73.68,21900.0,50.7442,50.7442,50.6342,50.6342,21900.0
2005-12-13 14:00:00,73.69,74.36,73.68,74.34,61000.0,50.6411,51.1015,50.6342,51.0878,61000.0
2005-12-13 14:30:00,74.36,74.69,74.24,74.57,98400.0,51.1015,51.3283,51.019,51.2458,98400.0
2005-12-13 15:00:00,74.56,74.62,74.27,74.32,65800.0,51.239,51.2802,51.0397,51.074,65800.0
2005-12-13 15:30:00,74.31,74.52,74.23,74.3,115800.0,51.0671,51.2115,51.0122,51.0603,115800.0
2005-12-14 09:30:00,74.48,74.59,74.09,74.59,127900.0,51.184,51.2596,50.916,51.2596,127900.0
2005-12-14 10:00:00,74.57,74.93,74.52,74.9,37500.0,51.2458,51.4932,51.2115,51.4726,37500.0
2005-12-14 10:30:00,74.9,75.14,74.69,74.69,32200.0,51.4726,51.6375,51.3283,51.3283,32200.0
2005-12-14 11:00:00,74.67,74.69,74.37,74.43,39400.0,51.3145,51.3283,51.1084,51.1496,39400.0
2005-12-14 11:30:00,74.43,74.71,74.33,74.55,20200.0,51.1496,51.342,51.0809,51.2321,20200.0
2005-12-14 12:00:00,74.53,74.71,74.49,74.71,20700.0,51.2183,51.342,51.1908,51.342,20700.0
2005-12-14 12:30:00,74.67,74.74,74.58,74.73,13200.0,51.3145,51.3627,51.2527,51.3558,13200.0
2005-12-14 13:00:00,74.73,74.77,74.56,74.59,55500.0,51.3558,51.3833,51.239,51.2596,55500.0
2005-12-14 13:30:00,74.59,74.81,74.57,74.77,18100.0,51.2596,51.4108,51.2458,51.3833,18100.0
2005-12-14 14:00:00,74.78,74.94,74.64,74.66,21300.0,51.3901,51.5001,51.2939,51.3077,21300.0
2005-12-14 14:30:00,74.65,74.7,74.47,74.5,17000.0,51.3008,51.3352,51.1771,51.1977,17000.0
2005-12-14 15:00:00,74.52,74.64,74.52,74.62,12400.0,51.2115,51.2939,51.2115,51.2802,12400.0
2005-12-14 15:30:00,74.63,74.68,74.5,74.55,35500.0,51.2871,51.3214,51.1977,51.2321,35500.0
2005-12-15 09:30:00,74.75,74.99,74.64,74.75,66700.0,51.3695,51.5345,51.2939,51.3695,66700.0
2005-12-15 10:00:00,74.76,74.92,74.1,74.37,43600.0,51.3764,51.4864,50.9228,51.1084,43600.0
2005-12-15 10:30:00,74.45,74.59,74.2,74.46,29900.0,51.1634,51.2596,50.9916,51.1702,29900.0
2005-12-15 11:00:00,74.5,74.81,74.3,74.57,75700.0,51.1977,51.4108,51.0603,51.2458,75700.0
2005-12-15 11:30:00,74.54,74.78,74.45,74.69,28400.0,51.2252,51.3901,51.1634,51.3283,28400.0
2005-12-15 12:00:00,74.73,74.98,74.71,74.82,23800.0,51.3558,51.5276,51.342,51.4176,23800.0
2005-12-15 12:30:00,74.85,74.96,74.72,74.86,48300.0,51.4382,51.5138,51.3489,51.4451,48300.0
2005-12-15 13:00:00,74.88,74.94,74.71,74.94,22500.0,51.4589,51.5001,51.342,51.5001,22500.0
2005-12-15 13:30:00,74.93,75.15,74.93,75.14,36000.0,51.4932,51.6444,51.4932,51.6375,36000.0
2005-12-15 14:00:00,75.13,75.2,74.96,74.96,20100.0,51.6307,51.6788,51.5138,51.5138,20100.0
2005-12-15 14:30:00,75.01,75.04,74.72,74.89,28500.0,51.5482,51.5688,51.3489,51.4657,28500.0
2005-12-15 15:00:00,74.89,75.09,74.87,75.07,77700.0,51.4657,51.6032,51.452,51.5894,77700.0
2005-12-15 15:30:00,75.09,75.1,74.71,74.98,153500.0,51.6032,51.61,51.342,51.5276,153500.0
2005-12-16 09:30:00,75.54,75.86,75.41,75.83,265300.0,51.9124,52.1323,51.8231,52.1117,265300.0
2005-12-16 10:00:00,75.86,75.87,75.64,75.8,38900.0,52.1323,52.1392,51.9811,52.0911,38900.0
2005-12-16 10:30:00,75.76,75.93,75.67,75.73,20300.0,52.0636,52.1804,52.0018,52.043,20300.0
2005-12-16 11:00:00,75.73,75.86,75.63,75.77,70700.0,52.043,52.1323,51.9743,52.0705,70700.0
2005-12-16 11:30:00,75.74,75.8,75.6,75.8,35400.0,52.0499,52.0911,51.9537,52.0911,35400.0
2005-12-16 12:00:00,75.79,75.8,75.71,75.71,30800.0,52.0842,52.0911,52.0293,52.0293,30800.0
2005-12-16 12:30:00,75.71,75.74,75.68,75.7,7600.0,52.0293,52.0499,52.0086,52.0224,7600.0
2005-12-16 13:00:00,75.68,75.7,75.55,75.61,7000.0,52.0086,52.0224,51.9193,51.9605,7000.0
2005-12-16 13:30:00,75.62,75.72,75.58,75.66,16800.0,51.9674,52.0361,51.9399,51.9949,16800.0
2005-12-16 14:00:00,75.66,75.75,75.65,75.72,41800.0,51.9949,52.0567,51.988,52.0361,41800.0
2005-12-16 14:30:00,75.72,75.72,75.5,75.62,176400.0,52.0361,52.0361,51.8849,51.9674,176400.0
2005-12-16 15:00:00,75.65,75.75,75.48,75.74,52000.0,51.988,52.0567,51.8712,52.0499,52000.0
2005-12-16 15:30:00,75.74,75.79,75.65,75.77,112800.0,52.0499,52.0842,51.988,52.0705,112800.0
2005-12-19 09:30:00,76.0,76.0,75.64,75.77,55500.0,52.2285,52.2285,51.9811,52.0705,55500.0
2005-12-19 10:00:00,75.79,76.42,75.79,76.37,82400.0,52.0842,52.5172,52.0842,52.4828,82400.0
2005-12-19 10:30:00,76.4,76.49,76.26,76.3,45800.0,52.5034,52.5653,52.4072,52.4347,45800.0
2005-12-19 11:00:00,76.3,76.3,75.98,76.07,58000.0,52.4347,52.4347,52.2148,52.2767,58000.0
2005-12-19 11:30:00,76.06,76.07,75.99,75.99,17700.0,52.2698,52.2767,52.2217,52.2217,17700.0
2005-12-19 12:00:00,75.99,76.16,75.99,76.16,19000.0,52.2217,52.3385,52.2217,52.3385,19000.0
2005-12-19 12:30:00,76.16,76.17,76.04,76.05,24500.0,52.3385,52.3454,52.256,52.2629,24500.0
2005-12-19 13:00:00,76.05,76.08,75.95,76.05,135400.0,52.2629,52.2835,52.1942,52.2629,135400.0
2005-12-19 13:30:00,76.04,76.07,75.96,76.05,26500.0,52.256,52.2767,52.2011,52.2629,26500.0
2005-12-19 14:00:00,76.05,76.13,75.87,75.91,51500.0,52.2629,52.3179,52.1392,52.1667,51500.0
2005-12-19 14:30:00,75.91,75.93,75.86,75.86,74300.0,52.1667,52.1804,52.1323,52.1323,74300.0
2005-12-19 15:00:00,75.86,75.88,75.61,75.67,70000.0,52.1323,52.1461,51.9605,52.0018,70000.0
2005-12-19 15:30:00,75.67,75.86,75.61,75.83,179500.0,52.0018,52.1323,51.9605,52.1117,179500.0
2005-12-20 09:30:00,75.67,76.19,75.67,76.18,60000.0,52.0018,52.3591,52.0018,52.3522,60000.0
2005-12-20 10:00:00,76.15,76.27,76.09,76.09,30100.0,52.3316,52.4141,52.2904,52.2904,30100.0
2005-12-20 10:30:00,76.1,76.2,75.99,76.19,44000.0,52.2973,52.366,52.2217,52.3591,44000.0
2005-12-20 11:00:00,76.18,76.19,76.0,76.0,33000.0,52.3522,52.3591,52.2285,52.2285,33000.0
2005-12-20 11:30:00,76.02,76.12,76.0,76.0,15800.0,52.2423,52.311,52.2285,52.2285,15800.0
2005-12-20 12:00:00,76.0,76.23,76.0,76.18,16700.0,52.2285,52.3866,52.2285,52.3522,16700.0
2005-12-20 12:30:00,76.17,76.19,76.13,76.19,11000.0,52.3454,52.3591,52.3179,52.3591,11000.0
2005-12-20 13:00:00,76.21,76.22,76.17,76.22,8700.0,52.3729,52.3797,52.3454,52.3797,8700.0
2005-12-20 13:30:00,76.2,76.23,76.16,76.16,20100.0,52.366,52.3866,52.3385,52.3385,20100.0
2005-12-20 14:00:00,76.17,76.22,76.14,76.2,27900.0,52.3454,52.3797,52.3248,52.366,27900.0
2005-12-20 14:30:00,76.21,76.24,76.18,76.21,31900.0,52.3729,52.3935,52.3522,52.3729,31900.0
2005-12-20 15:00:00,76.19,76.22,75.92,75.96,47000.0,52.3591,52.3797,52.1736,52.2011,47000.0
2005-12-20 15:30:00,75.96,75.96,75.87,75.91,31400.0,52.2011,52.2011,52.1392,52.1667,31400.0
2005-12-21 09:30:00,76.55,77.0,76.23,76.73,85200.0,52.6065,52.9158,52.3866,52.7302,85200.0
2005-12-21 10:00:00,76.73,76.94,76.72,76.91,51800.0,52.7302,52.8745,52.7233,52.8539,51800.0
2005-12-21 10:30:00,76.91,77.22,76.91,77.21,92400.0,52.8539,53.067,52.8539,53.0601,92400.0
2005-12-21 11:00:00,77.22,77.48,77.18,77.36,49700.0,53.067,53.2456,53.0395,53.1632,49700.0
2005-12-21 11:30:00,77.38,77.47,77.37,77.38,24600.0,53.1769,53.2388,53.17,53.1769,24600.0
2005-12-21 12:00:00,77.38,77.47,77.31,77.39,30000.0,53.1769,53.2388,53.1288,53.1838,30000.0
2005-12-21 12:30:00,77.39,77.39,77.16,77.16,29700.0,53.1838,53.1838,53.0257,53.0257,29700.0
2005-12-21 13:00:00,77.16,77.21,77.08,77.08,29900.0,53.0257,53.0601,52.9707,52.9707,29900.0
2005-12-21 13:30:00,77.09,77.1,76.86,76.98,30900.0,52.9776,52.9845,52.8196,52.902,30900.0
2005-12-21 14:00:00,77.0,77.18,76.91,77.12,28900.0,52.9158,53.0395,52.8539,52.9982,28900.0
2005-12-21 14:30:00,77.14,77.14,76.81,76.83,35500.0,53.012,53.012,52.7852,52.7989,35500.0
2005-12-21 15:00:00,76.81,76.82,76.68,76.73,52200.0,52.7852,52.7921,52.6959,52.7302,52200.0
2005-12-21 15:30:00,76.72,76.82,76.64,76.75,94900.0,52.7233,52.7921,52.6684,52.744,94900.0
2005-12-22 09:30:00,76.8,76.8,76.28,76.36,33300.0,52.7783,52.7783,52.421,52.4759,33300.0
2005-12-22 10:00:00,76.36,76.38,76.12,76.35,45500.0,52.4759,52.4897,52.311,52.4691,45500.0
2005-12-22 10:30:00,76.35,76.63,76.28,76.6,11300.0,52.4691,52.6615,52.421,52.6409,11300.0
2005-12-22 11:00:00,76.55,76.7,76.44,76.55,22000.0,52.6065,52.7096,52.5309,52.6065,22000.0
2005-12-22 11:30:00,76.6,76.66,76.48,76.61,71300.0,52.6409,52.6821,52.5584,52.6477,71300.0
2005-12-22 12:00:00,76.62,76.66,76.45,76.57,10400.0,52.6546,52.6821,52.5378,52.6203,10400.0
2005-12-22 12:30:00,76.54,76.6,76.45,76.6,15300.0,52.5996,52.6409,52.5378,52.6409,15300.0
2005-12-22 13:00:00,76.6,76.63,76.49,76.52,7400.0,52.6409,52.6615,52.5653,52.5859,7400.0
2005-12-22 13:30:00,76.49,76.63,76.48,76.59,6500.0,52.5653,52.6615,52.5584,52.634,6500.0
2005-12-22 14:00:00,76.61,76.64,76.52,76.52,10300.0,52.6477,52.6684,52.5859,52.5859,10300.0
2005-12-22 14:30:00,76.5,76.61,76.4,76.54,17600.0,52.5722,52.6477,52.5034,52.5996,17600.0
2005-12-22 15:00:00,76.56,76.8,76.46,76.6,12200.0,52.6134,52.7783,52.5447,52.6409,12200.0
2005-12-22 15:30:00,76.58,76.85,76.57,76.85,31100.0,52.6271,52.8127,52.6203,52.8127,31100.0
2005-12-23 09:30:00,76.77,77.12,76.77,76.91,17800.0,52.7577,52.9982,52.7577,52.8539,17800.0
2005-12-23 10:00:00,76.9,77.07,76.84,76.95,6100.0,52.847,52.9639,52.8058,52.8814,6100.0
2005-12-23 10:30:00,76.94,76.99,76.75,76.76,8200.0,52.8745,52.9089,52.744,52.7508,8200.0
2005-12-23 11:00:00,76.74,76.83,76.69,76.72,11700.0,52.7371,52.7989,52.7027,52.7233,11700.0
2005-12-23 11:30:00,76.74,76.76,76.61,76.7,7000.0,52.7371,52.7508,52.6477,52.7096,7000.0
2005-12-23 12:00:00,76.72,76.76,76.63,76.68,4100.0,52.7233,52.7508,52.6615,52.6959,4100.0
2005-12-23 12:30:00,76.74,76.74,76.62,76.67,4400.0,52.7371,52.7371,52.6546,52.689,4400.0
2005-12-23 13:00:00,76.67,76.68,76.54,76.55,4600.0,52.689,52.6959,52.5996,52.6065,4600.0
2005-12-23 13:30:00,76.53,76.63,76.47,76.47,11300.0,52.5928,52.6615,52.5515,52.5515,11300.0
2005-12-23 14:00:00,76.48,76.51,76.4,76.5,6100.0,52.5584,52.579,52.5034,52.5722,6100.0
2005-12-23 14:30:00,76.5,76.63,76.49,76.49,12200.0,52.5722,52.6615,52.5653,52.5653,12200.0
2005-12-23 15:00:00,76.51,76.54,76.48,76.49,14400.0,52.579,52.5996,52.5584,52.5653,14400.0
2005-12-23 15:30:00,76.49,76.62,76.43,76.54,24000.0,52.5653,52.6546,52.524,52.5996,24000.0
2005-12-27 09:30:00,76.64,77.2,76.49,77.19,36600.0,52.6684,53.0532,52.5653,53.0463,36600.0
2005-12-27 10:00:00,77.18,77.44,77.15,77.44,17400.0,53.0395,53.2181,53.0188,53.2181,17400.0
2005-12-27 10:30:00,77.43,77.67,77.43,77.51,16900.0,53.2113,53.3762,53.2113,53.2662,16900.0
2005-12-27 11:00:00,77.47,77.61,77.4,77.55,20400.0,53.2388,53.335,53.1907,53.2937,20400.0
2005-12-27 11:30:00,77.55,77.63,77.19,77.19,15700.0,53.2937,53.3487,53.0463,53.0463,15700.0
2005-12-27 12:00:00,77.15,77.21,77.0,77.04,10000.0,53.0188,53.0601,52.9158,52.9433,10000.0
2005-12-27 12:30:00,77.03,77.07,76.83,76.83,13300.0,52.9364,52.9639,52.7989,52.7989,13300.0
2005-12-27 13:00:00,76.84,76.85,76.48,76.67,31000.0,52.8058,52.8127,52.5584,52.689,31000.0
2005-12-27 13:30:00,76.65,76.65,76.46,76.51,8700.0,52.6752,52.6752,52.5447,52.579,8700.0
2005-12-27 14:00:00,76.51,76.65,76.46,76.52,13200.0,52.579,52.6752,52.5447,52.5859,13200.0
2005-12-27 14:30:00,76.6,76.61,76.44,76.46,7500.0,52.6409,52.6477,52.5309,52.5447,7500.0
2005-12-27 15:00:00,76.45,76.59,76.44,76.56,16000.0,52.5378,52.634,52.5309,52.6134,16000.0
2005-12-27 15:30:00,76.53,76.54,76.26,76.29,33000.0,52.5928,52.5996,52.4072,52.4278,33000.0
2005-12-28 09:30:00,76.25,76.64,76.25,76.38,16200.0,52.4003,52.6684,52.4003,52.4897,16200.0
2005-12-28 10:00:00,76.42,76.48,76.34,76.39,9200.0,52.5172,52.5584,52.4622,52.4966,9200.0
2005-12-28 10:30:00,76.4,76.51,76.34,76.5,11800.0,52.5034,52.579,52.4622,52.5722,11800.0
2005-12-28 11:00:00,76.5,76.6,76.46,76.57,9500.0,52.5722,52.6409,52.5447,52.6203,9500.0
2005-12-28 11:30:00,76.57,76.59,76.46,76.53,14300.0,52.6203,52.634,52.5447,52.5928,14300.0
2005-12-28 12:00:00,76.51,76.54,76.49,76.51,10700.0,52.579,52.5996,52.5653,52.579,10700.0
2005-12-28 12:30:00,76.52,76.56,76.49,76.53,9100.0,52.5859,52.6134,52.5653,52.5928,9100.0
2005-12-28 13:00:00,76.51,76.55,76.5,76.55,15000.0,52.579,52.6065,52.5722,52.6065,15000.0
2005-12-28 13:30:00,76.54,76.6,76.52,76.53,12000.0,52.5996,52.6409,52.5859,52.5928,12000.0
2005-12-28 14:00:00,76.54,76.59,76.54,76.56,14600.0,52.5996,52.634,52.5996,52.6134,14600.0
2005-12-28 14:30:00,76.56,76.66,76.55,76.57,21800.0,52.6134,52.6821,52.6065,52.6203,21800.0
2005-12-28 15:00:00,76.57,76.7,76.52,76.62,12800.0,52.6203,52.7096,52.5859,52.6546,12800.0
2005-12-28 15:30:00,76.61,76.62,76.52,76.53,23000.0,52.6477,52.6546,52.5859,52.5928,23000.0
2005-12-29 09:30:00,76.8,76.8,76.42,76.52,19600.0,52.7783,52.7783,52.5172,52.5859,19600.0
2005-12-29 10:00:00,76.52,76.56,76.47,76.56,13000.0,52.5859,52.6134,52.5515,52.6134,13000.0
2005-12-29 10:30:00,76.54,76.59,76.44,76.49,35000.0,52.5996,52.634,52.5309,52.5653,35000.0
2005-12-29 11:00:00,76.52,76.75,76.52,76.64,15200.0,52.5859,52.744,52.5859,52.6684,15200.0
2005-12-29 11:30:00,76.66,76.69,76.49,76.5,13700.0,52.6821,52.7027,52.5653,52.5722,13700.0
2005-12-29 12:00:00,76.49,76.55,76.49,76.51,6300.0,52.5653,52.6065,52.5653,52.579,6300.0
2005-12-29 12:30:00,76.5,76.57,76.5,76.54,3000.0,52.5722,52.6203,52.5722,52.5996,3000.0
2005-12-29 13:00:00,76.55,76.56,76.49,76.5,13800.0,52.6065,52.6134,52.5653,52.5722,13800.0
2005-12-29 13:30:00,76.51,76.57,76.51,76.56,3200.0,52.579,52.6203,52.579,52.6134,3200.0
2005-12-29 14:00:00,76.56,76.59,76.54,76.54,5100.0,52.6134,52.634,52.5996,52.5996,5100.0
2005-12-29 14:30:00,76.56,76.6,76.5,76.54,5600.0,52.6134,52.6409,52.5722,52.5996,5600.0
2005-12-29 15:00:00,76.54,76.57,76.4,76.46,40200.0,52.5996,52.6203,52.5034,52.5447,40200.0
2005-12-29 15:30:00,76.44,76.58,76.42,76.53,59200.0,52.5309,52.6271,52.5172,52.5928,59200.0
2005-12-30 09:30:00,75.93,76.25,75.82,75.9,35200.0,52.1804,52.4003,52.1048,52.1598,35200.0
2005-12-30 10:00:00,75.85,76.0,75.66,75.77,42700.0,52.1255,52.2285,51.9949,52.0705,42700.0
2005-12-30 10:30:00,75.77,75.85,75.66,75.85,34000.0,52.0705,52.1255,51.9949,52.1255,34000.0
2005-12-30 11:00:00,75.79,75.82,75.61,75.62,38200.0,52.0842,52.1048,51.9605,51.9674,38200.0
2005-12-30 11:30:00,75.62,75.76,75.6,75.6,19000.0,51.9674,52.0636,51.9537,51.9537,19000.0
2005-12-30 12:00:00,75.59,75.65,75.56,75.56,10900.0,51.9468,51.988,51.9262,51.9262,10900.0
2005-12-30 12:30:00,75.56,75.57,75.36,75.39,22100.0,51.9262,51.933,51.7887,51.8093,22100.0
2005-12-30 13:00:00,75.38,75.43,75.27,75.4,11100.0,51.8025,51.8368,51.7269,51.8162,11100.0
2005-12-30 13:30:00,75.38,75.42,75.28,75.28,9300.0,51.8025,51.83,51.7337,51.7337,9300.0
2005-12-30 14:00:00,75.29,75.46,75.29,75.29,11100.0,51.7406,51.8574,51.7406,51.7406,11100.0
2005-12-30 14:30:00,75.3,75.44,75.29,75.39,19800.0,51.7475,51.8437,51.7406,51.8093,19800.0
2005-12-30 15:00:00,75.39,75.5,75.3,75.5,11100.0,51.8093,51.8849,51.7475,51.8849,11100.0
2005-12-30 15:30:00,75.48,75.85,75.46,75.56,67800.0,51.8712,52.1255,51.8574,51.9262,67800.0
2006-01-03 09:30:00,75.82,76.0,75.54,75.74,39100.0,52.1048,52.2285,51.9124,52.0499,39100.0
2006-01-03 10:00:00,75.69,75.87,75.45,75.56,40400.0,52.0155,52.1392,51.8506,51.9262,40400.0
2006-01-03 10:30:00,75.56,75.69,75.44,75.54,43200.0,51.9262,52.0155,51.8437,51.9124,43200.0
2006-01-03 11:00:00,75.57,75.59,75.46,75.53,20000.0,51.933,51.9468,51.8574,51.9056,20000.0
2006-01-03 11:30:00,75.5,75.64,75.44,75.49,41700.0,51.8849,51.9811,51.8437,51.8781,41700.0
2006-01-03 12:00:00,75.58,75.6,75.22,75.22,15300.0,51.9399,51.9537,51.6925,51.6925,15300.0
2006-01-03 12:30:00,75.2,75.3,75.13,75.23,17900.0,51.6788,51.7475,51.6307,51.6994,17900.0
2006-01-03 13:00:00,75.23,75.26,75.14,75.22,24000.0,51.6994,51.72,51.6375,51.6925,24000.0
2006-01-03 13:30:00,75.19,75.3,75.14,75.24,21900.0,51.6719,51.7475,51.6375,51.7063,21900.0
2006-01-03 14:00:00,75.31,76.07,75.3,76.06,115600.0,51.7544,52.2767,51.7475,52.2698,115600.0
2006-01-03 14:30:00,76.04,76.37,76.0,76.02,69500.0,52.256,52.4828,52.2285,52.2423,69500.0
2006-01-03 15:00:00,76.0,76.42,75.98,76.2,69100.0,52.2285,52.5172,52.2148,52.366,69100.0
2006-01-03 15:30:00,76.2,76.52,76.2,76.48,86500.0,52.366,52.5859,52.366,52.5584,86500.0
2006-01-04 09:30:00,76.44,77.0,76.37,76.85,44400.0,52.5309,52.9158,52.4828,52.8127,44400.0
2006-01-04 10:00:00,76.91,77.23,76.91,77.09,39300.0,52.8539,53.0738,52.8539,52.9776,39300.0
2006-01-04 10:30:00,77.12,77.12,76.88,77.05,44700.0,52.9982,52.9982,52.8333,52.9501,44700.0
2006-01-04 11:00:00,77.04,77.05,76.88,77.05,39700.0,52.9433,52.9501,52.8333,52.9501,39700.0
2006-01-04 11:30:00,77.05,77.09,76.94,77.0,29200.0,52.9501,52.9776,52.8745,52.9158,29200.0
2006-01-04 12:00:00,77.04,77.05,76.87,76.93,29400.0,52.9433,52.9501,52.8264,52.8677,29400.0
2006-01-04 12:30:00,76.93,77.17,76.92,76.92,18900.0,52.8677,53.0326,52.8608,52.8608,18900.0
2006-01-04 13:00:00,76.94,76.95,76.81,76.89,15400.0,52.8745,52.8814,52.7852,52.8402,15400.0
2006-01-04 13:30:00,76.89,76.94,76.7,76.87,30700.0,52.8402,52.8745,52.7096,52.8264,30700.0
2006-01-04 14:00:00,76.9,76.91,76.58,76.84,40700.0,52.847,52.8539,52.6271,52.8058,40700.0
2006-01-04 14:30:00,76.85,77.06,76.79,76.93,34400.0,52.8127,52.957,52.7714,52.8677,34400.0
2006-01-04 15:00:00,76.96,77.08,76.9,77.07,26000.0,52.8883,52.9707,52.847,52.9639,26000.0
2006-01-04 15:30:00,77.08,77.15,76.97,77.04,81300.0,52.9707,53.0188,52.8951,52.9433,81300.0
2006-01-05 09:30:00,76.97,77.48,76.97,77.39,54100.0,52.8951,53.2456,52.8951,53.1838,54100.0
2006-01-05 10:00:00,77.4,77.6,77.38,77.45,100500.0,53.1907,53.3281,53.1769,53.225,100500.0
2006-01-05 10:30:00,77.47,77.49,77.32,77.38,29100.0,53.2388,53.2525,53.1357,53.1769,29100.0
2006-01-05 11:00:00,77.32,77.44,77.27,77.43,16600.0,53.1357,53.2181,53.1013,53.2113,16600.0
2006-01-05 11:30:00,77.43,77.44,77.17,77.44,27000.0,53.2113,53.2181,53.0326,53.2181,27000.0
2006-01-05 12:00:00,77.45,77.69,77.44,77.6,38700.0,53.225,53.3899,53.2181,53.3281,38700.0
2006-01-05 12:30:00,77.61,77.68,77.48,77.6,28100.0,53.335,53.3831,53.2456,53.3281,28100.0
2006-01-05 13:00:00,77.6,77.75,77.57,77.67,31500.0,53.3281,53.4312,53.3075,53.3762,31500.0
2006-01-05 13:30:00,77.7,77.78,77.64,77.77,23500.0,53.3968,53.4518,53.3556,53.4449,23500.0
2006-01-05 14:00:00,77.76,77.83,77.63,77.65,20600.0,53.438,53.4862,53.3487,53.3625,20600.0
2006-01-05 14:30:00,77.65,77.8,77.55,77.77,12100.0,53.3625,53.4655,53.2937,53.4449,12100.0
2006-01-05 15:00:00,77.74,77.8,77.68,77.79,22100.0,53.4243,53.4655,53.3831,53.4587,22100.0
2006-01-05 15:30:00,77.77,77.82,77.67,77.79,64600.0,53.4449,53.4793,53.3762,53.4587,64600.0
2006-01-06 09:30:00,77.9,78.0,77.7,77.94,57500.0,53.5343,53.603,53.3968,53.5617,57500.0
2006-01-06 10:00:00,77.95,77.96,77.52,77.79,37300.0,53.5686,53.5755,53.2731,53.4587,37300.0
2006-01-06 10:30:00,77.73,77.97,77.64,77.9,39300.0,53.4174,53.5824,53.3556,53.5343,39300.0
2006-01-06 11:00:00,77.9,78.28,77.8,78.19,119700.0,53.5343,53.7954,53.4655,53.7336,119700.0
2006-01-06 11:30:00,78.18,78.22,78.0,78.1,28800.0,53.7267,53.7542,53.603,53.6717,28800.0
2006-01-06 12:00:00,78.13,78.22,77.96,78.22,41900.0,53.6923,53.7542,53.5755,53.7542,41900.0
2006-01-06 12:30:00,78.22,78.23,78.03,78.11,28700.0,53.7542,53.761,53.6236,53.6786,28700.0
2006-01-06 13:00:00,78.11,78.4,78.1,78.38,19300.0,53.6786,53.8779,53.6717,53.8641,19300.0
2006-01-06 13:30:00,78.37,78.6,78.22,78.54,29100.0,53.8573,54.0153,53.7542,53.9741,29100.0
2006-01-06 14:00:00,78.51,78.65,78.39,78.5,23400.0,53.9535,54.0497,53.871,53.9466,23400.0
2006-01-06 14:30:00,78.5,78.51,78.28,78.43,20200.0,53.9466,53.9535,53.7954,53.8985,20200.0
2006-01-06 15:00:00,78.42,78.5,78.33,78.47,29500.0,53.8916,53.9466,53.8298,53.926,29500.0
2006-01-06 15:30:00,78.46,78.55,78.38,78.55,37900.0,53.9191,53.981,53.8641,53.981,37900.0
2006-01-09 09:30:00,78.22,78.31,77.95,78.1,36800.0,53.7542,53.816,53.5686,53.6717,36800.0
2006-01-09 10:00:00,78.11,78.29,78.07,78.16,18600.0,53.6786,53.8023,53.6511,53.7129,18600.0
2006-01-09 10:30:00,78.16,78.3,77.95,77.97,114400.0,53.7129,53.8091,53.5686,53.5824,114400.0
2006-01-09 11:00:00,77.97,78.13,77.95,78.1,140200.0,53.5824,53.6923,53.5686,53.6717,140200.0
2006-01-09 11:30:00,78.1,78.13,77.73,77.84,24400.0,53.6717,53.6923,53.4174,53.493,24400.0
2006-01-09 12:00:00,77.85,77.96,77.8,77.94,31700.0,53.4999,53.5755,53.4655,53.5617,31700.0
2006-01-09 12:30:00,77.94,77.98,77.66,77.68,17700.0,53.5617,53.5892,53.3693,53.3831,17700.0
2006-01-09 13:00:00,77.66,77.71,77.65,77.67,14900.0,53.3693,53.4037,53.3625,53.3762,14900.0
2006-01-09 13:30:00,77.67,78.1,77.66,78.05,40600.0,53.3762,53.6717,53.3693,53.6373,40600.0
2006-01-09 14:00:00,78.03,78.1,77.73,77.77,54100.0,53.6236,53.6717,53.4174,53.4449,54100.0
2006-01-09 14:30:00,77.75,77.77,77.56,77.64,24300.0,53.4312,53.4449,53.3006,53.3556,24300.0
2006-01-09 15:00:00,77.64,77.66,77.56,77.61,17200.0,53.3556,53.3693,53.3006,53.335,17200.0
2006-01-09 15:30:00,77.58,77.99,77.58,77.97,61800.0,53.3143,53.5961,53.3143,53.5824,61800.0
2006-01-10 09:30:00,77.54,77.62,76.91,76.98,51200.0,53.2869,53.3418,52.8539,52.902,51200.0
2006-01-10 10:00:00,76.98,77.02,76.81,76.86,27800.0,52.902,52.9295,52.7852,52.8196,27800.0
2006-01-10 10:30:00,76.87,77.05,76.86,76.88,21900.0,52.8264,52.9501,52.8196,52.8333,21900.0
2006-01-10 11:00:00,76.88,77.14,76.87,77.12,11900.0,52.8333,53.012,52.8264,52.9982,11900.0
2006-01-10 11:30:00,77.12,77.15,76.99,77.01,17500.0,52.9982,53.0188,52.9089,52.9226,17500.0
2006-01-10 12:00:00,77.02,77.15,77.0,77.08,31500.0,52.9295,53.0188,52.9158,52.9707,31500.0
2006-01-10 12:30:00,77.06,77.08,76.98,76.98,14400.0,52.957,52.9707,52.902,52.902,14400.0
2006-01-10 13:00:00,76.99,77.04,76.93,77.03,22800.0,52.9089,52.9433,52.8677,52.9364,22800.0
2006-01-10 13:30:00,77.03,77.03,76.77,76.79,17800.0,52.9364,52.9364,52.7577,52.7714,17800.0
2006-01-10 14:00:00,76.78,76.81,76.7,76.74,37400.0,52.7646,52.7852,52.7096,52.7371,37400.0
2006-01-10 14:30:00,76.72,76.87,76.71,76.81,43100.0,52.7233,52.8264,52.7165,52.7852,43100.0
2006-01-10 15:00:00,76.82,76.9,76.8,76.87,46300.0,52.7921,52.847,52.7783,52.8264,46300.0
2006-01-10 15:30:00,76.87,77.0,76.87,77.0,44200.0,52.8264,52.9158,52.8264,52.9158,44200.0
2006-01-11 09:30:00,76.88,77.0,76.85,76.86,30600.0,52.8333,52.9158,52.8127,52.8196,30600.0
2006-01-11 10:00:00,76.87,77.11,76.85,77.07,38400.0,52.8264,52.9914,52.8127,52.9639,38400.0
2006-01-11 10:30:00,77.08,77.09,76.88,76.88,36700.0,52.9707,52.9776,52.8333,52.8333,36700.0
2006-01-11 11:00:00,76.86,77.04,76.85,77.03,31300.0,52.8196,52.9433,52.8127,52.9364,31300.0
2006-01-11 11:30:00,77.03,77.15,76.74,76.81,12600.0,52.9364,53.0188,52.7371,52.7852,12600.0
2006-01-11 12:00:00,76.8,77.1,76.8,77.09,30400.0,52.7783,52.9845,52.7783,52.9776,30400.0
2006-01-11 12:30:00,77.1,77.11,77.0,77.0,28600.0,52.9845,52.9914,52.9158,52.9158,28600.0
2006-01-11 13:00:00,77.0,77.04,76.9,76.99,11100.0,52.9158,52.9433,52.847,52.9089,11100.0
2006-01-11 13:30:00,77.01,77.1,76.94,77.08,31800.0,52.9226,52.9845,52.8745,52.9707,31800.0
2006-01-11 14:00:00,77.08,77.12,77.01,77.07,21800.0,52.9707,52.9982,52.9226,52.9639,21800.0
2006-01-11 14:30:00,77.06,77.34,77.06,77.34,35400.0,52.957,53.1494,52.957,53.1494,35400.0
2006-01-11 15:00:00,77.31,77.38,77.25,77.37,27800.0,53.1288,53.1769,53.0876,53.17,27800.0
2006-01-11 15:30:00,77.36,77.5,77.34,77.45,47800.0,53.1632,53.2594,53.1494,53.225,47800.0
2006-01-12 09:30:00,77.14,77.33,76.88,77.04,34400.0,53.012,53.1425,52.8333,52.9433,34400.0
2006-01-12 10:00:00,77.09,77.24,76.92,77.21,16100.0,52.9776,53.0807,52.8608,53.0601,16100.0
2006-01-12 10:30:00,77.27,77.29,76.94,77.06,7700.0,53.1013,53.1151,52.8745,52.957,7700.0
2006-01-12 11:00:00,77.04,77.15,76.52,76.57,38300.0,52.9433,53.0188,52.5859,52.6203,38300.0
2006-01-12 11:30:00,76.59,76.85,76.59,76.7,8300.0,52.634,52.8127,52.634,52.7096,8300.0
2006-01-12 12:00:00,76.69,76.76,76.66,76.66,17900.0,52.7027,52.7508,52.6821,52.6821,17900.0
2006-01-12 12:30:00,76.67,76.78,76.64,76.71,4500.0,52.689,52.7646,52.6684,52.7165,4500.0
2006-01-12 13:00:00,76.67,76.85,76.67,76.83,6700.0,52.689,52.8127,52.689,52.7989,6700.0
2006-01-12 13:30:00,76.84,76.87,76.67,76.73,8300.0,52.8058,52.8264,52.689,52.7302,8300.0
2006-01-12 14:00:00,76.75,76.75,76.52,76.55,29900.0,52.744,52.744,52.5859,52.6065,29900.0
2006-01-12 14:30:00,76.52,76.58,76.32,76.37,30800.0,52.5859,52.6271,52.4485,52.4828,30800.0
2006-01-12 15:00:00,76.33,76.4,76.25,76.28,19300.0,52.4553,52.5034,52.4003,52.421,19300.0
2006-01-12 15:30:00,76.3,76.42,76.18,76.28,35000.0,52.4347,52.5172,52.3522,52.421,35000.0
2006-01-13 09:30:00,76.6,76.74,76.4,76.5,33900.0,52.6409,52.7371,52.5034,52.5722,33900.0
2006-01-13 10:00:00,76.52,76.7,76.46,76.7,29400.0,52.5859,52.7096,52.5447,52.7096,29400.0
2006-01-13 10:30:00,76.72,76.74,76.61,76.71,36600.0,52.7233,52.7371,52.6477,52.7165,36600.0
2006-01-13 11:00:00,76.71,76.81,76.69,76.78,28500.0,52.7165,52.7852,52.7027,52.7646,28500.0
2006-01-13 11:30:00,76.78,76.82,76.75,76.8,64400.0,52.7646,52.7921,52.744,52.7783,64400.0
2006-01-13 12:00:00,76.78,76.83,76.68,76.76,22200.0,52.7646,52.7989,52.6959,52.7508,22200.0
2006-01-13 12:30:00,76.79,76.79,76.39,76.65,24200.0,52.7714,52.7714,52.4966,52.6752,24200.0
2006-01-13 13:00:00,76.65,76.79,76.65,76.77,16800.0,52.6752,52.7714,52.6752,52.7577,16800.0
2006-01-13 13:30:00,76.77,76.79,76.64,76.77,11200.0,52.7577,52.7714,52.6684,52.7577,11200.0
2006-01-13 14:00:00,76.77,76.78,76.69,76.71,32500.0,52.7577,52.7646,52.7027,52.7165,32500.0
2006-01-13 14:30:00,76.72,76.97,76.69,76.9,31700.0,52.7233,52.8951,52.7027,52.847,31700.0
2006-01-13 15:00:00,76.9,76.9,76.75,76.85,50800.0,52.847,52.847,52.744,52.8127,50800.0
2006-01-13 15:30:00,76.85,77.04,76.82,77.04,43300.0,52.8127,52.9433,52.7921,52.9433,43300.0
2006-01-17 09:30:00,76.49,77.08,76.41,76.89,50700.0,52.5653,52.9707,52.5103,52.8402,50700.0
2006-01-17 10:00:00,76.89,77.22,76.69,76.88,33700.0,52.8402,53.067,52.7027,52.8333,33700.0
2006-01-17 10:30:00,76.87,76.9,76.68,76.87,28600.0,52.8264,52.847,52.6959,52.8264,28600.0
2006-01-17 11:00:00,76.88,77.17,76.71,76.85,20900.0,52.8333,53.0326,52.7165,52.8127,20900.0
2006-01-17 11:30:00,76.89,76.95,76.72,76.73,28400.0,52.8402,52.8814,52.7233,52.7302,28400.0
2006-01-17 12:00:00,76.76,76.79,75.5,76.31,27300.0,52.7508,52.7714,51.8849,52.4416,27300.0
2006-01-17 12:30:00,76.36,76.54,76.27,76.48,16100.0,52.4759,52.5996,52.4141,52.5584,16100.0
2006-01-17 13:00:00,76.46,76.68,76.42,76.67,14200.0,52.5447,52.6959,52.5172,52.689,14200.0
2006-01-17 13:30:00,76.67,76.92,76.57,76.92,27100.0,52.689,52.8608,52.6203,52.8608,27100.0
2006-01-17 14:00:00,76.88,77.0,76.63,76.71,25300.0,52.8333,52.9158,52.6615,52.7165,25300.0
2006-01-17 14:30:00,76.69,76.81,76.54,76.81,22300.0,52.7027,52.7852,52.5996,52.7852,22300.0
2006-01-17 15:00:00,76.85,76.94,76.7,76.85,20200.0,52.8127,52.8745,52.7096,52.8127,20200.0
2006-01-17 15:30:00,76.85,76.85,76.58,76.65,29500.0,52.8127,52.8127,52.6271,52.6752,29500.0
2006-01-18 09:30:00,76.29,76.94,76.27,76.94,25700.0,52.4278,52.8745,52.4141,52.8745,25700.0
2006-01-18 10:00:00,76.88,77.41,76.88,77.31,24100.0,52.8333,53.1975,52.8333,53.1288,24100.0
2006-01-18 10:30:00,77.28,77.36,76.81,76.85,16400.0,53.1082,53.1632,52.7852,52.8127,16400.0
2006-01-18 11:00:00,76.83,76.87,76.57,76.61,8700.0,52.7989,52.8264,52.6203,52.6477,8700.0
2006-01-18 11:30:00,76.59,76.6,76.35,76.58,17400.0,52.634,52.6409,52.4691,52.6271,17400.0
2006-01-18 12:00:00,76.57,76.63,76.44,76.44,13300.0,52.6203,52.6615,52.5309,52.5309,13300.0
2006-01-18 12:30:00,76.41,76.53,76.41,76.45,11900.0,52.5103,52.5928,52.5103,52.5378,11900.0
2006-01-18 13:00:00,76.49,76.57,76.33,76.33,16200.0,52.5653,52.6203,52.4553,52.4553,16200.0
2006-01-18 13:30:00,76.33,76.46,76.22,76.46,12300.0,52.4553,52.5447,52.3797,52.5447,12300.0
2006-01-18 14:00:00,76.46,76.79,76.46,76.7,39500.0,52.5447,52.7714,52.5447,52.7096,39500.0
2006-01-18 14:30:00,76.72,76.78,76.53,76.6,23000.0,52.7233,52.7646,52.5928,52.6409,23000.0
2006-01-18 15:00:00,76.6,76.99,76.51,76.9,18800.0,52.6409,52.9089,52.579,52.847,18800.0
2006-01-18 15:30:00,76.93,77.05,76.84,76.94,27100.0,52.8677,52.9501,52.8058,52.8745,27100.0
2006-01-19 09:30:00,76.76,77.05,76.3,76.64,25200.0,52.7508,52.9501,52.4347,52.6684,25200.0
2006-01-19 10:00:00,76.65,76.79,76.46,76.71,16600.0,52.6752,52.7714,52.5447,52.7165,16600.0
2006-01-19 10:30:00,76.71,76.81,76.45,76.58,17400.0,52.7165,52.7852,52.5378,52.6271,17400.0
2006-01-19 11:00:00,76.58,76.7,76.45,76.48,17900.0,52.6271,52.7096,52.5378,52.5584,17900.0
2006-01-19 11:30:00,76.45,76.77,76.45,76.73,16900.0,52.5378,52.7577,52.5378,52.7302,16900.0
2006-01-19 12:00:00,76.76,77.04,76.67,76.94,24400.0,52.7508,52.9433,52.689,52.8745,24400.0
2006-01-19 12:30:00,76.94,77.16,76.94,77.16,15300.0,52.8745,53.0257,52.8745,53.0257,15300.0
2006-01-19 13:00:00,77.11,77.4,77.11,77.35,18100.0,52.9914,53.1907,52.9914,53.1563,18100.0
2006-01-19 13:30:00,77.4,77.52,77.32,77.47,16900.0,53.1907,53.2731,53.1357,53.2388,16900.0
2006-01-19 14:00:00,77.48,77.49,77.21,77.29,24900.0,53.2456,53.2525,53.0601,53.1151,24900.0
2006-01-19 14:30:00,77.27,77.39,77.21,77.34,23000.0,53.1013,53.1838,53.0601,53.1494,23000.0
2006-01-19 15:00:00,77.27,77.29,77.03,77.15,38900.0,53.1013,53.1151,52.9364,53.0188,38900.0
2006-01-19 15:30:00,77.15,77.35,77.07,77.19,45300.0,53.0188,53.1563,52.9639,53.0463,45300.0
2006-01-20 09:30:00,77.32,77.75,77.09,77.72,97500.0,53.1357,53.4312,52.9776,53.4106,97500.0
2006-01-20 10:00:00,77.72,77.87,77.34,77.39,78800.0,53.4106,53.5136,53.1494,53.1838,78800.0
2006-01-20 10:30:00,77.37,77.48,76.54,76.54,51400.0,53.17,53.2456,52.5996,52.5996,51400.0
2006-01-20 11:00:00,76.45,76.45,75.94,76.17,57300.0,52.5378,52.5378,52.1873,52.3454,57300.0
2006-01-20 11:30:00,76.17,76.28,75.91,75.96,30200.0,52.3454,52.421,52.1667,52.2011,30200.0
2006-01-20 12:00:00,76.03,76.46,75.94,76.39,23900.0,52.2492,52.5447,52.1873,52.4966,23900.0
2006-01-20 12:30:00,76.37,76.48,76.35,76.39,35800.0,52.4828,52.5584,52.4691,52.4966,35800.0
2006-01-20 13:00:00,76.37,76.72,76.32,76.62,49600.0,52.4828,52.7233,52.4485,52.6546,49600.0
2006-01-20 13:30:00,76.58,76.87,76.55,76.62,51700.0,52.6271,52.8264,52.6065,52.6546,51700.0
2006-01-20 14:00:00,76.61,76.61,76.11,76.29,29800.0,52.6477,52.6477,52.3041,52.4278,29800.0
2006-01-20 14:30:00,76.29,76.29,75.89,75.92,31100.0,52.4278,52.4278,52.153,52.1736,31100.0
2006-01-20 15:00:00,75.93,76.02,75.8,75.83,34800.0,52.1804,52.2423,52.0911,52.1117,34800.0
2006-01-20 15:30:00,75.83,75.85,75.6,75.69,61300.0,52.1117,52.1255,51.9537,52.0155,61300.0
2006-01-23 09:30:00,75.58,76.61,75.37,76.19,45700.0,51.9399,52.6477,51.7956,52.3591,45700.0
2006-01-23 10:00:00,76.22,76.78,75.93,76.68,27700.0,52.3797,52.7646,52.1804,52.6959,27700.0
2006-01-23 10:30:00,76.71,76.75,76.48,76.65,18800.0,52.7165,52.744,52.5584,52.6752,18800.0
2006-01-23 11:00:00,76.69,76.86,76.56,76.58,13500.0,52.7027,52.8196,52.6134,52.6271,13500.0
2006-01-23 11:30:00,76.58,76.65,76.43,76.62,25000.0,52.6271,52.6752,52.524,52.6546,25000.0
2006-01-23 12:00:00,76.61,76.61,76.1,76.15,16100.0,52.6477,52.6477,52.2973,52.3316,16100.0
2006-01-23 12:30:00,76.15,76.33,76.14,76.27,15300.0,52.3316,52.4553,52.3248,52.4141,15300.0
2006-01-23 13:00:00,76.27,76.5,76.27,76.43,13600.0,52.4141,52.5722,52.4141,52.524,13600.0
2006-01-23 13:30:00,76.43,76.48,76.17,76.19,21500.0,52.524,52.5584,52.3454,52.3591,21500.0
2006-01-23 14:00:00,76.2,76.78,76.2,76.71,36100.0,52.366,52.7646,52.366,52.7165,36100.0
2006-01-23 14:30:00,76.72,76.86,76.39,76.85,23500.0,52.7233,52.8196,52.4966,52.8127,23500.0
2006-01-23 15:00:00,76.85,76.89,76.29,76.29,60200.0,52.8127,52.8402,52.4278,52.4278,60200.0
2006-01-23 15:30:00,76.23,76.27,75.93,76.04,81900.0,52.3866,52.4141,52.1804,52.256,81900.0
2006-01-24 09:30:00,76.23,77.2,75.99,77.15,35100.0,52.3866,53.0532,52.2217,53.0188,35100.0
2006-01-24 10:00:00,77.18,77.25,76.72,76.83,24700.0,53.0395,53.0876,52.7233,52.7989,24700.0
2006-01-24 10:30:00,76.81,76.99,76.62,76.88,21200.0,52.7852,52.9089,52.6546,52.8333,21200.0
2006-01-24 11:00:00,76.86,76.86,76.26,76.47,38400.0,52.8196,52.8196,52.4072,52.5515,38400.0
2006-01-24 11:30:00,76.5,76.96,76.4,76.61,62100.0,52.5722,52.8883,52.5034,52.6477,62100.0
2006-01-24 12:00:00,76.62,76.66,76.5,76.65,37800.0,52.6546,52.6821,52.5722,52.6752,37800.0
2006-01-24 12:30:00,76.62,76.67,76.5,76.63,29800.0,52.6546,52.689,52.5722,52.6615,29800.0
2006-01-24 13:00:00,76.65,76.73,76.52,76.72,21300.0,52.6752,52.7302,52.5859,52.7233,21300.0
2006-01-24 13:30:00,76.72,76.78,76.53,76.65,26700.0,52.7233,52.7646,52.5928,52.6752,26700.0
2006-01-24 14:00:00,76.66,76.81,76.6,76.74,69000.0,52.6821,52.7852,52.6409,52.7371,69000.0
2006-01-24 14:30:00,76.75,76.98,76.64,76.88,58600.0,52.744,52.902,52.6684,52.8333,58600.0
2006-01-24 15:00:00,76.85,77.08,76.8,76.95,48000.0,52.8127,52.9707,52.7783,52.8814,48000.0
2006-01-24 15:30:00,76.97,77.46,76.91,77.29,149100.0,52.8951,53.2319,52.8539,53.1151,149100.0
2006-01-25 09:30:00,78.0,81.45,77.75,80.14,386200.0,53.603,55.9739,53.4312,55.0736,386200.0
2006-01-25 10:00:00,80.2,80.32,79.91,80.07,136300.0,55.1149,55.1973,54.9156,55.0255,136300.0
2006-01-25 10:30:00,80.09,80.9,79.96,80.9,74100.0,55.0393,55.5959,54.9499,55.5959,74100.0
2006-01-25 11:00:00,80.9,81.25,80.76,81.2,98900.0,55.5959,55.8364,55.4997,55.8021,98900.0
2006-01-25 11:30:00,81.2,81.32,80.33,80.33,94100.0,55.8021,55.8845,55.2042,55.2042,94100.0
2006-01-25 12:00:00,80.27,80.56,80.13,80.56,60600.0,55.163,55.3623,55.0668,55.3623,60600.0
2006-01-25 12:30:00,80.56,81.03,80.56,80.72,98000.0,55.3623,55.6853,55.3623,55.4722,98000.0
2006-01-25 13:00:00,80.7,80.8,80.2,80.39,57100.0,55.4585,55.5272,55.1149,55.2454,57100.0
2006-01-25 13:30:00,80.39,80.42,80.11,80.15,37700.0,55.2454,55.266,55.053,55.0805,37700.0
2006-01-25 14:00:00,80.16,80.46,80.07,80.32,134800.0,55.0874,55.2935,55.0255,55.1973,134800.0
2006-01-25 14:30:00,80.31,80.33,79.98,80.07,127900.0,55.1905,55.2042,54.9637,55.0255,127900.0
2006-01-25 15:00:00,80.07,80.33,80.03,80.32,124400.0,55.0255,55.2042,54.998,55.1973,124400.0
2006-01-25 15:30:00,80.32,80.77,80.24,80.77,166700.0,55.1973,55.5066,55.1423,55.5066,166700.0
2006-01-26 09:30:00,80.62,80.99,80.47,80.87,101500.0,55.4035,55.6578,55.3004,55.5753,101500.0
2006-01-26 10:00:00,80.87,81.1,80.75,80.87,84000.0,55.5753,55.7334,55.4928,55.5753,84000.0
2006-01-26 10:30:00,80.83,81.36,80.79,81.27,65500.0,55.5478,55.912,55.5203,55.8502,65500.0
2006-01-26 11:00:00,81.28,81.34,80.71,80.94,65600.0,55.8571,55.8983,55.4653,55.6234,65600.0
2006-01-26 11:30:00,80.94,81.2,80.86,81.11,50900.0,55.6234,55.8021,55.5684,55.7402,50900.0
2006-01-26 12:00:00,81.12,81.59,81.1,81.48,52900.0,55.7471,56.0701,55.7334,55.9945,52900.0
2006-01-26 12:30:00,81.48,81.6,81.19,81.48,52400.0,55.9945,56.077,55.7952,55.9945,52400.0
2006-01-26 13:00:00,81.47,81.52,81.26,81.31,33500.0,55.9876,56.022,55.8433,55.8777,33500.0
2006-01-26 13:30:00,81.24,81.51,81.22,81.39,88200.0,55.8296,56.0151,55.8158,55.9326,88200.0
2006-01-26 14:00:00,81.39,81.46,81.14,81.31,26200.0,55.9326,55.9808,55.7608,55.8777,26200.0
2006-01-26 14:30:00,81.29,81.34,81.14,81.27,33900.0,55.8639,55.8983,55.7608,55.8502,33900.0
2006-01-26 15:00:00,81.21,81.42,81.16,81.3,35200.0,55.8089,55.9533,55.7746,55.8708,35200.0
2006-01-26 15:30:00,81.29,81.41,81.12,81.41,74700.0,55.8639,55.9464,55.7471,55.9464,74700.0
2006-01-27 09:30:00,80.8,80.8,79.8,79.92,106800.0,55.5272,55.5272,54.84,54.9224,106800.0
2006-01-27 10:00:00,79.93,80.3,79.9,80.15,272100.0,54.9293,55.1836,54.9087,55.0805,272100.0
2006-01-27 10:30:00,80.15,80.3,80.12,80.23,77900.0,55.0805,55.1836,55.0599,55.1355,77900.0
2006-01-27 11:00:00,80.26,80.37,80.17,80.32,59700.0,55.1561,55.2317,55.0942,55.1973,59700.0
2006-01-27 11:30:00,80.32,80.65,80.27,80.63,71300.0,55.1973,55.4241,55.163,55.4104,71300.0
2006-01-27 12:00:00,80.62,80.64,80.43,80.53,56800.0,55.4035,55.4172,55.2729,55.3416,56800.0
2006-01-27 12:30:00,80.52,80.52,79.7,80.21,122500.0,55.3348,55.3348,54.7713,55.1217,122500.0
2006-01-27 13:00:00,80.23,80.23,79.33,79.73,53500.0,55.1355,55.1355,54.517,54.7919,53500.0
2006-01-27 13:30:00,79.75,79.75,79.34,79.46,37600.0,54.8056,54.8056,54.5239,54.6063,37600.0
2006-01-27 14:00:00,79.48,79.68,79.33,79.45,25300.0,54.6201,54.7575,54.517,54.5994,25300.0
2006-01-27 14:30:00,79.46,79.77,78.97,79.77,113900.0,54.6063,54.8194,54.2696,54.8194,113900.0
2006-01-27 15:00:00,79.78,80.1,79.77,80.06,107700.0,54.8262,55.0461,54.8194,55.0186,107700.0
2006-01-27 15:30:00,80.06,80.33,80.05,80.16,55800.0,55.0186,55.2042,55.0118,55.0874,55800.0
2006-01-30 09:30:00,80.15,80.15,79.39,79.6,64500.0,55.0805,55.0805,54.5582,54.7025,64500.0
2006-01-30 10:00:00,79.57,80.0,79.51,79.88,15800.0,54.6819,54.9774,54.6407,54.895,15800.0
2006-01-30 10:30:00,79.91,80.0,79.76,79.79,14800.0,54.9156,54.9774,54.8125,54.8331,14800.0
2006-01-30 11:00:00,79.78,79.82,79.62,79.62,42700.0,54.8262,54.8537,54.7163,54.7163,42700.0
2006-01-30 11:30:00,79.69,79.78,79.45,79.5,23200.0,54.7644,54.8262,54.5994,54.6338,23200.0
2006-01-30 12:00:00,79.57,79.66,79.47,79.49,17500.0,54.6819,54.7438,54.6132,54.6269,17500.0
2006-01-30 12:30:00,79.49,79.59,79.34,79.39,11000.0,54.6269,54.6957,54.5239,54.5582,11000.0
2006-01-30 13:00:00,79.42,79.5,79.4,79.45,30900.0,54.5788,54.6338,54.5651,54.5994,30900.0
2006-01-30 13:30:00,79.45,79.5,79.4,79.4,11100.0,54.5994,54.6338,54.5651,54.5651,11100.0
2006-01-30 14:00:00,79.41,79.44,79.35,79.42,14400.0,54.572,54.5926,54.5307,54.5788,14400.0
2006-01-30 14:30:00,79.43,79.45,79.29,79.37,31100.0,54.5857,54.5994,54.4895,54.5445,31100.0
2006-01-30 15:00:00,79.36,79.44,79.28,79.38,45000.0,54.5376,54.5926,54.4826,54.5513,45000.0
2006-01-30 15:30:00,79.37,79.38,79.2,79.3,83000.0,54.5445,54.5513,54.4276,54.4964,83000.0
2006-01-31 09:30:00,79.59,79.82,79.21,79.78,46800.0,54.6957,54.8537,54.4345,54.8262,46800.0
2006-01-31 10:00:00,79.78,79.78,79.17,79.19,41000.0,54.8262,54.8262,54.407,54.4208,41000.0
2006-01-31 10:30:00,79.16,79.18,78.46,78.8,83100.0,54.4002,54.4139,53.9191,54.1528,83100.0
2006-01-31 11:00:00,78.75,79.04,78.75,78.94,30500.0,54.1184,54.3177,54.1184,54.249,30500.0
2006-01-31 11:30:00,78.93,79.15,78.9,79.05,23400.0,54.2421,54.3933,54.2215,54.3246,23400.0
2006-01-31 12:00:00,79.07,79.14,79.0,79.14,20400.0,54.3383,54.3864,54.2902,54.3864,20400.0
2006-01-31 12:30:00,79.15,79.15,79.04,79.05,29700.0,54.3933,54.3933,54.3177,54.3246,29700.0
2006-01-31 13:00:00,79.05,79.11,78.96,79.01,27600.0,54.3246,54.3658,54.2627,54.2971,27600.0
2006-01-31 13:30:00,79.0,79.12,78.97,79.07,16500.0,54.2902,54.3727,54.2696,54.3383,16500.0
2006-01-31 14:00:00,79.09,79.25,78.65,79.04,43400.0,54.352,54.462,54.0497,54.3177,43400.0
2006-01-31 14:30:00,79.0,79.3,78.9,79.23,68400.0,54.2902,54.4964,54.2215,54.4483,68400.0
2006-01-31 15:00:00,79.25,79.5,79.13,79.38,52800.0,54.462,54.6338,54.3795,54.5513,52800.0
2006-01-31 15:30:00,79.38,79.54,79.03,79.11,62000.0,54.5513,54.6613,54.3108,54.3658,62000.0
2006-02-01 09:30:00,78.79,79.74,78.79,79.56,52400.0,54.1459,54.7987,54.1459,54.675,52400.0
2006-02-01 10:00:00,79.51,79.53,79.04,79.31,54400.0,54.6407,54.6544,54.3177,54.5032,54400.0
2006-02-01 10:30:00,79.36,79.36,78.83,79.14,71500.0,54.5376,54.5376,54.1734,54.3864,71500.0
2006-02-01 11:00:00,79.05,79.15,78.81,78.97,68000.0,54.3246,54.3933,54.1596,54.2696,68000.0
2006-02-01 11:30:00,78.96,79.0,78.7,78.95,54900.0,54.2627,54.2902,54.084,54.2558,54900.0
2006-02-01 12:00:00,78.96,79.0,78.77,78.94,30300.0,54.2627,54.2902,54.1321,54.249,30300.0
2006-02-01 12:30:00,78.99,79.04,78.92,78.98,30600.0,54.2833,54.3177,54.2352,54.2765,30600.0
2006-02-01 13:00:00,78.97,79.0,78.91,79.0,24700.0,54.2696,54.2902,54.2283,54.2902,24700.0
2006-02-01 13:30:00,78.99,79.0,78.86,78.99,23900.0,54.2833,54.2902,54.194,54.2833,23900.0
2006-02-01 14:00:00,78.99,79.05,78.88,79.0,66900.0,54.2833,54.3246,54.2077,54.2902,66900.0
2006-02-01 14:30:00,79.01,79.08,78.86,79.02,85600.0,54.2971,54.3452,54.194,54.3039,85600.0
2006-02-01 15:00:00,79.03,79.32,79.0,79.16,65600.0,54.3108,54.5101,54.2902,54.4002,65600.0
2006-02-01 15:30:00,79.12,79.25,78.96,78.97,175500.0,54.3727,54.462,54.2627,54.2696,175500.0
2006-02-02 09:30:00,78.7,78.99,78.52,78.89,27600.0,54.084,54.2833,53.9603,54.2146,27600.0
2006-02-02 10:00:00,78.9,79.05,78.62,78.79,28200.0,54.2215,54.3246,54.0291,54.1459,28200.0
2006-02-02 10:30:00,78.84,79.0,78.36,78.49,26800.0,54.1802,54.2902,53.8504,53.9397,26800.0
2006-02-02 11:00:00,78.43,78.64,78.15,78.21,35500.0,53.8985,54.0428,53.7061,53.7473,35500.0
2006-02-02 11:30:00,78.17,78.48,78.13,78.34,17800.0,53.7198,53.9328,53.6923,53.8366,17800.0
2006-02-02 12:00:00,78.4,78.6,78.34,78.48,13300.0,53.8779,54.0153,53.8366,53.9328,13300.0
2006-02-02 12:30:00,78.47,78.69,78.47,78.58,10700.0,53.926,54.0772,53.926,54.0016,10700.0
2006-02-02 13:00:00,78.57,78.57,78.36,78.46,10200.0,53.9947,53.9947,53.8504,53.9191,10200.0
2006-02-02 13:30:00,78.42,78.42,78.2,78.41,11400.0,53.8916,53.8916,53.7404,53.8847,11400.0
2006-02-02 14:00:00,78.4,78.44,78.24,78.3,8700.0,53.8779,53.9054,53.7679,53.8091,8700.0
2006-02-02 14:30:00,78.28,78.56,78.16,78.23,16300.0,53.7954,53.9878,53.7129,53.761,16300.0
2006-02-02 15:00:00,78.2,78.39,78.13,78.27,16500.0,53.7404,53.871,53.6923,53.7885,16500.0
2006-02-02 15:30:00,78.24,78.32,78.12,78.32,25000.0,53.7679,53.8229,53.6854,53.8229,25000.0
2006-02-03 09:30:00,77.91,78.05,77.51,77.56,48200.0,53.5411,53.6373,53.2662,53.3006,48200.0
2006-02-03 10:00:00,77.51,78.0,77.28,77.99,44800.0,53.2662,53.603,53.1082,53.5961,44800.0
2006-02-03 10:30:00,78.0,78.01,77.86,77.96,78300.0,53.603,53.6099,53.5068,53.5755,78300.0
2006-02-03 11:00:00,77.96,78.38,77.88,78.32,58200.0,53.5755,53.8641,53.5205,53.8229,58200.0
2006-02-03 11:30:00,78.37,78.77,78.36,78.7,40000.0,53.8573,54.1321,53.8504,54.084,40000.0
2006-02-03 12:00:00,78.7,78.7,78.45,78.62,32000.0,54.084,54.084,53.9122,54.0291,32000.0
2006-02-03 12:30:00,78.62,78.87,78.61,78.85,30000.0,54.0291,54.2009,54.0222,54.1871,30000.0
2006-02-03 13:00:00,78.84,79.3,78.74,79.29,65500.0,54.1802,54.4964,54.1115,54.4895,65500.0
2006-02-03 13:30:00,79.29,79.32,78.9,78.9,27600.0,54.4895,54.5101,54.2215,54.2215,27600.0
2006-02-03 14:00:00,78.89,78.94,78.53,78.6,24600.0,54.2146,54.249,53.9672,54.0153,24600.0
2006-02-03 14:30:00,78.61,78.96,78.58,78.76,33100.0,54.0222,54.2627,54.0016,54.1253,33100.0
2006-02-03 15:00:00,78.76,79.1,78.72,79.1,45500.0,54.1253,54.3589,54.0978,54.3589,45500.0
2006-02-03 15:30:00,79.1,79.13,78.87,79.12,75800.0,54.3589,54.3795,54.2009,54.3727,75800.0
2006-02-06 09:30:00,78.77,79.25,78.3,78.35,38900.0,54.3804,54.7117,54.0559,54.0904,38900.0
2006-02-06 10:00:00,78.43,78.74,78.4,78.4,49700.0,54.1456,54.3596,54.1249,54.1249,49700.0
2006-02-06 10:30:00,78.4,78.64,78.31,78.53,26400.0,54.1249,54.2906,54.0628,54.2147,26400.0
2006-02-06 11:00:00,78.54,78.74,78.43,78.61,15500.0,54.2216,54.3596,54.1456,54.2699,15500.0
2006-02-06 11:30:00,78.61,78.81,78.55,78.77,16900.0,54.2699,54.408,54.2285,54.3804,16900.0
2006-02-06 12:00:00,78.77,78.95,78.73,78.77,15200.0,54.3804,54.5046,54.3527,54.3804,15200.0
2006-02-06 12:30:00,78.8,78.95,78.67,78.71,16700.0,54.4011,54.5046,54.3113,54.3389,16700.0
2006-02-06 13:00:00,78.72,78.78,78.57,78.6,23000.0,54.3458,54.3873,54.2423,54.263,23000.0
2006-02-06 13:30:00,78.61,78.71,78.55,78.63,19400.0,54.2699,54.3389,54.2285,54.2837,19400.0
2006-02-06 14:00:00,78.6,78.6,78.27,78.35,33200.0,54.263,54.263,54.0352,54.0904,33200.0
2006-02-06 14:30:00,78.4,78.57,78.37,78.5,16800.0,54.1249,54.2423,54.1042,54.194,16800.0
2006-02-06 15:00:00,78.5,78.64,78.4,78.47,17000.0,54.194,54.2906,54.1249,54.1732,17000.0
2006-02-06 15:30:00,78.47,78.62,78.33,78.5,33400.0,54.1732,54.2768,54.0766,54.194,33400.0
2006-02-07 09:30:00,78.25,78.7,78.23,78.35,28000.0,54.0214,54.332,54.0076,54.0904,28000.0
2006-02-07 10:00:00,78.33,78.5,78.02,78.11,13200.0,54.0766,54.194,53.8626,53.9247,13200.0
2006-02-07 10:30:00,78.13,78.33,77.78,77.89,29900.0,53.9385,54.0766,53.6969,53.7728,29900.0
2006-02-07 11:00:00,77.88,78.44,77.86,78.37,23400.0,53.7659,54.1525,53.7521,54.1042,23400.0
2006-02-07 11:30:00,78.42,78.53,78.28,78.46,16600.0,54.1387,54.2147,54.0421,54.1663,16600.0
2006-02-07 12:00:00,78.48,78.5,78.22,78.29,12000.0,54.1801,54.194,54.0007,54.049,12000.0
2006-02-07 12:30:00,78.29,78.62,78.29,78.62,14000.0,54.049,54.2768,54.049,54.2768,14000.0
2006-02-07 13:00:00,78.58,78.58,78.07,78.18,9700.0,54.2492,54.2492,53.8971,53.973,9700.0
2006-02-07 13:30:00,78.15,78.34,78.05,78.34,11600.0,53.9523,54.0835,53.8833,54.0835,11600.0
2006-02-07 14:00:00,78.37,78.61,78.31,78.56,23800.0,54.1042,54.2699,54.0628,54.2354,23800.0
2006-02-07 14:30:00,78.56,78.56,78.28,78.41,14800.0,54.2354,54.2354,54.0421,54.1318,14800.0
2006-02-07 15:00:00,78.41,78.47,78.14,78.18,13900.0,54.1318,54.1732,53.9454,53.973,13900.0
2006-02-07 15:30:00,78.2,78.35,78.1,78.11,22000.0,53.9868,54.0904,53.9178,53.9247,22000.0
2006-02-08 09:30:00,78.7,78.74,78.13,78.23,64500.0,54.332,54.3596,53.9385,54.0076,64500.0
2006-02-08 10:00:00,78.23,78.23,77.81,78.07,31800.0,54.0076,54.0076,53.7176,53.8971,31800.0
2006-02-08 10:30:00,78.06,78.06,77.72,78.03,37900.0,53.8902,53.8902,53.6555,53.8695,37900.0
2006-02-08 11:00:00,78.02,78.4,78.02,78.29,17300.0,53.8626,54.1249,53.8626,54.049,17300.0
2006-02-08 11:30:00,78.28,78.4,78.15,78.32,11000.0,54.0421,54.1249,53.9523,54.0697,11000.0
2006-02-08 12:00:00,78.34,78.61,78.34,78.49,12600.0,54.0835,54.2699,54.0835,54.1871,12600.0
2006-02-08 12:30:00,78.51,78.62,78.33,78.5,11600.0,54.2009,54.2768,54.0766,54.194,11600.0
2006-02-08 13:00:00,78.5,78.5,78.13,78.17,15900.0,54.194,54.194,53.9385,53.9661,15900.0
2006-02-08 13:30:00,78.19,78.36,78.14,78.31,8800.0,53.9799,54.0973,53.9454,54.0628,8800.0
2006-02-08 14:00:00,78.31,78.35,78.19,78.32,31900.0,54.0628,54.0904,53.9799,54.0697,31900.0
2006-02-08 14:30:00,78.31,78.52,78.27,78.46,21400.0,54.0628,54.2078,54.0352,54.1663,21400.0
2006-02-08 15:00:00,78.45,78.91,78.3,78.91,19900.0,54.1594,54.477,54.0559,54.477,19900.0
2006-02-08 15:30:00,78.89,78.98,78.61,78.7,37100.0,54.4632,54.5253,54.2699,54.332,37100.0
2006-02-09 09:30:00,78.47,78.47,78.13,78.34,48200.0,54.1732,54.1732,53.9385,54.0835,48200.0
2006-02-09 10:00:00,78.32,78.7,78.19,78.59,19400.0,54.0697,54.332,53.9799,54.2561,19400.0
2006-02-09 10:30:00,78.61,78.97,78.56,78.97,19500.0,54.2699,54.5184,54.2354,54.5184,19500.0
2006-02-09 11:00:00,78.97,79.2,78.82,79.19,26800.0,54.5184,54.6772,54.4149,54.6703,26800.0
2006-02-09 11:30:00,79.2,79.35,79.07,79.2,31900.0,54.6772,54.7808,54.5875,54.6772,31900.0
2006-02-09 12:00:00,79.2,79.48,79.11,79.42,13600.0,54.6772,54.8705,54.6151,54.8291,13600.0
2006-02-09 12:30:00,79.44,79.65,79.42,79.61,15900.0,54.8429,54.9879,54.8291,54.9603,15900.0
2006-02-09 13:00:00,79.56,79.8,79.5,79.56,16500.0,54.9257,55.0914,54.8843,54.9257,16500.0
2006-02-09 13:30:00,79.56,79.59,79.28,79.53,22900.0,54.9257,54.9465,54.7324,54.905,22900.0
2006-02-09 14:00:00,79.48,79.49,79.21,79.45,27900.0,54.8705,54.8774,54.6841,54.8498,27900.0
2006-02-09 14:30:00,79.45,79.75,79.42,79.75,54700.0,54.8498,55.0569,54.8291,55.0569,54700.0
2006-02-09 15:00:00,79.76,79.88,79.68,79.81,79800.0,55.0638,55.1467,55.0086,55.0983,79800.0
2006-02-09 15:30:00,79.81,79.82,79.26,79.26,68300.0,55.0983,55.1052,54.7186,54.7186,68300.0
2006-02-10 09:30:00,79.0,80.44,78.99,79.87,95200.0,54.5391,55.5333,54.5322,55.1398,95200.0
2006-02-10 10:00:00,79.88,79.88,79.37,79.48,34900.0,55.1467,55.1467,54.7946,54.8705,34900.0
2006-02-10 10:30:00,79.46,79.54,79.02,79.3,38500.0,54.8567,54.9119,54.5529,54.7463,38500.0
2006-02-10 11:00:00,79.28,79.44,79.16,79.34,34200.0,54.7324,54.8429,54.6496,54.7739,34200.0
2006-02-10 11:30:00,79.32,79.69,79.28,79.59,28300.0,54.7601,55.0155,54.7324,54.9465,28300.0
2006-02-10 12:00:00,79.59,79.77,79.58,79.64,14000.0,54.9465,55.0707,54.9396,54.981,14000.0
2006-02-10 12:30:00,79.64,79.73,79.52,79.56,10400.0,54.981,55.0431,54.8981,54.9257,10400.0
2006-02-10 13:00:00,79.56,79.66,79.41,79.45,9900.0,54.9257,54.9948,54.8222,54.8498,9900.0
2006-02-10 13:30:00,79.43,79.79,79.41,79.69,19600.0,54.836,55.0845,54.8222,55.0155,19600.0
2006-02-10 14:00:00,79.71,79.89,79.56,79.57,30900.0,55.0293,55.1536,54.9257,54.9327,30900.0
2006-02-10 14:30:00,79.57,79.93,79.57,79.9,21700.0,54.9327,55.1812,54.9327,55.1605,21700.0
2006-02-10 15:00:00,79.87,79.94,79.83,79.86,21000.0,55.1398,55.1881,55.1121,55.1329,21000.0
2006-02-10 15:30:00,79.86,80.02,79.83,80.0,58800.0,55.1329,55.2433,55.1121,55.2295,58800.0
2006-02-13 09:30:00,79.58,80.32,79.55,80.09,51000.0,54.9396,55.4504,54.9188,55.2916,51000.0
2006-02-13 10:00:00,80.1,80.18,79.74,79.74,19400.0,55.2985,55.3538,55.05,55.05,19400.0
2006-02-13 10:30:00,79.73,79.97,79.29,79.43,32700.0,55.0431,55.2088,54.7393,54.836,32700.0
2006-02-13 11:00:00,79.38,79.38,79.16,79.3,38800.0,54.8015,54.8015,54.6496,54.7463,38800.0
2006-02-13 11:30:00,79.31,79.45,79.24,79.44,27600.0,54.7532,54.8498,54.7048,54.8429,27600.0
2006-02-13 12:00:00,79.45,79.7,79.32,79.66,16300.0,54.8498,55.0224,54.7601,54.9948,16300.0
2006-02-13 12:30:00,79.66,79.68,79.25,79.32,15200.0,54.9948,55.0086,54.7117,54.7601,15200.0
2006-02-13 13:00:00,79.33,79.45,79.16,79.19,17400.0,54.767,54.8498,54.6496,54.6703,17400.0
2006-02-13 13:30:00,79.19,79.19,79.0,79.03,18600.0,54.6703,54.6703,54.5391,54.5599,18600.0
2006-02-13 14:00:00,79.04,79.26,79.0,79.01,10300.0,54.5668,54.7186,54.5391,54.546,10300.0
2006-02-13 14:30:00,79.01,79.1,78.96,78.97,16200.0,54.546,54.6082,54.5115,54.5184,16200.0
2006-02-13 15:00:00,78.98,79.34,78.98,79.23,19900.0,54.5253,54.7739,54.5253,54.6979,19900.0
2006-02-13 15:30:00,79.24,79.4,79.08,79.19,25900.0,54.7048,54.8153,54.5944,54.6703,25900.0
2006-02-14 09:30:00,79.38,79.78,79.08,79.77,40700.0,54.8015,55.0776,54.5944,55.0707,40700.0
2006-02-14 10:00:00,79.78,79.95,79.71,79.85,19900.0,55.0776,55.195,55.0293,55.126,19900.0
2006-02-14 10:30:00,79.83,80.0,79.62,80.0,23900.0,55.1121,55.2295,54.9672,55.2295,23900.0
2006-02-14 11:00:00,80.0,80.25,79.96,80.19,44000.0,55.2295,55.4021,55.2019,55.3607,44000.0
2006-02-14 11:30:00,80.23,80.44,79.99,80.37,46100.0,55.3883,55.5333,55.2226,55.4849,46100.0
2006-02-14 12:00:00,80.34,80.34,79.98,80.14,44200.0,55.4642,55.4642,55.2157,55.3262,44200.0
2006-02-14 12:30:00,80.11,80.23,80.11,80.22,32500.0,55.3055,55.3883,55.3055,55.3814,32500.0
2006-02-14 13:00:00,80.22,80.45,80.16,80.36,39400.0,55.3814,55.5402,55.34,55.478,39400.0
2006-02-14 13:30:00,80.37,80.45,80.25,80.25,36200.0,55.4849,55.5402,55.4021,55.4021,36200.0
2006-02-14 14:00:00,80.25,80.59,80.2,80.57,55100.0,55.4021,55.6368,55.3676,55.623,55100.0
2006-02-14 14:30:00,80.58,80.67,80.46,80.48,39600.0,55.6299,55.6921,55.5471,55.5609,39600.0
2006-02-14 15:00:00,80.48,80.66,80.33,80.6,41800.0,55.5609,55.6852,55.4573,55.6437,41800.0
2006-02-14 15:30:00,80.61,80.69,80.54,80.69,68600.0,55.6506,55.7059,55.6023,55.7059,68600.0
2006-02-15 09:30:00,80.45,80.53,80.33,80.4,34500.0,55.5402,55.5954,55.4573,55.5057,34500.0
2006-02-15 10:00:00,80.37,81.0,80.05,80.86,88700.0,55.4849,55.9199,55.264,55.8232,88700.0
2006-02-15 10:30:00,80.86,80.98,80.64,80.67,66200.0,55.8232,55.9061,55.6713,55.6921,66200.0
2006-02-15 11:00:00,80.65,80.65,80.4,80.4,57300.0,55.6782,55.6782,55.5057,55.5057,57300.0
2006-02-15 11:30:00,80.4,80.77,80.36,80.66,42500.0,55.5057,55.7611,55.478,55.6852,42500.0
2006-02-15 12:00:00,80.61,80.72,80.44,80.51,23300.0,55.6506,55.7266,55.5333,55.5816,23300.0
2006-02-15 12:30:00,80.52,80.57,80.34,80.52,22500.0,55.5885,55.623,55.4642,55.5885,22500.0
2006-02-15 13:00:00,80.52,80.79,80.49,80.7,18700.0,55.5885,55.7749,55.5678,55.7128,18700.0
2006-02-15 13:30:00,80.69,80.97,80.61,80.84,29000.0,55.7059,55.8992,55.6506,55.8094,29000.0
2006-02-15 14:00:00,80.8,80.99,80.69,80.99,21700.0,55.7818,55.913,55.7059,55.913,21700.0
2006-02-15 14:30:00,80.9,81.0,80.82,80.97,31900.0,55.8508,55.9199,55.7956,55.8992,31900.0
2006-02-15 15:00:00,80.94,80.94,80.71,80.75,23100.0,55.8785,55.8785,55.7197,55.7473,23100.0
2006-02-15 15:30:00,80.75,81.0,80.75,80.91,56800.0,55.7473,55.9199,55.7473,55.8577,56800.0
2006-02-16 09:30:00,80.72,80.92,80.52,80.8,41300.0,55.7266,55.8646,55.5885,55.7818,41300.0
2006-02-16 10:00:00,80.78,81.0,80.78,80.99,53300.0,55.768,55.9199,55.768,55.913,53300.0
2006-02-16 10:30:00,81.0,81.19,80.87,81.14,65800.0,55.9199,56.051,55.8301,56.0165,65800.0
2006-02-16 11:00:00,81.1,81.28,81.0,81.17,28700.0,55.9889,56.1132,55.9199,56.0372,28700.0
2006-02-16 11:30:00,81.18,81.41,81.12,81.33,12600.0,56.0441,56.2029,56.0027,56.1477,12600.0
2006-02-16 12:00:00,81.36,81.56,81.34,81.52,25300.0,56.1684,56.3065,56.1546,56.2789,25300.0
2006-02-16 12:30:00,81.52,81.54,81.37,81.37,21900.0,56.2789,56.2927,56.1753,56.1753,21900.0
2006-02-16 13:00:00,81.37,81.4,81.26,81.4,21600.0,56.1753,56.196,56.0994,56.196,21600.0
2006-02-16 13:30:00,81.4,81.48,81.26,81.48,48300.0,56.196,56.2513,56.0994,56.2513,48300.0
2006-02-16 14:00:00,81.45,81.55,81.3,81.43,22000.0,56.2305,56.2996,56.127,56.2167,22000.0
2006-02-16 14:30:00,81.43,81.51,81.29,81.5,27300.0,56.2167,56.272,56.1201,56.2651,27300.0
2006-02-16 15:00:00,81.52,81.64,81.48,81.62,32000.0,56.2789,56.3617,56.2513,56.3479,32000.0
2006-02-16 15:30:00,81.61,81.7,81.53,81.61,67500.0,56.341,56.4031,56.2858,56.341,67500.0
2006-02-17 09:30:00,81.64,81.78,80.8,81.0,257200.0,56.3617,56.4584,55.7818,55.9199,257200.0
2006-02-17 10:00:00,81.0,81.04,79.61,79.67,144400.0,55.9199,55.9475,54.9603,55.0017,144400.0
2006-02-17 10:30:00,79.73,80.18,79.65,80.14,48100.0,55.0431,55.3538,54.9879,55.3262,48100.0
2006-02-17 11:00:00,80.14,80.21,79.86,79.94,38000.0,55.3262,55.3745,55.1329,55.1881,38000.0
2006-02-17 11:30:00,79.96,80.25,79.95,80.17,32200.0,55.2019,55.4021,55.195,55.3469,32200.0
2006-02-17 12:00:00,80.16,80.29,80.02,80.09,36300.0,55.34,55.4297,55.2433,55.2916,36300.0
2006-02-17 12:30:00,80.09,80.12,79.97,80.02,16400.0,55.2916,55.3124,55.2088,55.2433,16400.0
2006-02-17 13:00:00,80.02,80.13,79.94,80.04,11700.0,55.2433,55.3193,55.1881,55.2571,11700.0
2006-02-17 13:30:00,80.05,80.25,80.04,80.25,27600.0,55.264,55.4021,55.2571,55.4021,27600.0
2006-02-17 14:00:00,80.25,80.45,80.22,80.38,25400.0,55.4021,55.5402,55.3814,55.4918,25400.0
2006-02-17 14:30:00,80.38,80.53,80.23,80.48,30200.0,55.4918,55.5954,55.3883,55.5609,30200.0
2006-02-17 15:00:00,80.46,80.52,80.08,80.08,26800.0,55.5471,55.5885,55.2847,55.2847,26800.0
2006-02-17 15:30:00,80.08,80.13,79.94,80.12,64800.0,55.2847,55.3193,55.1881,55.3124,64800.0
2006-02-21 09:30:00,80.83,81.46,80.63,81.21,93500.0,55.8025,56.2374,55.6644,56.0649,93500.0
2006-02-21 10:00:00,81.22,81.42,80.93,81.25,56100.0,56.0718,56.2098,55.8716,56.0925,56100.0
2006-02-21 10:30:00,81.31,81.45,81.2,81.23,32900.0,56.1339,56.2305,56.058,56.0787,32900.0
2006-02-21 11:00:00,81.26,81.37,81.0,81.03,22600.0,56.0994,56.1753,55.9199,55.9406,22600.0
2006-02-21 11:30:00,81.04,81.12,80.7,80.77,19100.0,55.9475,56.0027,55.7128,55.7611,19100.0
2006-02-21 12:00:00,80.75,81.02,80.69,80.96,18300.0,55.7473,55.9337,55.7059,55.8923,18300.0
2006-02-21 12:30:00,80.96,81.02,80.81,80.81,17100.0,55.8923,55.9337,55.7887,55.7887,17100.0
2006-02-21 13:00:00,80.81,81.11,80.8,81.11,14600.0,55.7887,55.9958,55.7818,55.9958,14600.0
2006-02-21 13:30:00,81.09,81.27,81.04,81.09,17300.0,55.982,56.1063,55.9475,55.982,17300.0
2006-02-21 14:00:00,81.05,81.25,80.83,80.96,41800.0,55.9544,56.0925,55.8025,55.8923,41800.0
2006-02-21 14:30:00,80.96,81.09,80.86,80.86,9300.0,55.8923,55.982,55.8232,55.8232,9300.0
2006-02-21 15:00:00,80.87,81.0,80.77,80.98,15900.0,55.8301,55.9199,55.7611,55.9061,15900.0
2006-02-21 15:30:00,80.97,81.0,80.82,80.9,29800.0,55.8992,55.9199,55.7956,55.8508,29800.0
2006-02-22 09:30:00,81.1,81.69,80.92,81.69,65300.0,55.9889,56.3962,55.8646,56.3962,65300.0
2006-02-22 10:00:00,81.69,81.91,81.55,81.87,40200.0,56.3962,56.5481,56.2996,56.5205,40200.0
2006-02-22 10:30:00,81.85,82.0,81.85,81.98,29300.0,56.5067,56.6102,56.5067,56.5964,29300.0
2006-02-22 11:00:00,81.99,82.2,81.96,82.17,52800.0,56.6033,56.7483,56.5826,56.7276,52800.0
2006-02-22 11:30:00,82.17,82.55,82.14,82.55,48100.0,56.7276,56.99,56.7069,56.99,48100.0
2006-02-22 12:00:00,82.54,82.75,82.51,82.73,31500.0,56.983,57.128,56.9623,57.1142,31500.0
2006-02-22 12:30:00,82.73,82.85,82.67,82.75,20600.0,57.1142,57.1971,57.0728,57.128,20600.0
2006-02-22 13:00:00,82.76,83.05,82.76,83.05,44800.0,57.1349,57.3351,57.1349,57.3351,44800.0
2006-02-22 13:30:00,83.05,83.09,82.87,82.97,29700.0,57.3351,57.3627,57.2109,57.2799,29700.0
2006-02-22 14:00:00,83.0,83.28,82.95,83.21,28000.0,57.3006,57.4939,57.2661,57.4456,28000.0
2006-02-22 14:30:00,83.2,83.36,83.04,83.24,54600.0,57.4387,57.5491,57.3282,57.4663,54600.0
2006-02-22 15:00:00,83.23,83.29,82.95,83.19,41400.0,57.4594,57.5008,57.2661,57.4318,41400.0
2006-02-22 15:30:00,83.19,83.38,82.97,83.02,79600.0,57.4318,57.563,57.2799,57.3144,79600.0
2006-02-23 09:30:00,82.81,83.01,81.77,81.82,40600.0,57.1694,57.3075,56.4515,56.486,40600.0
2006-02-23 10:00:00,81.84,82.55,81.76,82.51,31500.0,56.4998,56.99,56.4446,56.9623,31500.0
2006-02-23 10:30:00,82.51,82.61,82.39,82.51,17600.0,56.9623,57.0314,56.8795,56.9623,17600.0
2006-02-23 11:00:00,82.53,82.89,82.46,82.89,22000.0,56.9761,57.2247,56.9278,57.2247,22000.0
2006-02-23 11:30:00,82.89,82.93,82.76,82.8,21600.0,57.2247,57.2523,57.1349,57.1625,21600.0
2006-02-23 12:00:00,82.79,83.14,82.78,83.11,15500.0,57.1556,57.3973,57.1487,57.3766,15500.0
2006-02-23 12:30:00,83.06,83.74,83.02,83.62,34500.0,57.342,57.8115,57.3144,57.7286,34500.0
2006-02-23 13:00:00,83.68,83.78,83.61,83.77,21900.0,57.7701,57.8391,57.7217,57.8322,21900.0
2006-02-23 13:30:00,83.73,83.73,83.25,83.39,24400.0,57.8046,57.8046,57.4732,57.5699,24400.0
2006-02-23 14:00:00,83.31,83.37,83.17,83.37,16900.0,57.5146,57.5561,57.418,57.5561,16900.0
2006-02-23 14:30:00,83.34,83.54,83.21,83.29,21400.0,57.5353,57.6734,57.4456,57.5008,21400.0
2006-02-23 15:00:00,83.3,83.53,83.2,83.51,25000.0,57.5077,57.6665,57.4387,57.6527,25000.0
2006-02-23 15:30:00,83.51,83.51,82.97,83.13,45200.0,57.6527,57.6527,57.2799,57.3904,45200.0
2006-02-24 09:30:00,82.96,83.39,82.59,83.3,36700.0,57.273,57.5699,57.0176,57.5077,36700.0
2006-02-24 10:00:00,83.35,83.67,83.12,83.19,28500.0,57.5422,57.7632,57.3835,57.4318,28500.0
2006-02-24 10:30:00,83.13,83.13,82.71,82.97,28400.0,57.3904,57.3904,57.1004,57.2799,28400.0
2006-02-24 11:00:00,82.97,83.39,82.97,83.36,38100.0,57.2799,57.5699,57.2799,57.5491,38100.0
2006-02-24 11:30:00,83.35,83.63,83.35,83.5,33100.0,57.5422,57.7355,57.5422,57.6458,33100.0
2006-02-24 12:00:00,83.5,83.66,83.5,83.65,18100.0,57.6458,57.7563,57.6458,57.7494,18100.0
2006-02-24 12:30:00,83.66,83.75,83.49,83.62,90900.0,57.7563,57.8184,57.6389,57.7286,90900.0
2006-02-24 13:00:00,83.6,83.6,83.3,83.45,17600.0,57.7148,57.7148,57.5077,57.6113,17600.0
2006-02-24 13:30:00,83.45,83.55,83.45,83.5,24400.0,57.6113,57.6803,57.6113,57.6458,24400.0
2006-02-24 14:00:00,83.51,83.82,83.51,83.73,36200.0,57.6527,57.8667,57.6527,57.8046,36200.0
2006-02-24 14:30:00,83.75,83.9,83.7,83.8,22100.0,57.8184,57.9219,57.7839,57.8529,22100.0
2006-02-24 15:00:00,83.79,83.91,83.57,83.81,39500.0,57.846,57.9289,57.6941,57.8598,39500.0
2006-02-24 15:30:00,83.81,83.82,83.65,83.75,43100.0,57.8598,57.8667,57.7494,57.8184,43100.0
2006-02-27 09:30:00,83.85,84.0,83.4,83.83,35300.0,57.8874,57.991,57.5768,57.8736,35300.0
2006-02-27 10:00:00,83.93,84.0,83.56,83.78,33000.0,57.9427,57.991,57.6872,57.8391,33000.0
2006-02-27 10:30:00,83.82,83.88,83.54,83.63,20700.0,57.8667,57.9081,57.6734,57.7355,20700.0
2006-02-27 11:00:00,83.64,83.73,83.39,83.72,27900.0,57.7425,57.8046,57.5699,57.7977,27900.0
2006-02-27 11:30:00,83.73,83.74,83.53,83.55,7700.0,57.8046,57.8115,57.6665,57.6803,7700.0
2006-02-27 12:00:00,83.56,83.62,83.43,83.45,45700.0,57.6872,57.7286,57.5975,57.6113,45700.0
2006-02-27 12:30:00,83.45,83.48,83.39,83.41,30200.0,57.6113,57.632,57.5699,57.5837,30200.0
2006-02-27 13:00:00,83.4,83.43,83.16,83.22,32100.0,57.5768,57.5975,57.4111,57.4525,32100.0
2006-02-27 13:30:00,83.22,83.25,83.09,83.12,26800.0,57.4525,57.4732,57.3627,57.3835,26800.0
2006-02-27 14:00:00,83.12,83.3,83.09,83.3,28900.0,57.3835,57.5077,57.3627,57.5077,28900.0
2006-02-27 14:30:00,83.29,83.51,83.2,83.3,31600.0,57.5008,57.6527,57.4387,57.5077,31600.0
2006-02-27 15:00:00,83.31,83.36,83.23,83.28,16300.0,57.5146,57.5491,57.4594,57.4939,16300.0
2006-02-27 15:30:00,83.3,83.44,83.17,83.2,47200.0,57.5077,57.6044,57.418,57.4387,47200.0
2006-02-28 09:30:00,83.04,83.46,82.98,83.12,33900.0,57.3282,57.6182,57.2868,57.3835,33900.0
2006-02-28 10:00:00,83.06,83.22,82.9,82.94,41000.0,57.342,57.4525,57.2316,57.2592,41000.0
2006-02-28 10:30:00,82.89,82.95,82.33,82.33,39400.0,57.2247,57.2661,56.8381,56.8381,39400.0
2006-02-28 11:00:00,82.31,82.58,82.28,82.29,18900.0,56.8243,57.0107,56.8036,56.8105,18900.0
2006-02-28 11:30:00,82.33,82.43,82.26,82.34,11200.0,56.8381,56.9071,56.7897,56.845,11200.0
2006-02-28 12:00:00,82.32,82.32,82.04,82.16,22800.0,56.8312,56.8312,56.6379,56.7207,22800.0
2006-02-28 12:30:00,82.16,82.36,82.04,82.23,47200.0,56.7207,56.8588,56.6379,56.769,47200.0
2006-02-28 13:00:00,82.21,82.42,82.13,82.15,16100.0,56.7552,56.9002,56.7,56.7138,16100.0
2006-02-28 13:30:00,82.16,82.43,82.13,82.16,27000.0,56.7207,56.9071,56.7,56.7207,27000.0
2006-02-28 14:00:00,82.14,82.16,82.0,82.08,45400.0,56.7069,56.7207,56.6102,56.6655,45400.0
2006-02-28 14:30:00,82.05,82.14,81.9,82.07,45400.0,56.6448,56.7069,56.5412,56.6586,45400.0
2006-02-28 15:00:00,82.06,82.36,82.02,82.36,59400.0,56.6517,56.8588,56.6241,56.8588,59400.0
2006-02-28 15:30:00,82.34,82.63,82.24,82.42,86500.0,56.845,57.0452,56.7759,56.9002,86500.0
2006-03-01 09:30:00,82.31,82.94,82.31,82.5,53700.0,56.8243,57.2592,56.8243,56.9554,53700.0
2006-03-01 10:00:00,82.49,83.0,82.45,82.97,56500.0,56.9485,57.3006,56.9209,57.2799,56500.0
2006-03-01 10:30:00,82.97,83.59,82.95,83.13,46100.0,57.2799,57.7079,57.2661,57.3904,46100.0
2006-03-01 11:00:00,83.16,83.56,83.09,83.34,42900.0,57.4111,57.6872,57.3627,57.5353,42900.0
2006-03-01 11:30:00,83.4,83.52,83.18,83.33,24300.0,57.5768,57.6596,57.4249,57.5284,24300.0
2006-03-01 12:00:00,83.33,83.43,83.17,83.24,11400.0,57.5284,57.5975,57.418,57.4663,11400.0
2006-03-01 12:30:00,83.24,83.26,83.03,83.08,31200.0,57.4663,57.4801,57.3213,57.3558,31200.0
2006-03-01 13:00:00,83.17,83.21,83.02,83.08,10700.0,57.418,57.4456,57.3144,57.3558,10700.0
2006-03-01 13:30:00,83.09,83.24,83.09,83.2,11100.0,57.3627,57.4663,57.3627,57.4387,11100.0
2006-03-01 14:00:00,83.28,83.44,83.18,83.38,22200.0,57.4939,57.6044,57.4249,57.563,22200.0
2006-03-01 14:30:00,83.39,83.39,83.21,83.35,13300.0,57.5699,57.5699,57.4456,57.5422,13300.0
2006-03-01 15:00:00,83.35,83.55,83.31,83.55,11000.0,57.5422,57.6803,57.5146,57.6803,11000.0
2006-03-01 15:30:00,83.54,83.68,83.48,83.68,54000.0,57.6734,57.7701,57.632,57.7701,54000.0
2006-03-02 09:30:00,83.21,83.45,82.32,82.32,36800.0,57.4456,57.6113,56.8312,56.8312,36800.0
2006-03-02 10:00:00,82.36,82.63,82.18,82.44,24100.0,56.8588,57.0452,56.7345,56.914,24100.0
2006-03-02 10:30:00,82.39,82.74,82.19,82.52,17700.0,56.8795,57.1211,56.7414,56.9692,17700.0
2006-03-02 11:00:00,82.47,82.79,82.31,82.79,16900.0,56.9347,57.1556,56.8243,57.1556,16900.0
2006-03-02 11:30:00,82.79,82.82,82.38,82.6,16400.0,57.1556,57.1764,56.8726,57.0245,16400.0
2006-03-02 12:00:00,82.57,82.65,82.4,82.5,24300.0,57.0038,57.059,56.8864,56.9554,24300.0
2006-03-02 12:30:00,82.57,82.76,82.49,82.58,31800.0,57.0038,57.1349,56.9485,57.0107,31800.0
2006-03-02 13:00:00,82.58,82.81,82.55,82.55,21900.0,57.0107,57.1694,56.99,56.99,21900.0
2006-03-02 13:30:00,82.55,82.69,82.52,82.61,15200.0,56.99,57.0866,56.9692,57.0314,15200.0
2006-03-02 14:00:00,82.61,82.8,82.52,82.6,14900.0,57.0314,57.1625,56.9692,57.0245,14900.0
2006-03-02 14:30:00,82.6,82.86,82.6,82.8,22400.0,57.0245,57.204,57.0245,57.1625,22400.0
2006-03-02 15:00:00,82.84,83.12,82.8,82.99,15600.0,57.1902,57.3835,57.1625,57.2937,15600.0
2006-03-02 15:30:00,83.01,83.02,82.73,82.95,25100.0,57.3075,57.3144,57.1142,57.2661,25100.0
2006-03-03 09:30:00,82.9,83.02,82.32,82.38,29600.0,57.2316,57.3144,56.8312,56.8726,29600.0
2006-03-03 10:00:00,82.38,82.47,82.21,82.47,14000.0,56.8726,56.9347,56.7552,56.9347,14000.0
2006-03-03 10:30:00,82.47,82.65,82.26,82.27,18000.0,56.9347,57.059,56.7897,56.7966,18000.0
2006-03-03 11:00:00,82.27,82.4,82.22,82.24,13700.0,56.7966,56.8864,56.7621,56.7759,13700.0
2006-03-03 11:30:00,82.23,82.34,82.1,82.31,11700.0,56.769,56.845,56.6793,56.8243,11700.0
2006-03-03 12:00:00,82.32,82.5,82.1,82.46,89700.0,56.8312,56.9554,56.6793,56.9278,89700.0
2006-03-03 12:30:00,82.43,82.48,82.24,82.25,7900.0,56.9071,56.9416,56.7759,56.7828,7900.0
2006-03-03 13:00:00,82.25,82.55,82.06,82.52,12000.0,56.7828,56.99,56.6517,56.9692,12000.0
2006-03-03 13:30:00,82.55,82.69,82.48,82.52,24200.0,56.99,57.0866,56.9416,56.9692,24200.0
2006-03-03 14:00:00,82.51,82.57,82.44,82.44,29300.0,56.9623,57.0038,56.914,56.914,29300.0
2006-03-03 14:30:00,82.42,82.5,82.29,82.45,17100.0,56.9002,56.9554,56.8105,56.9209,17100.0
2006-03-03 15:00:00,82.46,82.49,82.2,82.39,36500.0,56.9278,56.9485,56.7483,56.8795,36500.0
2006-03-03 15:30:00,82.41,82.43,82.01,82.11,43600.0,56.8933,56.9071,56.6172,56.6862,43600.0
2006-03-06 09:30:00,82.04,82.25,81.61,81.87,79400.0,56.6379,56.7828,56.341,56.5205,79400.0
2006-03-06 10:00:00,81.96,82.1,81.92,81.98,61800.0,56.5826,56.6793,56.555,56.5964,61800.0
2006-03-06 10:30:00,82.02,82.1,81.99,82.04,56100.0,56.6241,56.6793,56.6033,56.6379,56100.0
2006-03-06 11:00:00,82.04,82.12,81.99,82.07,21500.0,56.6379,56.6931,56.6033,56.6586,21500.0
2006-03-06 11:30:00,82.07,82.09,82.0,82.08,27500.0,56.6586,56.6724,56.6102,56.6655,27500.0
2006-03-06 12:00:00,82.09,82.11,82.0,82.08,19300.0,56.6724,56.6862,56.6102,56.6655,19300.0
2006-03-06 12:30:00,82.1,82.15,82.01,82.09,24700.0,56.6793,56.7138,56.6172,56.6724,24700.0
2006-03-06 13:00:00,82.12,82.17,81.96,82.0,90300.0,56.6931,56.7276,56.5826,56.6102,90300.0
2006-03-06 13:30:00,82.02,82.06,81.75,82.03,82000.0,56.6241,56.6517,56.4377,56.631,82000.0
2006-03-06 14:00:00,82.06,82.1,81.7,81.7,36300.0,56.6517,56.6793,56.4031,56.4031,36300.0
2006-03-06 14:30:00,81.74,81.87,81.63,81.65,30500.0,56.4308,56.5205,56.3548,56.3686,30500.0
2006-03-06 15:00:00,81.65,81.76,81.62,81.66,29400.0,56.3686,56.4446,56.3479,56.3755,29400.0
2006-03-06 15:30:00,81.66,81.8,81.61,81.63,58100.0,56.3755,56.4722,56.341,56.3548,58100.0
2006-03-07 09:30:00,81.75,81.81,81.5,81.74,43500.0,56.4377,56.4791,56.2651,56.4308,43500.0
2006-03-07 10:00:00,81.77,81.8,81.48,81.7,67800.0,56.4515,56.4722,56.2513,56.4031,67800.0
2006-03-07 10:30:00,81.65,81.8,81.57,81.66,60600.0,56.3686,56.4722,56.3134,56.3755,60600.0
2006-03-07 11:00:00,81.64,81.75,81.57,81.62,63000.0,56.3617,56.4377,56.3134,56.3479,63000.0
2006-03-07 11:30:00,81.64,82.06,81.64,82.05,64300.0,56.3617,56.6517,56.3617,56.6448,64300.0
2006-03-07 12:00:00,82.06,82.1,81.75,81.82,68300.0,56.6517,56.6793,56.4377,56.486,68300.0
2006-03-07 12:30:00,81.82,81.88,81.68,81.69,27300.0,56.486,56.5274,56.3893,56.3962,27300.0
2006-03-07 13:00:00,81.67,82.06,81.64,81.9,45300.0,56.3824,56.6517,56.3617,56.5412,45300.0
2006-03-07 13:30:00,81.93,81.97,81.8,81.85,48200.0,56.5619,56.5895,56.4722,56.5067,48200.0
2006-03-07 14:00:00,81.9,82.06,81.81,82.01,48900.0,56.5412,56.6517,56.4791,56.6172,48900.0
2006-03-07 14:30:00,81.95,82.36,81.93,82.35,67500.0,56.5757,56.8588,56.5619,56.8519,67500.0
2006-03-07 15:00:00,82.35,82.4,81.99,82.14,86700.0,56.8519,56.8864,56.6033,56.7069,86700.0
2006-03-07 15:30:00,82.15,82.42,82.13,82.24,78100.0,56.7138,56.9002,56.7,56.7759,78100.0
2006-03-08 09:30:00,81.76,82.28,81.62,82.13,43000.0,56.4446,56.8036,56.3479,56.7,43000.0
2006-03-08 10:00:00,82.15,82.26,81.98,82.13,14600.0,56.7138,56.7897,56.5964,56.7,14600.0
2006-03-08 10:30:00,82.08,82.14,81.89,81.9,31700.0,56.6655,56.7069,56.5343,56.5412,31700.0
2006-03-08 11:00:00,81.89,82.1,81.79,81.82,37100.0,56.5343,56.6793,56.4653,56.486,37100.0
2006-03-08 11:30:00,81.77,82.1,81.72,82.03,52700.0,56.4515,56.6793,56.4169,56.631,52700.0
2006-03-08 12:00:00,82.0,82.26,82.0,82.1,36200.0,56.6102,56.7897,56.6102,56.6793,36200.0
2006-03-08 12:30:00,82.1,82.32,82.0,82.27,33400.0,56.6793,56.8312,56.6102,56.7966,33400.0
2006-03-08 13:00:00,82.27,82.4,82.24,82.35,36100.0,56.7966,56.8864,56.7759,56.8519,36100.0
2006-03-08 13:30:00,82.38,82.52,82.36,82.51,54300.0,56.8726,56.9692,56.8588,56.9623,54300.0
2006-03-08 14:00:00,82.51,82.75,82.44,82.68,38800.0,56.9623,57.128,56.914,57.0797,38800.0
2006-03-08 14:30:00,82.68,83.03,82.53,83.02,50600.0,57.0797,57.3213,56.9761,57.3144,50600.0
2006-03-08 15:00:00,83.03,83.19,83.01,83.18,100600.0,57.3213,57.4318,57.3075,57.4249,100600.0
2006-03-08 15:30:00,83.18,83.3,83.14,83.2,89300.0,57.4249,57.5077,57.3973,57.4387,89300.0
2006-03-09 09:30:00,83.34,83.35,82.93,82.93,184600.0,57.5353,57.5422,57.2523,57.2523,184600.0
2006-03-09 10:00:00,82.95,83.01,82.73,82.87,38600.0,57.2661,57.3075,57.1142,57.2109,38600.0
2006-03-09 10:30:00,82.9,83.11,82.83,82.86,13000.0,57.2316,57.3766,57.1833,57.204,13000.0
2006-03-09 11:00:00,82.86,82.95,82.79,82.89,14100.0,57.204,57.2661,57.1556,57.2247,14100.0
2006-03-09 11:30:00,82.91,82.91,82.57,82.61,19200.0,57.2385,57.2385,57.0038,57.0314,19200.0
2006-03-09 12:00:00,82.63,82.66,82.42,82.54,24400.0,57.0452,57.0659,56.9002,56.983,24400.0
2006-03-09 12:30:00,82.54,82.56,82.37,82.4,74000.0,56.983,56.9969,56.8657,56.8864,74000.0
2006-03-09 13:00:00,82.36,82.39,82.07,82.25,20000.0,56.8588,56.8795,56.6586,56.7828,20000.0
2006-03-09 13:30:00,82.18,82.31,82.17,82.2,12500.0,56.7345,56.8243,56.7276,56.7483,12500.0
2006-03-09 14:00:00,82.17,82.43,82.17,82.36,17500.0,56.7276,56.9071,56.7276,56.8588,17500.0
2006-03-09 14:30:00,82.32,82.39,82.15,82.19,16900.0,56.8312,56.8795,56.7138,56.7414,16900.0
2006-03-09 15:00:00,82.17,82.24,81.93,81.93,15200.0,56.7276,56.7759,56.5619,56.5619,15200.0
2006-03-09 15:30:00,81.89,82.02,81.75,81.83,34700.0,56.5343,56.6241,56.4377,56.4929,34700.0
2006-03-10 09:30:00,81.77,82.26,81.69,82.26,21400.0,56.4515,56.7897,56.3962,56.7897,21400.0
2006-03-10 10:00:00,82.25,82.63,82.05,82.25,22900.0,56.7828,57.0452,56.6448,56.7828,22900.0
2006-03-10 10:30:00,82.27,83.01,82.25,82.8,129500.0,56.7966,57.3075,56.7828,57.1625,129500.0
2006-03-10 11:00:00,82.79,82.88,82.39,82.5,39300.0,57.1556,57.2178,56.8795,56.9554,39300.0
2006-03-10 11:30:00,82.59,82.74,82.45,82.65,20100.0,57.0176,57.1211,56.9209,57.059,20100.0
2006-03-10 12:00:00,82.65,82.87,82.6,82.7,11400.0,57.059,57.2109,57.0245,57.0935,11400.0
2006-03-10 12:30:00,82.7,82.81,82.5,82.52,17000.0,57.0935,57.1694,56.9554,56.9692,17000.0
2006-03-10 13:00:00,82.5,82.73,82.45,82.73,13900.0,56.9554,57.1142,56.9209,57.1142,13900.0
2006-03-10 13:30:00,82.72,83.0,82.59,82.89,20100.0,57.1073,57.3006,57.0176,57.2247,20100.0
2006-03-10 14:00:00,82.96,82.96,82.6,82.6,21100.0,57.273,57.273,57.0245,57.0245,21100.0
2006-03-10 14:30:00,82.6,82.72,82.24,82.45,53400.0,57.0245,57.1073,56.7759,56.9209,53400.0
2006-03-10 15:00:00,82.48,82.77,82.4,82.7,29300.0,56.9416,57.1418,56.8864,57.0935,29300.0
2006-03-10 15:30:00,82.83,83.07,82.67,82.96,64400.0,57.1833,57.3489,57.0728,57.273,64400.0
2006-03-13 09:30:00,83.0,83.46,82.71,83.3,44200.0,57.3006,57.6182,57.1004,57.5077,44200.0
2006-03-13 10:00:00,83.37,83.5,83.2,83.24,50200.0,57.5561,57.6458,57.4387,57.4663,50200.0
2006-03-13 10:30:00,83.29,83.38,83.17,83.3,36100.0,57.5008,57.563,57.418,57.5077,36100.0
2006-03-13 11:00:00,83.28,83.3,82.88,83.0,29600.0,57.4939,57.5077,57.2178,57.3006,29600.0
2006-03-13 11:30:00,83.0,83.21,82.9,82.94,34200.0,57.3006,57.4456,57.2316,57.2592,34200.0
2006-03-13 12:00:00,82.88,83.18,82.88,83.17,20200.0,57.2178,57.4249,57.2178,57.418,20200.0
2006-03-13 12:30:00,83.13,83.13,82.95,83.05,20600.0,57.3904,57.3904,57.2661,57.3351,20600.0
2006-03-13 13:00:00,83.04,83.11,82.88,82.91,14600.0,57.3282,57.3766,57.2178,57.2385,14600.0
2006-03-13 13:30:00,82.97,83.05,82.86,83.03,14900.0,57.2799,57.3351,57.204,57.3213,14900.0
2006-03-13 14:00:00,83.03,83.29,82.94,83.22,13200.0,57.3213,57.5008,57.2592,57.4525,13200.0
2006-03-13 14:30:00,83.24,83.34,82.96,83.0,25000.0,57.4663,57.5353,57.273,57.3006,25000.0
2006-03-13 15:00:00,83.0,83.15,82.86,82.95,24900.0,57.3006,57.4042,57.204,57.2661,24900.0
2006-03-13 15:30:00,82.95,83.08,82.79,83.01,26500.0,57.2661,57.3558,57.1556,57.3075,26500.0
2006-03-14 09:30:00,82.78,82.94,82.42,82.89,20500.0,57.1487,57.2592,56.9002,57.2247,20500.0
2006-03-14 10:00:00,82.95,83.0,82.65,82.73,14600.0,57.2661,57.3006,57.059,57.1142,14600.0
2006-03-14 10:30:00,82.7,82.79,82.5,82.79,14700.0,57.0935,57.1556,56.9554,57.1556,14700.0
2006-03-14 11:00:00,82.76,82.91,82.63,82.79,33300.0,57.1349,57.2385,57.0452,57.1556,33300.0
2006-03-14 11:30:00,82.83,83.54,82.83,83.54,32200.0,57.1833,57.6734,57.1833,57.6734,32200.0
2006-03-14 12:00:00,83.55,83.73,83.5,83.73,13900.0,57.6803,57.8046,57.6458,57.8046,13900.0
2006-03-14 12:30:00,83.73,83.75,83.56,83.66,5200.0,57.8046,57.8184,57.6872,57.7563,5200.0
2006-03-14 13:00:00,83.66,83.94,83.58,83.87,20800.0,57.7563,57.9496,57.701,57.9012,20800.0
2006-03-14 13:30:00,83.88,83.89,83.58,83.6,22500.0,57.9081,57.915,57.701,57.7148,22500.0
2006-03-14 14:00:00,83.58,83.8,83.5,83.75,13500.0,57.701,57.8529,57.6458,57.8184,13500.0
2006-03-14 14:30:00,83.73,83.8,83.59,83.72,13700.0,57.8046,57.8529,57.7079,57.7977,13700.0
2006-03-14 15:00:00,83.73,83.83,83.59,83.78,61200.0,57.8046,57.8736,57.7079,57.8391,61200.0
2006-03-14 15:30:00,83.76,83.85,83.55,83.58,45500.0,57.8253,57.8874,57.6803,57.701,45500.0
2006-03-15 09:30:00,83.8,83.87,83.06,83.5,49600.0,57.8529,57.9012,57.342,57.6458,49600.0
2006-03-15 10:00:00,83.5,83.62,83.14,83.29,40800.0,57.6458,57.7286,57.3973,57.5008,40800.0
2006-03-15 10:30:00,83.35,83.52,83.21,83.21,16300.0,57.5422,57.6596,57.4456,57.4456,16300.0
2006-03-15 11:00:00,83.26,83.5,83.2,83.41,38200.0,57.4801,57.6458,57.4387,57.5837,38200.0
2006-03-15 11:30:00,83.4,83.53,83.35,83.46,6800.0,57.5768,57.6665,57.5422,57.6182,6800.0
2006-03-15 12:00:00,83.45,83.45,83.22,83.22,20800.0,57.6113,57.6113,57.4525,57.4525,20800.0
2006-03-15 12:30:00,83.25,83.43,83.25,83.41,15800.0,57.4732,57.5975,57.4732,57.5837,15800.0
2006-03-15 13:00:00,83.38,83.5,83.34,83.34,6900.0,57.563,57.6458,57.5353,57.5353,6900.0
2006-03-15 13:30:00,83.35,83.41,83.15,83.37,16600.0,57.5422,57.5837,57.4042,57.5561,16600.0
2006-03-15 14:00:00,83.36,83.7,83.31,83.62,54800.0,57.5491,57.7839,57.5146,57.7286,54800.0
2006-03-15 14:30:00,83.62,83.69,83.55,83.63,25600.0,57.7286,57.777,57.6803,57.7355,25600.0
2006-03-15 15:00:00,83.64,83.82,83.6,83.72,33800.0,57.7425,57.8667,57.7148,57.7977,33800.0
2006-03-15 15:30:00,83.72,83.79,83.57,83.68,52200.0,57.7977,57.846,57.6941,57.7701,52200.0
2006-03-16 09:30:00,83.95,84.0,83.79,83.94,25200.0,57.9565,57.991,57.846,57.9496,25200.0
2006-03-16 10:00:00,83.95,84.04,83.69,83.69,36900.0,57.9565,58.0186,57.777,57.777,36900.0
2006-03-16 10:30:00,83.7,83.92,83.5,83.55,63400.0,57.7839,57.9358,57.6458,57.6803,63400.0
2006-03-16 11:00:00,83.56,83.7,83.55,83.69,14000.0,57.6872,57.7839,57.6803,57.777,14000.0
2006-03-16 11:30:00,83.68,83.73,83.48,83.7,33000.0,57.7701,57.8046,57.632,57.7839,33000.0
2006-03-16 12:00:00,83.7,83.96,83.6,83.96,18200.0,57.7839,57.9634,57.7148,57.9634,18200.0
2006-03-16 12:30:00,83.95,84.12,83.93,83.93,12400.0,57.9565,58.0738,57.9427,57.9427,12400.0
2006-03-16 13:00:00,83.93,83.98,83.8,83.94,17100.0,57.9427,57.9772,57.8529,57.9496,17100.0
2006-03-16 13:30:00,83.89,83.94,83.68,83.68,14500.0,57.915,57.9496,57.7701,57.7701,14500.0
2006-03-16 14:00:00,83.64,83.99,83.64,83.98,10600.0,57.7425,57.9841,57.7425,57.9772,10600.0
2006-03-16 14:30:00,83.96,83.96,83.75,83.84,13700.0,57.9634,57.9634,57.8184,57.8805,13700.0
2006-03-16 15:00:00,83.85,83.98,83.81,83.81,13300.0,57.8874,57.9772,57.8598,57.8598,13300.0
2006-03-16 15:30:00,83.87,84.15,83.87,84.14,63500.0,57.9012,58.0945,57.9012,58.0876,63500.0
2006-03-17 09:30:00,84.34,85.22,84.14,85.08,306800.0,58.2257,58.8332,58.0876,58.7366,306800.0
2006-03-17 10:00:00,85.1,85.25,84.95,85.19,30500.0,58.7504,58.8539,58.6468,58.8125,30500.0
2006-03-17 10:30:00,85.19,85.21,84.76,85.19,48300.0,58.8125,58.8263,58.5157,58.8125,48300.0
2006-03-17 11:00:00,85.14,85.22,84.78,85.0,43700.0,58.778,58.8332,58.5295,58.6814,43700.0
2006-03-17 11:30:00,85.04,85.18,84.92,84.98,20000.0,58.709,58.8056,58.6261,58.6675,20000.0
2006-03-17 12:00:00,84.97,85.1,84.97,85.1,36700.0,58.6606,58.7504,58.6606,58.7504,36700.0
2006-03-17 12:30:00,85.1,85.17,84.95,85.0,20900.0,58.7504,58.7987,58.6468,58.6814,20900.0
2006-03-17 13:00:00,85.0,85.02,84.93,84.96,25300.0,58.6814,58.6952,58.633,58.6537,25300.0
2006-03-17 13:30:00,84.95,84.99,84.85,84.94,16600.0,58.6468,58.6745,58.5778,58.6399,16600.0
2006-03-17 14:00:00,84.95,85.0,84.9,84.99,10400.0,58.6468,58.6814,58.6123,58.6745,10400.0
2006-03-17 14:30:00,85.0,85.0,84.84,84.97,22600.0,58.6814,58.6814,58.5709,58.6606,22600.0
2006-03-17 15:00:00,84.96,85.05,84.85,85.01,25800.0,58.6537,58.7159,58.5778,58.6883,25800.0
2006-03-17 15:30:00,85.0,85.09,84.86,84.98,41100.0,58.6814,58.7435,58.5847,58.6675,41100.0
2006-03-20 09:30:00,85.15,85.15,84.51,84.57,22500.0,58.7849,58.7849,58.3431,58.3845,22500.0
2006-03-20 10:00:00,84.58,84.67,84.2,84.2,23000.0,58.3914,58.4535,58.1291,58.1291,23000.0
2006-03-20 10:30:00,84.19,84.19,83.84,84.05,61800.0,58.1222,58.1222,57.8805,58.0255,61800.0
2006-03-20 11:00:00,84.1,84.12,84.0,84.1,18500.0,58.06,58.0738,57.991,58.06,18500.0
2006-03-20 11:30:00,84.1,84.1,84.0,84.09,13300.0,58.06,58.06,57.991,58.0531,13300.0
2006-03-20 12:00:00,84.08,84.1,84.0,84.05,22800.0,58.0462,58.06,57.991,58.0255,22800.0
2006-03-20 12:30:00,84.08,84.11,84.05,84.08,9500.0,58.0462,58.0669,58.0255,58.0462,9500.0
2006-03-20 13:00:00,84.07,84.1,83.98,84.09,13000.0,58.0393,58.06,57.9772,58.0531,13000.0
2006-03-20 13:30:00,84.05,84.13,84.05,84.07,14100.0,58.0255,58.0807,58.0255,58.0393,14100.0
2006-03-20 14:00:00,84.07,84.3,84.07,84.21,7800.0,58.0393,58.1981,58.0393,58.136,7800.0
2006-03-20 14:30:00,84.11,84.25,84.06,84.16,6300.0,58.0669,58.1636,58.0324,58.1014,6300.0
2006-03-20 15:00:00,84.19,84.49,84.19,84.45,27800.0,58.1222,58.3293,58.1222,58.3017,27800.0
2006-03-20 15:30:00,84.45,84.75,84.45,84.68,29500.0,58.3017,58.5088,58.3017,58.4604,29500.0
2006-03-21 09:30:00,84.68,84.72,84.28,84.57,17200.0,58.4604,58.4881,58.1843,58.3845,17200.0
2006-03-21 10:00:00,84.58,84.58,84.29,84.35,8400.0,58.3914,58.3914,58.1912,58.2326,8400.0
2006-03-21 10:30:00,84.37,84.68,84.37,84.64,15200.0,58.2464,58.4604,58.2464,58.4328,15200.0
2006-03-21 11:00:00,84.61,84.75,84.39,84.43,18200.0,58.4121,58.5088,58.2602,58.2878,18200.0
2006-03-21 11:30:00,84.39,84.65,84.35,84.41,30200.0,58.2602,58.4397,58.2326,58.274,30200.0
2006-03-21 12:00:00,84.38,84.43,84.2,84.33,18100.0,58.2533,58.2878,58.1291,58.2188,18100.0
2006-03-21 12:30:00,84.31,84.77,84.28,84.52,34600.0,58.205,58.5226,58.1843,58.35,34600.0
2006-03-21 13:00:00,84.51,84.51,84.2,84.32,9500.0,58.3431,58.3431,58.1291,58.2119,9500.0
2006-03-21 13:30:00,84.3,84.41,84.05,84.18,17800.0,58.1981,58.274,58.0255,58.1153,17800.0
2006-03-21 14:00:00,84.22,84.27,83.76,83.82,118500.0,58.1429,58.1774,57.8253,57.8667,118500.0
2006-03-21 14:30:00,83.82,83.97,83.75,83.81,33700.0,57.8667,57.9703,57.8184,57.8598,33700.0
2006-03-21 15:00:00,83.8,84.07,83.79,83.95,45800.0,57.8529,58.0393,57.846,57.9565,45800.0
2006-03-21 15:30:00,83.94,84.02,83.8,83.94,42100.0,57.9496,58.0048,57.8529,57.9496,42100.0
2006-03-22 09:30:00,83.58,83.81,83.56,83.61,27300.0,57.701,57.8598,57.6872,57.7217,27300.0
2006-03-22 10:00:00,83.61,83.99,83.59,83.85,16000.0,57.7217,57.9841,57.7079,57.8874,16000.0
2006-03-22 10:30:00,83.89,84.0,83.52,83.54,16800.0,57.915,57.991,57.6596,57.6734,16800.0
2006-03-22 11:00:00,83.54,83.66,83.44,83.57,14300.0,57.6734,57.7563,57.6044,57.6941,14300.0
2006-03-22 11:30:00,83.56,83.65,83.46,83.63,9700.0,57.6872,57.7494,57.6182,57.7355,9700.0
2006-03-22 12:00:00,83.66,83.81,83.62,83.66,15300.0,57.7563,57.8598,57.7286,57.7563,15300.0
2006-03-22 12:30:00,83.65,83.71,83.6,83.69,19000.0,57.7494,57.7908,57.7148,57.777,19000.0
2006-03-22 13:00:00,83.74,83.96,83.7,83.91,5900.0,57.8115,57.9634,57.7839,57.9289,5900.0
2006-03-22 13:30:00,83.9,84.01,83.82,83.9,18500.0,57.9219,57.9979,57.8667,57.9219,18500.0
2006-03-22 14:00:00,83.91,84.02,83.82,83.87,19000.0,57.9289,58.0048,57.8667,57.9012,19000.0
2006-03-22 14:30:00,83.9,84.0,83.7,83.9,31600.0,57.9219,57.991,57.7839,57.9219,31600.0
2006-03-22 15:00:00,83.87,83.9,83.74,83.89,32500.0,57.9012,57.9219,57.8115,57.915,32500.0
2006-03-22 15:30:00,83.89,84.04,83.88,83.89,36100.0,57.915,58.0186,57.9081,57.915,36100.0
2006-03-23 09:30:00,84.05,84.05,83.64,83.71,35000.0,58.0255,58.0255,57.7425,57.7908,35000.0
2006-03-23 10:00:00,83.73,84.0,83.72,83.9,27200.0,57.8046,57.991,57.7977,57.9219,27200.0
2006-03-23 10:30:00,83.9,83.94,83.59,83.68,19200.0,57.9219,57.9496,57.7079,57.7701,19200.0
2006-03-23 11:00:00,83.69,84.0,83.47,84.0,34800.0,57.777,57.991,57.6251,57.991,34800.0
2006-03-23 11:30:00,83.99,84.0,83.83,83.94,18100.0,57.9841,57.991,57.8736,57.9496,18100.0
2006-03-23 12:00:00,83.94,83.94,83.67,83.67,16500.0,57.9496,57.9496,57.7632,57.7632,16500.0
2006-03-23 12:30:00,83.69,83.8,83.58,83.71,17400.0,57.777,57.8529,57.701,57.7908,17400.0
2006-03-23 13:00:00,83.66,83.7,83.53,83.54,20400.0,57.7563,57.7839,57.6665,57.6734,20400.0
2006-03-23 13:30:00,83.55,83.6,83.47,83.6,14600.0,57.6803,57.7148,57.6251,57.7148,14600.0
2006-03-23 14:00:00,83.6,83.62,83.26,83.41,25400.0,57.7148,57.7286,57.4801,57.5837,25400.0
2006-03-23 14:30:00,83.42,83.48,83.05,83.15,32100.0,57.5906,57.632,57.3351,57.4042,32100.0
2006-03-23 15:00:00,83.14,83.49,83.09,83.49,46100.0,57.3973,57.6389,57.3627,57.6389,46100.0
2006-03-23 15:30:00,83.48,83.75,83.44,83.64,124400.0,57.632,57.8184,57.6044,57.7425,124400.0
2006-03-24 09:30:00,83.5,83.56,83.35,83.4,28700.0,57.6458,57.6872,57.5422,57.5768,28700.0
2006-03-24 10:00:00,83.42,83.69,83.35,83.48,22200.0,57.5906,57.777,57.5422,57.632,22200.0
2006-03-24 10:30:00,83.53,83.61,83.33,83.36,20000.0,57.6665,57.7217,57.5284,57.5491,20000.0
2006-03-24 11:00:00,83.32,83.47,83.27,83.41,19900.0,57.5215,57.6251,57.487,57.5837,19900.0
2006-03-24 11:30:00,83.39,83.43,83.32,83.38,9800.0,57.5699,57.5975,57.5215,57.563,9800.0
2006-03-24 12:00:00,83.4,83.48,83.33,83.4,22500.0,57.5768,57.632,57.5284,57.5768,22500.0
2006-03-24 12:30:00,83.4,83.5,83.25,83.26,24900.0,57.5768,57.6458,57.4732,57.4801,24900.0
2006-03-24 13:00:00,83.26,83.26,82.96,83.12,13300.0,57.4801,57.4801,57.273,57.3835,13300.0
2006-03-24 13:30:00,83.12,83.5,83.09,83.46,14600.0,57.3835,57.6458,57.3627,57.6182,14600.0
2006-03-24 14:00:00,83.41,83.46,83.31,83.34,51200.0,57.5837,57.6182,57.5146,57.5353,51200.0
2006-03-24 14:30:00,83.32,83.56,83.3,83.5,26700.0,57.5215,57.6872,57.5077,57.6458,26700.0
2006-03-24 15:00:00,83.5,83.52,83.27,83.4,12200.0,57.6458,57.6596,57.487,57.5768,12200.0
2006-03-24 15:30:00,83.39,83.47,83.25,83.29,36000.0,57.5699,57.6251,57.4732,57.5008,36000.0
2006-03-27 09:30:00,83.22,83.42,83.17,83.34,58800.0,57.4525,57.5906,57.418,57.5353,58800.0
2006-03-27 10:00:00,83.34,83.47,83.25,83.3,42100.0,57.5353,57.6251,57.4732,57.5077,42100.0
2006-03-27 10:30:00,83.33,83.4,83.2,83.33,30600.0,57.5284,57.5768,57.4387,57.5284,30600.0
2006-03-27 11:00:00,83.33,83.34,83.16,83.16,16400.0,57.5284,57.5353,57.4111,57.4111,16400.0
2006-03-27 11:30:00,83.15,83.29,83.13,83.23,18300.0,57.4042,57.5008,57.3904,57.4594,18300.0
2006-03-27 12:00:00,83.19,83.36,83.15,83.28,11600.0,57.4318,57.5491,57.4042,57.4939,11600.0
2006-03-27 12:30:00,83.26,83.27,83.18,83.18,17600.0,57.4801,57.487,57.4249,57.4249,17600.0
2006-03-27 13:00:00,83.19,83.2,83.15,83.18,22500.0,57.4318,57.4387,57.4042,57.4249,22500.0
2006-03-27 13:30:00,83.17,83.17,82.99,83.05,22500.0,57.418,57.418,57.2937,57.3351,22500.0
2006-03-27 14:00:00,83.04,83.2,83.0,83.17,14400.0,57.3282,57.4387,57.3006,57.418,14400.0
2006-03-27 14:30:00,83.17,83.2,83.13,83.16,15100.0,57.418,57.4387,57.3904,57.4111,15100.0
2006-03-27 15:00:00,83.18,83.31,83.08,83.31,48600.0,57.4249,57.5146,57.3558,57.5146,48600.0
2006-03-27 15:30:00,83.31,83.5,83.31,83.5,32700.0,57.5146,57.6458,57.5146,57.6458,32700.0
2006-03-28 09:30:00,83.4,83.79,83.38,83.78,103400.0,57.5768,57.846,57.563,57.8391,103400.0
2006-03-28 10:00:00,83.83,83.85,83.58,83.62,43500.0,57.8736,57.8874,57.701,57.7286,43500.0
2006-03-28 10:30:00,83.62,83.76,83.55,83.63,30700.0,57.7286,57.8253,57.6803,57.7355,30700.0
2006-03-28 11:00:00,83.61,83.61,83.35,83.52,21800.0,57.7217,57.7217,57.5422,57.6596,21800.0
2006-03-28 11:30:00,83.52,83.65,83.51,83.65,14800.0,57.6596,57.7494,57.6527,57.7494,14800.0
2006-03-28 12:00:00,83.65,83.85,83.63,83.79,33500.0,57.7494,57.8874,57.7355,57.846,33500.0
2006-03-28 12:30:00,83.78,83.84,83.74,83.78,34900.0,57.8391,57.8805,57.8115,57.8391,34900.0
2006-03-28 13:00:00,83.77,83.85,83.69,83.73,20600.0,57.8322,57.8874,57.777,57.8046,20600.0
2006-03-28 13:30:00,83.76,83.77,83.67,83.76,16900.0,57.8253,57.8322,57.7632,57.8253,16900.0
2006-03-28 14:00:00,83.73,83.8,83.14,83.48,42000.0,57.8046,57.8529,57.3973,57.632,42000.0
2006-03-28 14:30:00,83.44,83.47,83.13,83.26,54500.0,57.6044,57.6251,57.3904,57.4801,54500.0
2006-03-28 15:00:00,83.25,83.44,82.97,83.26,66000.0,57.4732,57.6044,57.2799,57.4801,66000.0
2006-03-28 15:30:00,83.29,83.38,83.06,83.12,64600.0,57.5008,57.563,57.342,57.3835,64600.0
2006-03-29 09:30:00,83.4,83.4,82.45,82.49,32600.0,57.5768,57.5768,56.9209,56.9485,32600.0
2006-03-29 10:00:00,82.52,82.56,82.29,82.53,33200.0,56.9692,56.9969,56.8105,56.9761,33200.0
2006-03-29 10:30:00,82.5,82.61,82.33,82.43,18100.0,56.9554,57.0314,56.8381,56.9071,18100.0
2006-03-29 11:00:00,82.41,82.76,82.38,82.69,13900.0,56.8933,57.1349,56.8726,57.0866,13900.0
2006-03-29 11:30:00,82.73,82.84,82.71,82.8,37300.0,57.1142,57.1902,57.1004,57.1625,37300.0
2006-03-29 12:00:00,82.81,83.1,82.8,82.99,27800.0,57.1694,57.3697,57.1625,57.2937,27800.0
2006-03-29 12:30:00,82.99,83.04,82.98,83.0,17800.0,57.2937,57.3282,57.2868,57.3006,17800.0
2006-03-29 13:00:00,83.0,83.23,82.93,83.14,26000.0,57.3006,57.4594,57.2523,57.3973,26000.0
2006-03-29 13:30:00,83.16,83.21,83.0,83.04,10300.0,57.4111,57.4456,57.3006,57.3282,10300.0
2006-03-29 14:00:00,83.07,83.18,82.99,82.99,15700.0,57.3489,57.4249,57.2937,57.2937,15700.0
2006-03-29 14:30:00,82.99,83.17,82.96,83.11,26300.0,57.2937,57.418,57.273,57.3766,26300.0
2006-03-29 15:00:00,83.11,83.25,83.1,83.22,61000.0,57.3766,57.4732,57.3697,57.4525,61000.0
2006-03-29 15:30:00,83.21,83.22,83.11,83.18,59000.0,57.4456,57.4525,57.3766,57.4249,59000.0
2006-03-30 09:30:00,83.01,83.07,82.44,82.71,64600.0,57.3075,57.3489,56.914,57.1004,64600.0
2006-03-30 10:00:00,82.73,82.98,82.59,82.59,29600.0,57.1142,57.2868,57.0176,57.0176,29600.0
2006-03-30 10:30:00,82.59,82.7,81.88,82.06,44700.0,57.0176,57.0935,56.5274,56.6517,44700.0
2006-03-30 11:00:00,82.06,82.31,82.0,82.3,43400.0,56.6517,56.8243,56.6102,56.8174,43400.0
2006-03-30 11:30:00,82.3,82.64,82.26,82.4,26500.0,56.8174,57.0521,56.7897,56.8864,26500.0
2006-03-30 12:00:00,82.41,82.45,82.23,82.38,20700.0,56.8933,56.9209,56.769,56.8726,20700.0
2006-03-30 12:30:00,82.36,82.38,82.1,82.26,23700.0,56.8588,56.8726,56.6793,56.7897,23700.0
2006-03-30 13:00:00,82.25,82.25,82.02,82.02,25600.0,56.7828,56.7828,56.6241,56.6241,25600.0
2006-03-30 13:30:00,82.01,82.1,81.92,82.01,43300.0,56.6172,56.6793,56.555,56.6172,43300.0
2006-03-30 14:00:00,82.02,82.23,82.02,82.2,31100.0,56.6241,56.769,56.6241,56.7483,31100.0
2006-03-30 14:30:00,82.14,82.21,82.0,82.11,32700.0,56.7069,56.7552,56.6102,56.6862,32700.0
2006-03-30 15:00:00,82.11,82.31,82.09,82.15,36100.0,56.6862,56.8243,56.6724,56.7138,36100.0
2006-03-30 15:30:00,82.15,82.15,82.0,82.05,46300.0,56.7138,56.7138,56.6102,56.6448,46300.0
2006-03-31 09:30:00,82.44,82.5,82.14,82.48,50200.0,56.914,56.9554,56.7069,56.9416,50200.0
2006-03-31 10:00:00,82.49,82.61,82.43,82.44,30200.0,56.9485,57.0314,56.9071,56.914,30200.0
2006-03-31 10:30:00,82.44,82.84,82.44,82.68,25700.0,56.914,57.1902,56.914,57.0797,25700.0
2006-03-31 11:00:00,82.65,82.88,82.5,82.66,16900.0,57.059,57.2178,56.9554,57.0659,16900.0
2006-03-31 11:30:00,82.65,82.89,82.61,82.81,21600.0,57.059,57.2247,57.0314,57.1694,21600.0
2006-03-31 12:00:00,82.8,82.85,82.74,82.85,21400.0,57.1625,57.1971,57.1211,57.1971,21400.0
2006-03-31 12:30:00,82.84,82.9,82.73,82.73,58800.0,57.1902,57.2316,57.1142,57.1142,58800.0
2006-03-31 13:00:00,82.71,82.87,82.57,82.66,42800.0,57.1004,57.2109,57.0038,57.0659,42800.0
2006-03-31 13:30:00,82.64,82.72,82.57,82.61,57900.0,57.0521,57.1073,57.0038,57.0314,57900.0
2006-03-31 14:00:00,82.61,82.61,82.43,82.48,68500.0,57.0314,57.0314,56.9071,56.9416,68500.0
2006-03-31 14:30:00,82.47,82.57,82.45,82.57,50800.0,56.9347,57.0038,56.9209,57.0038,50800.0
2006-03-31 15:00:00,82.58,82.73,82.49,82.71,25200.0,57.0107,57.1142,56.9485,57.1004,25200.0
2006-03-31 15:30:00,82.7,82.77,82.61,82.72,49100.0,57.0935,57.1418,57.0314,57.1073,49100.0
2006-04-03 09:30:00,82.99,83.03,82.73,83.03,54500.0,57.2937,57.3213,57.1142,57.3213,54500.0
2006-04-03 10:00:00,83.02,83.18,82.83,83.16,54200.0,57.3144,57.4249,57.1833,57.4111,54200.0
2006-04-03 10:30:00,83.16,83.18,83.02,83.1,37200.0,57.4111,57.4249,57.3144,57.3697,37200.0
2006-04-03 11:00:00,83.13,83.19,83.09,83.19,48600.0,57.3904,57.4318,57.3627,57.4318,48600.0
2006-04-03 11:30:00,83.18,83.19,83.1,83.16,37500.0,57.4249,57.4318,57.3697,57.4111,37500.0
2006-04-03 12:00:00,83.15,83.5,83.15,83.5,43800.0,57.4042,57.6458,57.4042,57.6458,43800.0
2006-04-03 12:30:00,83.5,83.51,83.2,83.43,61500.0,57.6458,57.6527,57.4387,57.5975,61500.0
2006-04-03 13:00:00,83.42,83.47,83.32,83.43,16700.0,57.5906,57.6251,57.5215,57.5975,16700.0
2006-04-03 13:30:00,83.42,83.42,83.25,83.35,18200.0,57.5906,57.5906,57.4732,57.5422,18200.0
2006-04-03 14:00:00,83.35,83.35,82.99,83.0,27900.0,57.5422,57.5422,57.2937,57.3006,27900.0
2006-04-03 14:30:00,83.02,83.1,82.81,83.01,24700.0,57.3144,57.3697,57.1694,57.3075,24700.0
2006-04-03 15:00:00,83.03,83.22,83.0,83.11,26000.0,57.3213,57.4525,57.3006,57.3766,26000.0
2006-04-03 15:30:00,83.09,83.15,82.54,82.58,49500.0,57.3627,57.4042,56.983,57.0107,49500.0
2006-04-04 09:30:00,82.43,82.87,82.19,82.27,28200.0,56.9071,57.2109,56.7414,56.7966,28200.0
2006-04-04 10:00:00,82.29,82.66,82.2,82.5,37200.0,56.8105,57.0659,56.7483,56.9554,37200.0
2006-04-04 10:30:00,82.5,82.73,82.5,82.62,22900.0,56.9554,57.1142,56.9554,57.0383,22900.0
2006-04-04 11:00:00,82.64,82.87,82.64,82.87,23400.0,57.0521,57.2109,57.0521,57.2109,23400.0
2006-04-04 11:30:00,82.86,83.15,82.85,83.14,22000.0,57.204,57.4042,57.1971,57.3973,22000.0
2006-04-04 12:00:00,83.15,83.39,83.15,83.33,18600.0,57.4042,57.5699,57.4042,57.5284,18600.0
2006-04-04 12:30:00,83.38,83.38,83.22,83.22,8500.0,57.563,57.563,57.4525,57.4525,8500.0
2006-04-04 13:00:00,83.26,83.26,82.94,82.98,12700.0,57.4801,57.4801,57.2592,57.2868,12700.0
2006-04-04 13:30:00,82.98,83.3,82.94,83.22,13900.0,57.2868,57.5077,57.2592,57.4525,13900.0
2006-04-04 14:00:00,83.23,83.34,83.02,83.29,17500.0,57.4594,57.5353,57.3144,57.5008,17500.0
2006-04-04 14:30:00,83.29,83.36,83.05,83.18,24300.0,57.5008,57.5491,57.3351,57.4249,24300.0
2006-04-04 15:00:00,83.17,83.29,83.08,83.25,26700.0,57.418,57.5008,57.3558,57.4732,26700.0
2006-04-04 15:30:00,83.25,83.67,83.23,83.53,101600.0,57.4732,57.7632,57.4594,57.6665,101600.0
2006-04-05 09:30:00,83.33,83.66,83.33,83.48,21500.0,57.5284,57.7563,57.5284,57.632,21500.0
2006-04-05 10:00:00,83.5,83.52,83.31,83.31,14200.0,57.6458,57.6596,57.5146,57.5146,14200.0
2006-04-05 10:30:00,83.33,83.35,82.98,82.98,20800.0,57.5284,57.5422,57.2868,57.2868,20800.0
2006-04-05 11:00:00,82.97,83.23,82.97,83.15,17600.0,57.2799,57.4594,57.2799,57.4042,17600.0
2006-04-05 11:30:00,83.1,83.4,82.96,83.39,15000.0,57.3697,57.5768,57.273,57.5699,15000.0
2006-04-05 12:00:00,83.37,83.44,83.27,83.43,9100.0,57.5561,57.6044,57.487,57.5975,9100.0
2006-04-05 12:30:00,83.44,83.5,83.42,83.5,13400.0,57.6044,57.6458,57.5906,57.6458,13400.0
2006-04-05 13:00:00,83.48,83.53,83.25,83.35,37000.0,57.632,57.6665,57.4732,57.5422,37000.0
2006-04-05 13:30:00,83.38,83.44,83.25,83.43,19700.0,57.563,57.6044,57.4732,57.5975,19700.0
2006-04-05 14:00:00,83.38,83.48,83.35,83.47,22900.0,57.563,57.632,57.5422,57.6251,22900.0
2006-04-05 14:30:00,83.48,83.55,83.35,83.51,32900.0,57.632,57.6803,57.5422,57.6527,32900.0
2006-04-05 15:00:00,83.56,83.71,83.44,83.6,34900.0,57.6872,57.7908,57.6044,57.7148,34900.0
2006-04-05 15:30:00,83.59,83.65,83.48,83.64,50600.0,57.7079,57.7494,57.632,57.7425,50600.0
2006-04-06 09:30:00,83.65,83.65,83.33,83.54,36500.0,57.7494,57.7494,57.5284,57.6734,36500.0
2006-04-06 10:00:00,83.51,83.65,83.43,83.44,14500.0,57.6527,57.7494,57.5975,57.6044,14500.0
2006-04-06 10:30:00,83.44,83.59,83.35,83.43,23300.0,57.6044,57.7079,57.5422,57.5975,23300.0
2006-04-06 11:00:00,83.45,83.53,83.27,83.39,15700.0,57.6113,57.6665,57.487,57.5699,15700.0
2006-04-06 11:30:00,83.36,83.45,83.2,83.25,13700.0,57.5491,57.6113,57.4387,57.4732,13700.0
2006-04-06 12:00:00,83.3,83.31,83.01,83.07,18700.0,57.5077,57.5146,57.3075,57.3489,18700.0
2006-04-06 12:30:00,83.09,83.26,83.06,83.06,11300.0,57.3627,57.4801,57.342,57.342,11300.0
2006-04-06 13:00:00,83.12,83.45,83.08,83.45,5900.0,57.3835,57.6113,57.3558,57.6113,5900.0
2006-04-06 13:30:00,83.44,83.49,83.28,83.35,26100.0,57.6044,57.6389,57.4939,57.5422,26100.0
2006-04-06 14:00:00,83.35,83.4,83.3,83.35,14300.0,57.5422,57.5768,57.5077,57.5422,14300.0
2006-04-06 14:30:00,83.34,83.36,83.25,83.27,110600.0,57.5353,57.5491,57.4732,57.487,110600.0
2006-04-06 15:00:00,83.27,83.27,83.15,83.17,17700.0,57.487,57.487,57.4042,57.418,17700.0
2006-04-06 15:30:00,83.15,83.33,83.1,83.2,119700.0,57.4042,57.5284,57.3697,57.4387,119700.0
2006-04-07 09:30:00,83.11,83.54,83.02,83.14,26000.0,57.3766,57.6734,57.3144,57.3973,26000.0
2006-04-07 10:00:00,83.17,83.25,82.69,82.75,22200.0,57.418,57.4732,57.0866,57.128,22200.0
2006-04-07 10:30:00,82.75,82.96,82.33,82.74,21400.0,57.128,57.273,56.8381,57.1211,21400.0
2006-04-07 11:00:00,82.75,82.77,82.5,82.58,8900.0,57.128,57.1418,56.9554,57.0107,8900.0
2006-04-07 11:30:00,82.52,82.68,82.31,82.6,15900.0,56.9692,57.0797,56.8243,57.0245,15900.0
2006-04-07 12:00:00,82.58,82.62,82.34,82.48,21500.0,57.0107,57.0383,56.845,56.9416,21500.0
2006-04-07 12:30:00,82.47,82.47,82.24,82.26,8500.0,56.9347,56.9347,56.7759,56.7897,8500.0
2006-04-07 13:00:00,82.23,82.4,82.18,82.38,11100.0,56.769,56.8864,56.7345,56.8726,11100.0
2006-04-07 13:30:00,82.38,82.41,82.15,82.29,10500.0,56.8726,56.8933,56.7138,56.8105,10500.0
2006-04-07 14:00:00,82.31,82.5,82.23,82.42,13900.0,56.8243,56.9554,56.769,56.9002,13900.0
2006-04-07 14:30:00,82.43,82.67,82.43,82.51,17700.0,56.9071,57.0728,56.9071,56.9623,17700.0
2006-04-07 15:00:00,82.51,82.51,82.13,82.22,14000.0,56.9623,56.9623,56.7,56.7621,14000.0
2006-04-07 15:30:00,82.23,82.32,82.08,82.28,23800.0,56.769,56.8312,56.6655,56.8036,23800.0
2006-04-10 09:30:00,82.1,82.48,82.1,82.25,121800.0,56.6793,56.9416,56.6793,56.7828,121800.0
2006-04-10 10:00:00,82.25,82.31,82.07,82.07,20000.0,56.7828,56.8243,56.6586,56.6586,20000.0
2006-04-10 10:30:00,82.07,82.24,81.96,82.22,19500.0,56.6586,56.7759,56.5826,56.7621,19500.0
2006-04-10 11:00:00,82.23,82.39,82.18,82.39,42700.0,56.769,56.8795,56.7345,56.8795,42700.0
2006-04-10 11:30:00,82.39,82.49,82.34,82.49,31800.0,56.8795,56.9485,56.845,56.9485,31800.0
2006-04-10 12:00:00,82.49,82.49,82.36,82.44,19500.0,56.9485,56.9485,56.8588,56.914,19500.0
2006-04-10 12:30:00,82.45,82.45,82.29,82.36,14700.0,56.9209,56.9209,56.8105,56.8588,14700.0
2006-04-10 13:00:00,82.36,82.37,82.25,82.31,15200.0,56.8588,56.8657,56.7828,56.8243,15200.0
2006-04-10 13:30:00,82.28,82.29,82.19,82.24,22100.0,56.8036,56.8105,56.7414,56.7759,22100.0
2006-04-10 14:00:00,82.26,82.35,82.07,82.15,25000.0,56.7897,56.8519,56.6586,56.7138,25000.0
2006-04-10 14:30:00,82.15,82.29,82.08,82.26,30100.0,56.7138,56.8105,56.6655,56.7897,30100.0
2006-04-10 15:00:00,82.26,82.34,82.14,82.33,35800.0,56.7897,56.845,56.7069,56.8381,35800.0
2006-04-10 15:30:00,82.32,82.37,82.23,82.37,36200.0,56.8312,56.8657,56.769,56.8657,36200.0
2006-04-11 09:30:00,82.2,82.4,82.04,82.17,27500.0,56.7483,56.8864,56.6379,56.7276,27500.0
2006-04-11 10:00:00,82.19,82.28,81.81,82.0,22300.0,56.7414,56.8036,56.4791,56.6102,22300.0
2006-04-11 10:30:00,81.96,82.06,81.83,82.04,61600.0,56.5826,56.6517,56.4929,56.6379,61600.0
2006-04-11 11:00:00,82.06,82.06,81.96,82.02,14400.0,56.6517,56.6517,56.5826,56.6241,14400.0
2006-04-11 11:30:00,82.02,82.02,81.77,81.77,6600.0,56.6241,56.6241,56.4515,56.4515,6600.0
2006-04-11 12:00:00,81.79,81.91,81.75,81.88,8300.0,56.4653,56.5481,56.4377,56.5274,8300.0
2006-04-11 12:30:00,81.89,82.0,81.89,82.0,9200.0,56.5343,56.6102,56.5343,56.6102,9200.0
2006-04-11 13:00:00,82.0,82.0,81.86,81.95,15400.0,56.6102,56.6102,56.5136,56.5757,15400.0
2006-04-11 13:30:00,81.94,81.96,81.58,81.64,29900.0,56.5688,56.5826,56.3203,56.3617,29900.0
2006-04-11 14:00:00,81.61,81.74,81.52,81.63,32800.0,56.341,56.4308,56.2789,56.3548,32800.0
2006-04-11 14:30:00,81.65,81.75,81.5,81.55,17200.0,56.3686,56.4377,56.2651,56.2996,17200.0
2006-04-11 15:00:00,81.54,81.56,81.26,81.35,30100.0,56.2927,56.3065,56.0994,56.1615,30100.0
2006-04-11 15:30:00,81.35,81.4,81.2,81.37,38200.0,56.1615,56.196,56.058,56.1753,38200.0
2006-04-12 09:30:00,81.3,81.34,80.79,80.84,53700.0,56.127,56.1546,55.7749,55.8094,53700.0
2006-04-12 10:00:00,80.89,81.0,80.66,80.89,30800.0,55.8439,55.9199,55.6852,55.8439,30800.0
2006-04-12 10:30:00,80.89,80.89,80.66,80.75,38700.0,55.8439,55.8439,55.6852,55.7473,38700.0
2006-04-12 11:00:00,80.73,80.99,80.73,80.98,33800.0,55.7335,55.913,55.7335,55.9061,33800.0
2006-04-12 11:30:00,80.99,81.0,80.84,80.94,12800.0,55.913,55.9199,55.8094,55.8785,12800.0
2006-04-12 12:00:00,80.94,81.02,80.92,80.96,17800.0,55.8785,55.9337,55.8646,55.8923,17800.0
2006-04-12 12:30:00,80.99,80.99,80.85,80.89,19500.0,55.913,55.913,55.8163,55.8439,19500.0
2006-04-12 13:00:00,80.9,80.93,80.88,80.91,11400.0,55.8508,55.8716,55.837,55.8577,11400.0
2006-04-12 13:30:00,80.89,80.92,80.86,80.88,12200.0,55.8439,55.8646,55.8232,55.837,12200.0
2006-04-12 14:00:00,80.89,80.9,80.81,80.83,16800.0,55.8439,55.8508,55.7887,55.8025,16800.0
2006-04-12 14:30:00,80.81,80.86,80.64,80.79,34700.0,55.7887,55.8232,55.6713,55.7749,34700.0
2006-04-12 15:00:00,80.8,80.87,80.75,80.79,22000.0,55.7818,55.8301,55.7473,55.7749,22000.0
2006-04-12 15:30:00,80.79,80.93,80.78,80.92,45900.0,55.7749,55.8716,55.768,55.8646,45900.0
2006-04-13 09:30:00,81.02,81.23,80.66,80.71,33100.0,55.9337,56.0787,55.6852,55.7197,33100.0
2006-04-13 10:00:00,80.72,80.79,80.6,80.68,25400.0,55.7266,55.7749,55.6437,55.699,25400.0
2006-04-13 10:30:00,80.65,80.75,80.61,80.75,19700.0,55.6782,55.7473,55.6506,55.7473,19700.0
2006-04-13 11:00:00,80.73,80.92,80.62,80.82,33300.0,55.7335,55.8646,55.6575,55.7956,33300.0
2006-04-13 11:30:00,80.83,80.87,80.76,80.85,19200.0,55.8025,55.8301,55.7542,55.8163,19200.0
2006-04-13 12:00:00,80.85,80.93,80.85,80.87,16200.0,55.8163,55.8716,55.8163,55.8301,16200.0
2006-04-13 12:30:00,80.87,80.93,80.8,80.8,8100.0,55.8301,55.8716,55.7818,55.7818,8100.0
2006-04-13 13:00:00,80.8,80.83,80.77,80.81,12600.0,55.7818,55.8025,55.7611,55.7887,12600.0
2006-04-13 13:30:00,80.82,80.93,80.82,80.93,9800.0,55.7956,55.8716,55.7956,55.8716,9800.0
2006-04-13 14:00:00,80.93,80.95,80.88,80.92,7900.0,55.8716,55.8854,55.837,55.8646,7900.0
2006-04-13 14:30:00,80.94,80.99,80.88,80.99,6300.0,55.8785,55.913,55.837,55.913,6300.0
2006-04-13 15:00:00,80.93,80.97,80.91,80.93,9700.0,55.8716,55.8992,55.8577,55.8716,9700.0
2006-04-13 15:30:00,80.95,80.97,80.89,80.92,20800.0,55.8854,55.8992,55.8439,55.8646,20800.0
2006-04-17 09:30:00,80.8,81.26,80.74,81.17,21800.0,55.7818,56.0994,55.7404,56.0372,21800.0
2006-04-17 10:00:00,81.17,81.34,81.02,81.25,24600.0,56.0372,56.1546,55.9337,56.0925,24600.0
2006-04-17 10:30:00,81.28,81.33,81.09,81.3,14400.0,56.1132,56.1477,55.982,56.127,14400.0
2006-04-17 11:00:00,81.3,81.45,81.24,81.3,15200.0,56.127,56.2305,56.0856,56.127,15200.0
2006-04-17 11:30:00,81.35,81.37,81.18,81.32,15700.0,56.1615,56.1753,56.0441,56.1408,15700.0
2006-04-17 12:00:00,81.33,81.38,81.26,81.31,15100.0,56.1477,56.1822,56.0994,56.1339,15100.0
2006-04-17 12:30:00,81.32,81.44,81.23,81.36,20100.0,56.1408,56.2236,56.0787,56.1684,20100.0
2006-04-17 13:00:00,81.35,81.44,81.2,81.41,19300.0,56.1615,56.2236,56.058,56.2029,19300.0
2006-04-17 13:30:00,81.42,81.46,81.21,81.39,39000.0,56.2098,56.2374,56.0649,56.1891,39000.0
2006-04-17 14:00:00,81.35,81.43,81.23,81.35,26900.0,56.1615,56.2167,56.0787,56.1615,26900.0
2006-04-17 14:30:00,81.35,81.4,81.22,81.35,23200.0,56.1615,56.196,56.0718,56.1615,23200.0
2006-04-17 15:00:00,81.33,81.5,81.29,81.45,33200.0,56.1477,56.2651,56.1201,56.2305,33200.0
2006-04-17 15:30:00,81.46,81.64,81.41,81.64,63700.0,56.2374,56.3617,56.2029,56.3617,63700.0
2006-04-18 09:30:00,81.49,82.1,81.44,81.97,49900.0,56.2582,56.6793,56.2236,56.5895,49900.0
2006-04-18 10:00:00,81.98,82.03,81.8,81.84,34800.0,56.5964,56.631,56.4722,56.4998,34800.0
2006-04-18 10:30:00,81.83,81.95,81.8,81.92,29200.0,56.4929,56.5757,56.4722,56.555,29200.0
2006-04-18 11:00:00,81.92,81.99,81.85,81.96,44000.0,56.555,56.6033,56.5067,56.5826,44000.0
2006-04-18 11:30:00,81.96,82.5,81.95,82.5,24000.0,56.5826,56.9554,56.5757,56.9554,24000.0
2006-04-18 12:00:00,82.5,82.7,82.34,82.34,27100.0,56.9554,57.0935,56.845,56.845,27100.0
2006-04-18 12:30:00,82.33,82.38,82.26,82.38,22400.0,56.8381,56.8726,56.7897,56.8726,22400.0
2006-04-18 13:00:00,82.41,82.71,82.41,82.7,25200.0,56.8933,57.1004,56.8933,57.0935,25200.0
2006-04-18 13:30:00,82.7,82.78,82.54,82.54,21500.0,57.0935,57.1487,56.983,56.983,21500.0
2006-04-18 14:00:00,82.56,83.14,82.56,83.1,39000.0,56.9969,57.3973,56.9969,57.3697,39000.0
2006-04-18 14:30:00,83.1,83.22,82.93,83.22,34300.0,57.3697,57.4525,57.2523,57.4525,34300.0
2006-04-18 15:00:00,83.22,83.93,83.19,83.85,85800.0,57.4525,57.9427,57.4318,57.8874,85800.0
2006-04-18 15:30:00,83.85,83.99,83.84,83.86,59900.0,57.8874,57.9841,57.8805,57.8943,59900.0
2006-04-19 09:30:00,83.74,83.95,83.64,83.81,32900.0,57.8115,57.9565,57.7425,57.8598,32900.0
2006-04-19 10:00:00,83.81,83.88,83.4,83.54,29400.0,57.8598,57.9081,57.5768,57.6734,29400.0
2006-04-19 10:30:00,83.5,83.56,83.11,83.11,47400.0,57.6458,57.6872,57.3766,57.3766,47400.0
2006-04-19 11:00:00,83.11,83.32,83.1,83.26,32300.0,57.3766,57.5215,57.3697,57.4801,32300.0
2006-04-19 11:30:00,83.27,83.41,83.17,83.18,12000.0,57.487,57.5837,57.418,57.4249,12000.0
2006-04-19 12:00:00,83.17,83.35,83.16,83.31,13700.0,57.418,57.5422,57.4111,57.5146,13700.0
2006-04-19 12:30:00,83.3,83.34,83.12,83.16,8600.0,57.5077,57.5353,57.3835,57.4111,8600.0
2006-04-19 13:00:00,83.19,83.33,83.02,83.02,8300.0,57.4318,57.5284,57.3144,57.3144,8300.0
2006-04-19 13:30:00,83.01,83.25,83.01,83.21,4600.0,57.3075,57.4732,57.3075,57.4456,4600.0
2006-04-19 14:00:00,83.21,83.22,82.85,83.08,14400.0,57.4456,57.4525,57.1971,57.3558,14400.0
2006-04-19 14:30:00,83.07,83.14,82.93,83.04,20000.0,57.3489,57.3973,57.2523,57.3282,20000.0
2006-04-19 15:00:00,83.02,83.15,82.9,83.1,20500.0,57.3144,57.4042,57.2316,57.3697,20500.0
2006-04-19 15:30:00,83.1,83.41,83.08,83.39,51900.0,57.3697,57.5837,57.3558,57.5699,51900.0
2006-04-20 09:30:00,83.17,83.59,82.91,82.92,24500.0,57.418,57.7079,57.2385,57.2454,24500.0
2006-04-20 10:00:00,82.9,83.0,82.86,82.89,33900.0,57.2316,57.3006,57.204,57.2247,33900.0
2006-04-20 10:30:00,82.89,82.89,82.52,82.7,32500.0,57.2247,57.2247,56.9692,57.0935,32500.0
2006-04-20 11:00:00,82.59,82.96,82.53,82.83,40400.0,57.0176,57.273,56.9761,57.1833,40400.0
2006-04-20 11:30:00,82.85,82.95,82.73,82.88,24800.0,57.1971,57.2661,57.1142,57.2178,24800.0
2006-04-20 12:00:00,82.92,82.95,82.7,82.78,18400.0,57.2454,57.2661,57.0935,57.1487,18400.0
2006-04-20 12:30:00,82.76,82.99,82.76,82.99,10800.0,57.1349,57.2937,57.1349,57.2937,10800.0
2006-04-20 13:00:00,82.99,82.99,82.69,82.75,18800.0,57.2937,57.2937,57.0866,57.128,18800.0
2006-04-20 13:30:00,82.74,82.85,82.71,82.75,12100.0,57.1211,57.1971,57.1004,57.128,12100.0
2006-04-20 14:00:00,82.75,82.88,82.55,82.65,16600.0,57.128,57.2178,56.99,57.059,16600.0
2006-04-20 14:30:00,82.64,82.88,82.57,82.86,23800.0,57.0521,57.2178,57.0038,57.204,23800.0
2006-04-20 15:00:00,82.86,83.02,82.78,82.96,61500.0,57.204,57.3144,57.1487,57.273,61500.0
2006-04-20 15:30:00,82.93,83.33,82.93,83.28,59600.0,57.2523,57.5284,57.2523,57.4939,59600.0
2006-04-21 09:30:00,83.55,84.18,83.3,83.69,151200.0,57.6803,58.1153,57.5077,57.777,151200.0
2006-04-21 10:00:00,83.73,83.78,83.36,83.44,48400.0,57.8046,57.8391,57.5491,57.6044,48400.0
2006-04-21 10:30:00,83.47,83.48,82.72,82.78,40300.0,57.6251,57.632,57.1073,57.1487,40300.0
2006-04-21 11:00:00,82.78,82.91,82.45,82.5,52800.0,57.1487,57.2385,56.9209,56.9554,52800.0
2006-04-21 11:30:00,82.49,82.75,82.22,82.62,58000.0,56.9485,57.128,56.7621,57.0383,58000.0
2006-04-21 12:00:00,82.62,82.8,82.42,82.42,17800.0,57.0383,57.1625,56.9002,56.9002,17800.0
2006-04-21 12:30:00,82.42,82.45,82.28,82.34,13900.0,56.9002,56.9209,56.8036,56.845,13900.0
2006-04-21 13:00:00,82.35,82.35,82.16,82.16,11600.0,56.8519,56.8519,56.7207,56.7207,11600.0
2006-04-21 13:30:00,82.19,82.25,81.67,81.75,74800.0,56.7414,56.7828,56.3824,56.4377,74800.0
2006-04-21 14:00:00,81.81,81.91,81.5,81.54,49400.0,56.4791,56.5481,56.2651,56.2927,49400.0
2006-04-21 14:30:00,81.52,81.59,80.96,81.21,82800.0,56.2789,56.3272,55.8923,56.0649,82800.0
2006-04-21 15:00:00,81.22,81.25,80.67,81.04,96700.0,56.0718,56.0925,55.6921,55.9475,96700.0
2006-04-21 15:30:00,81.04,81.54,81.03,81.5,81600.0,55.9475,56.2927,55.9406,56.2651,81600.0
2006-04-24 09:30:00,81.24,81.29,80.8,80.83,37500.0,56.0856,56.1201,55.7818,55.8025,37500.0
2006-04-24 10:00:00,80.82,81.17,80.8,80.87,35800.0,55.7956,56.0372,55.7818,55.8301,35800.0
2006-04-24 10:30:00,80.86,81.19,80.82,81.02,57400.0,55.8232,56.051,55.7956,55.9337,57400.0
2006-04-24 11:00:00,81.06,81.18,80.93,80.95,38300.0,55.9613,56.0441,55.8716,55.8854,38300.0
2006-04-24 11:30:00,80.96,81.1,80.91,81.01,38300.0,55.8923,55.9889,55.8577,55.9268,38300.0
2006-04-24 12:00:00,81.06,81.06,80.96,81.0,41400.0,55.9613,55.9613,55.8923,55.9199,41400.0
2006-04-24 12:30:00,81.0,81.34,81.0,81.26,21800.0,55.9199,56.1546,55.9199,56.0994,21800.0
2006-04-24 13:00:00,81.21,81.23,80.87,80.93,53100.0,56.0649,56.0787,55.8301,55.8716,53100.0
2006-04-24 13:30:00,80.91,80.93,80.78,80.88,39000.0,55.8577,55.8716,55.768,55.837,39000.0
2006-04-24 14:00:00,80.88,81.04,80.83,81.04,34300.0,55.837,55.9475,55.8025,55.9475,34300.0
2006-04-24 14:30:00,81.04,81.04,80.94,81.0,21600.0,55.9475,55.9475,55.8785,55.9199,21600.0
2006-04-24 15:00:00,81.0,81.16,80.92,81.14,36500.0,55.9199,56.0303,55.8646,56.0165,36500.0
2006-04-24 15:30:00,81.13,81.2,80.9,80.92,46400.0,56.0096,56.058,55.8508,55.8646,46400.0
2006-04-25 09:30:00,81.07,81.34,80.76,80.96,45100.0,55.9682,56.1546,55.7542,55.8923,45100.0
2006-04-25 10:00:00,81.02,81.09,80.26,80.53,51000.0,55.9337,55.982,55.409,55.5954,51000.0
2006-04-25 10:30:00,80.57,80.62,80.31,80.31,38500.0,55.623,55.6575,55.4435,55.4435,38500.0
2006-04-25 11:00:00,80.33,80.5,80.29,80.47,25500.0,55.4573,55.5747,55.4297,55.554,25500.0
2006-04-25 11:30:00,80.47,81.14,80.3,81.0,123500.0,55.554,56.0165,55.4366,55.9199,123500.0
2006-04-25 12:00:00,80.94,80.94,80.71,80.89,23800.0,55.8785,55.8785,55.7197,55.8439,23800.0
2006-04-25 12:30:00,80.87,80.96,80.86,80.89,25900.0,55.8301,55.8923,55.8232,55.8439,25900.0
2006-04-25 13:00:00,80.92,81.06,80.88,81.06,53100.0,55.8646,55.9613,55.837,55.9613,53100.0
2006-04-25 13:30:00,81.07,81.13,81.0,81.0,20900.0,55.9682,56.0096,55.9199,55.9199,20900.0
2006-04-25 14:00:00,81.0,81.29,81.0,81.19,30800.0,55.9199,56.1201,55.9199,56.051,30800.0
2006-04-25 14:30:00,81.21,81.42,81.1,81.1,60600.0,56.0649,56.2098,55.9889,55.9889,60600.0
2006-04-25 15:00:00,81.16,81.46,81.07,81.3,54700.0,56.0303,56.2374,55.9682,56.127,54700.0
2006-04-25 15:30:00,81.35,81.47,81.27,81.38,97900.0,56.1615,56.2444,56.1063,56.1822,97900.0
2006-04-26 09:30:00,81.64,81.86,81.25,81.43,31600.0,56.3617,56.5136,56.0925,56.2167,31600.0
2006-04-26 10:00:00,81.37,81.85,81.35,81.84,36600.0,56.1753,56.5067,56.1615,56.4998,36600.0
2006-04-26 10:30:00,81.83,82.0,81.53,81.53,19200.0,56.4929,56.6102,56.2858,56.2858,19200.0
2006-04-26 11:00:00,81.57,81.74,81.45,81.57,29300.0,56.3134,56.4308,56.2305,56.3134,29300.0
2006-04-26 11:30:00,81.58,81.75,81.45,81.58,16200.0,56.3203,56.4377,56.2305,56.3203,16200.0
2006-04-26 12:00:00,81.6,81.66,81.53,81.62,17300.0,56.3341,56.3755,56.2858,56.3479,17300.0
2006-04-26 12:30:00,81.63,81.74,81.52,81.58,7000.0,56.3548,56.4308,56.2789,56.3203,7000.0
2006-04-26 13:00:00,81.58,81.84,81.57,81.75,45100.0,56.3203,56.4998,56.3134,56.4377,45100.0
2006-04-26 13:30:00,81.75,81.75,81.53,81.66,14900.0,56.4377,56.4377,56.2858,56.3755,14900.0
2006-04-26 14:00:00,81.66,81.8,81.5,81.6,21200.0,56.3755,56.4722,56.2651,56.3341,21200.0
2006-04-26 14:30:00,81.63,81.64,81.45,81.57,15200.0,56.3548,56.3617,56.2305,56.3134,15200.0
2006-04-26 15:00:00,81.57,81.66,81.26,81.3,36800.0,56.3134,56.3755,56.0994,56.127,36800.0
2006-04-26 15:30:00,81.28,81.43,81.28,81.38,59700.0,56.1132,56.2167,56.1132,56.1822,59700.0
2006-04-27 09:30:00,81.3,81.53,80.8,81.02,24700.0,56.127,56.2858,55.7818,55.9337,24700.0
2006-04-27 10:00:00,81.14,81.92,81.14,81.7,35400.0,56.0165,56.555,56.0165,56.4031,35400.0
2006-04-27 10:30:00,81.7,81.78,81.19,81.5,39600.0,56.4031,56.4584,56.051,56.2651,39600.0
2006-04-27 11:00:00,81.5,81.96,81.45,81.93,61800.0,56.2651,56.5826,56.2305,56.5619,61800.0
2006-04-27 11:30:00,81.91,82.3,81.77,82.13,52600.0,56.5481,56.8174,56.4515,56.7,52600.0
2006-04-27 12:00:00,82.2,82.62,82.19,82.57,36200.0,56.7483,57.0383,56.7414,57.0038,36200.0
2006-04-27 12:30:00,82.55,82.64,82.44,82.49,16400.0,56.99,57.0521,56.914,56.9485,16400.0
2006-04-27 13:00:00,82.53,82.53,82.34,82.43,18800.0,56.9761,56.9761,56.845,56.9071,18800.0
2006-04-27 13:30:00,82.41,82.43,82.15,82.22,11100.0,56.8933,56.9071,56.7138,56.7621,11100.0
2006-04-27 14:00:00,82.22,82.25,81.84,82.19,23200.0,56.7621,56.7828,56.4998,56.7414,23200.0
2006-04-27 14:30:00,82.18,82.5,82.08,82.47,23100.0,56.7345,56.9554,56.6655,56.9347,23100.0
2006-04-27 15:00:00,82.48,82.55,82.25,82.3,22000.0,56.9416,56.99,56.7828,56.8174,22000.0
2006-04-27 15:30:00,82.29,82.3,81.97,82.0,45100.0,56.8105,56.8174,56.5895,56.6102,45100.0
2006-04-28 09:30:00,82.13,82.7,81.84,82.56,33800.0,56.7,57.0935,56.4998,56.9969,33800.0
2006-04-28 10:00:00,82.56,83.0,82.54,82.91,63700.0,56.9969,57.3006,56.983,57.2385,63700.0
2006-04-28 10:30:00,82.91,83.0,82.81,82.92,42000.0,57.2385,57.3006,57.1694,57.2454,42000.0
2006-04-28 11:00:00,82.85,83.0,82.83,82.98,40100.0,57.1971,57.3006,57.1833,57.2868,40100.0
2006-04-28 11:30:00,82.97,83.0,82.86,82.99,19000.0,57.2799,57.3006,57.204,57.2937,19000.0
2006-04-28 12:00:00,82.99,83.0,82.94,83.0,21100.0,57.2937,57.3006,57.2592,57.3006,21100.0
2006-04-28 12:30:00,83.0,83.21,82.99,83.19,57700.0,57.3006,57.4456,57.2937,57.4318,57700.0
2006-04-28 13:00:00,83.2,83.3,83.13,83.2,26200.0,57.4387,57.5077,57.3904,57.4387,26200.0
2006-04-28 13:30:00,83.24,83.42,83.21,83.42,22900.0,57.4663,57.5906,57.4456,57.5906,22900.0
2006-04-28 14:00:00,83.42,83.46,83.25,83.26,48500.0,57.5906,57.6182,57.4732,57.4801,48500.0
2006-04-28 14:30:00,83.28,83.28,83.23,83.27,59400.0,57.4939,57.4939,57.4594,57.487,59400.0
2006-04-28 15:00:00,83.28,83.41,83.23,83.37,43500.0,57.4939,57.5837,57.4594,57.5561,43500.0
2006-04-28 15:30:00,83.33,83.45,83.0,83.04,116600.0,57.5284,57.6113,57.3006,57.3282,116600.0
2006-05-01 09:30:00,82.86,83.0,82.24,82.5,49000.0,57.204,57.3006,56.7759,56.9554,49000.0
2006-05-01 10:00:00,82.5,82.79,82.42,82.52,43400.0,56.9554,57.1556,56.9002,56.9692,43400.0
2006-05-01 10:30:00,82.53,82.58,82.5,82.54,21600.0,56.9761,57.0107,56.9554,56.983,21600.0
2006-05-01 11:00:00,82.53,82.63,82.5,82.5,23900.0,56.9761,57.0452,56.9554,56.9554,23900.0
2006-05-01 11:30:00,82.5,82.73,82.45,82.73,17500.0,56.9554,57.1142,56.9209,57.1142,17500.0
2006-05-01 12:00:00,82.73,82.73,82.45,82.49,12000.0,57.1142,57.1142,56.9209,56.9485,12000.0
2006-05-01 12:30:00,82.47,82.56,82.35,82.49,21400.0,56.9347,56.9969,56.8519,56.9485,21400.0
2006-05-01 13:00:00,82.46,82.51,82.37,82.5,32600.0,56.9278,56.9623,56.8657,56.9554,32600.0
2006-05-01 13:30:00,82.5,82.52,82.35,82.36,12200.0,56.9554,56.9692,56.8519,56.8588,12200.0
2006-05-01 14:00:00,82.41,82.41,82.13,82.19,9600.0,56.8933,56.8933,56.7,56.7414,9600.0
2006-05-01 14:30:00,82.21,82.22,82.09,82.14,7000.0,56.7552,56.7621,56.6724,56.7069,7000.0
2006-05-01 15:00:00,82.14,82.17,81.46,81.6,42300.0,56.7069,56.7276,56.2374,56.3341,42300.0
2006-05-01 15:30:00,81.58,81.72,81.02,81.15,99800.0,56.3203,56.4169,55.9337,56.0234,99800.0
2006-05-02 09:30:00,81.06,81.4,80.96,81.31,44100.0,55.9613,56.196,55.8923,56.1339,44100.0
2006-05-02 10:00:00,81.32,81.36,80.9,81.04,26300.0,56.1408,56.1684,55.8508,55.9475,26300.0
2006-05-02 10:30:00,81.07,81.1,80.66,80.96,93300.0,55.9682,55.9889,55.6852,55.8923,93300.0
2006-05-02 11:00:00,80.95,81.1,80.91,80.99,18300.0,55.8854,55.9889,55.8577,55.913,18300.0
2006-05-02 11:30:00,81.0,81.01,80.94,80.99,21900.0,55.9199,55.9268,55.8785,55.913,21900.0
2006-05-02 12:00:00,80.96,81.0,80.94,80.97,15200.0,55.8923,55.9199,55.8785,55.8992,15200.0
2006-05-02 12:30:00,80.96,81.0,80.9,80.98,17000.0,55.8923,55.9199,55.8508,55.9061,17000.0
2006-05-02 13:00:00,80.98,81.02,80.85,80.91,22000.0,55.9061,55.9337,55.8163,55.8577,22000.0
2006-05-02 13:30:00,80.89,80.93,80.81,80.87,28000.0,55.8439,55.8716,55.7887,55.8301,28000.0
2006-05-02 14:00:00,80.88,80.88,80.8,80.8,42800.0,55.837,55.837,55.7818,55.7818,42800.0
2006-05-02 14:30:00,80.8,80.88,80.59,80.62,35400.0,55.7818,55.837,55.6368,55.6575,35400.0
2006-05-02 15:00:00,80.62,80.7,80.49,80.53,69400.0,55.6575,55.7128,55.5678,55.5954,69400.0
2006-05-02 15:30:00,80.5,80.65,80.47,80.6,71600.0,55.5747,55.6782,55.554,55.6437,71600.0
2006-05-03 09:30:00,80.44,80.67,80.24,80.45,37800.0,55.5333,55.6921,55.3952,55.5402,37800.0
2006-05-03 10:00:00,80.45,80.75,80.37,80.7,40400.0,55.5402,55.7473,55.4849,55.7128,40400.0
2006-05-03 10:30:00,80.74,80.87,80.6,80.77,69400.0,55.7404,55.8301,55.6437,55.7611,69400.0
2006-05-03 11:00:00,80.77,80.84,80.62,80.69,42600.0,55.7611,55.8094,55.6575,55.7059,42600.0
2006-05-03 11:30:00,80.71,80.76,80.55,80.68,13600.0,55.7197,55.7542,55.6092,55.699,13600.0
2006-05-03 12:00:00,80.65,80.71,80.5,80.54,16500.0,55.6782,55.7197,55.5747,55.6023,16500.0
2006-05-03 12:30:00,80.54,80.63,80.5,80.59,8700.0,55.6023,55.6644,55.5747,55.6368,8700.0
2006-05-03 13:00:00,80.59,80.71,80.54,80.62,14200.0,55.6368,55.7197,55.6023,55.6575,14200.0
2006-05-03 13:30:00,80.62,80.64,80.5,80.57,10100.0,55.6575,55.6713,55.5747,55.623,10100.0
2006-05-03 14:00:00,80.57,80.63,80.5,80.62,14600.0,55.623,55.6644,55.5747,55.6575,14600.0
2006-05-03 14:30:00,80.57,80.67,80.5,80.51,14600.0,55.623,55.6921,55.5747,55.5816,14600.0
2006-05-03 15:00:00,80.5,80.66,80.41,80.49,48300.0,55.5747,55.6852,55.5126,55.5678,48300.0
2006-05-03 15:30:00,80.5,80.83,80.49,80.73,83400.0,55.5747,55.8025,55.5678,55.7335,83400.0
2006-05-04 09:30:00,80.65,81.09,80.61,80.98,34600.0,55.6782,55.982,55.6506,55.9061,34600.0
2006-05-04 10:00:00,80.96,81.02,80.81,81.0,26600.0,55.8923,55.9337,55.7887,55.9199,26600.0
2006-05-04 10:30:00,80.97,81.02,80.84,80.86,19300.0,55.8992,55.9337,55.8094,55.8232,19300.0
2006-05-04 11:00:00,80.87,81.05,80.87,80.93,18600.0,55.8301,55.9544,55.8301,55.8716,18600.0
2006-05-04 11:30:00,80.94,80.97,80.62,80.66,36500.0,55.8785,55.8992,55.6575,55.6852,36500.0
2006-05-04 12:00:00,80.68,80.77,80.67,80.69,12300.0,55.699,55.7611,55.6921,55.7059,12300.0
2006-05-04 12:30:00,80.69,80.75,80.56,80.56,18100.0,55.7059,55.7473,55.6161,55.6161,18100.0
2006-05-04 13:00:00,80.57,80.69,80.56,80.58,8100.0,55.623,55.7059,55.6161,55.6299,8100.0
2006-05-04 13:30:00,80.58,80.64,80.45,80.56,16100.0,55.6299,55.6713,55.5402,55.6161,16100.0
2006-05-04 14:00:00,80.6,80.8,80.55,80.73,10700.0,55.6437,55.7818,55.6092,55.7335,10700.0
2006-05-04 14:30:00,80.75,80.85,80.57,80.84,22400.0,55.7473,55.8163,55.623,55.8094,22400.0
2006-05-04 15:00:00,80.85,80.88,80.72,80.79,27000.0,55.8163,55.837,55.7266,55.7749,27000.0
2006-05-04 15:30:00,80.76,80.96,80.76,80.89,42000.0,55.7542,55.8923,55.7542,55.8439,42000.0
2006-05-05 09:30:00,81.37,81.52,81.01,81.3,40200.0,56.1753,56.2789,55.9268,56.127,40200.0
2006-05-05 10:00:00,81.3,81.31,80.96,80.99,22400.0,56.127,56.1339,55.8923,55.913,22400.0
2006-05-05 10:30:00,81.0,81.3,80.9,81.25,14900.0,55.9199,56.127,55.8508,56.0925,14900.0
2006-05-05 11:00:00,81.3,81.3,81.05,81.22,19300.0,56.127,56.127,55.9544,56.0718,19300.0
2006-05-05 11:30:00,81.26,81.51,81.23,81.29,34500.0,56.0994,56.272,56.0787,56.1201,34500.0
2006-05-05 12:00:00,81.31,81.41,81.25,81.37,39400.0,56.1339,56.2029,56.0925,56.1753,39400.0
2006-05-05 12:30:00,81.42,81.42,81.23,81.36,27800.0,56.2098,56.2098,56.0787,56.1684,27800.0
2006-05-05 13:00:00,81.36,81.5,81.29,81.4,14600.0,56.1684,56.2651,56.1201,56.196,14600.0
2006-05-05 13:30:00,81.45,81.5,81.37,81.45,68900.0,56.2305,56.2651,56.1753,56.2305,68900.0
2006-05-05 14:00:00,81.45,81.55,81.35,81.53,58900.0,56.2305,56.2996,56.1615,56.2858,58900.0
2006-05-05 14:30:00,81.49,81.55,81.38,81.49,43100.0,56.2582,56.2996,56.1822,56.2582,43100.0
2006-05-05 15:00:00,81.49,81.65,81.46,81.63,51700.0,56.2582,56.3686,56.2374,56.3548,51700.0
2006-05-05 15:30:00,81.62,81.75,81.5,81.65,54100.0,56.3479,56.4377,56.2651,56.3686,54100.0
2006-05-08 09:30:00,81.52,81.99,81.51,81.76,28800.0,56.5267,56.8526,56.5198,56.6932,28800.0
2006-05-08 10:00:00,81.76,81.81,81.62,81.66,28800.0,56.6932,56.7278,56.5961,56.6238,28800.0
2006-05-08 10:30:00,81.66,81.75,81.57,81.65,24000.0,56.6238,56.6862,56.5614,56.6169,24000.0
2006-05-08 11:00:00,81.67,81.7,81.65,81.65,16200.0,56.6307,56.6515,56.6169,56.6169,16200.0
2006-05-08 11:30:00,81.66,81.74,81.66,81.74,9300.0,56.6238,56.6793,56.6238,56.6793,9300.0
2006-05-08 12:00:00,81.73,81.75,81.7,81.73,13700.0,56.6724,56.6862,56.6515,56.6724,13700.0
2006-05-08 12:30:00,81.72,81.74,81.67,81.67,13700.0,56.6654,56.6793,56.6307,56.6307,13700.0
2006-05-08 13:00:00,81.66,81.71,81.64,81.67,7700.0,56.6238,56.6585,56.6099,56.6307,7700.0
2006-05-08 13:30:00,81.67,81.71,81.65,81.67,23700.0,56.6307,56.6585,56.6169,56.6307,23700.0
2006-05-08 14:00:00,81.67,81.75,81.67,81.72,14700.0,56.6307,56.6862,56.6307,56.6654,14700.0
2006-05-08 14:30:00,81.72,81.74,81.65,81.68,16100.0,56.6654,56.6793,56.6169,56.6377,16100.0
2006-05-08 15:00:00,81.7,81.71,81.61,81.67,23000.0,56.6515,56.6585,56.5891,56.6307,23000.0
2006-05-08 15:30:00,81.67,81.75,81.67,81.73,29100.0,56.6307,56.6862,56.6307,56.6724,29100.0
2006-05-09 09:30:00,81.54,81.69,81.23,81.61,30500.0,56.5406,56.6446,56.3256,56.5891,30500.0
2006-05-09 10:00:00,81.58,81.74,81.31,81.38,24400.0,56.5683,56.6793,56.3811,56.4297,24400.0
2006-05-09 10:30:00,81.39,81.45,81.04,81.19,25500.0,56.4366,56.4782,56.1939,56.2979,25500.0
2006-05-09 11:00:00,81.22,81.31,81.15,81.15,12500.0,56.3187,56.3811,56.2702,56.2702,12500.0
2006-05-09 11:30:00,81.15,81.25,81.07,81.25,14800.0,56.2702,56.3395,56.2147,56.3395,14800.0
2006-05-09 12:00:00,81.24,81.45,81.24,81.38,10400.0,56.3326,56.4782,56.3326,56.4297,10400.0
2006-05-09 12:30:00,81.38,81.41,81.3,81.38,7600.0,56.4297,56.4505,56.3742,56.4297,7600.0
2006-05-09 13:00:00,81.37,81.37,81.26,81.3,7300.0,56.4227,56.4227,56.3464,56.3742,7300.0
2006-05-09 13:30:00,81.3,81.38,81.21,81.35,8200.0,56.3742,56.4297,56.3118,56.4089,8200.0
2006-05-09 14:00:00,81.35,81.38,81.26,81.32,19600.0,56.4089,56.4297,56.3464,56.3881,19600.0
2006-05-09 14:30:00,81.32,81.51,81.31,81.45,12100.0,56.3881,56.5198,56.3811,56.4782,12100.0
2006-05-09 15:00:00,81.47,81.52,81.33,81.46,17900.0,56.4921,56.5267,56.395,56.4851,17900.0
2006-05-09 15:30:00,81.44,81.47,81.37,81.37,58600.0,56.4713,56.4921,56.4227,56.4227,58600.0
2006-05-10 09:30:00,81.0,81.54,81.0,81.46,29600.0,56.1662,56.5406,56.1662,56.4851,29600.0
2006-05-10 10:00:00,81.46,81.65,81.41,81.65,14800.0,56.4851,56.6169,56.4505,56.6169,14800.0
2006-05-10 10:30:00,81.66,81.87,81.66,81.77,19500.0,56.6238,56.7694,56.6238,56.7001,19500.0
2006-05-10 11:00:00,81.76,81.89,81.71,81.81,15500.0,56.6932,56.7833,56.6585,56.7278,15500.0
2006-05-10 11:30:00,81.86,82.0,81.79,81.95,13800.0,56.7625,56.8596,56.714,56.8249,13800.0
2006-05-10 12:00:00,81.98,82.0,81.8,81.81,19200.0,56.8457,56.8596,56.7209,56.7278,19200.0
2006-05-10 12:30:00,81.84,81.87,81.81,81.85,12400.0,56.7486,56.7694,56.7278,56.7556,12400.0
2006-05-10 13:00:00,81.86,81.96,81.8,81.92,12200.0,56.7625,56.8318,56.7209,56.8041,12200.0
2006-05-10 13:30:00,81.89,81.93,81.81,81.88,25200.0,56.7833,56.811,56.7278,56.7764,25200.0
2006-05-10 14:00:00,81.83,81.86,81.35,81.4,18400.0,56.7417,56.7625,56.4089,56.4435,18400.0
2006-05-10 14:30:00,81.39,81.98,81.38,81.93,52400.0,56.4366,56.8457,56.4297,56.811,52400.0
2006-05-10 15:00:00,81.91,82.01,81.85,81.85,29200.0,56.7972,56.8665,56.7556,56.7556,29200.0
2006-05-10 15:30:00,81.9,81.99,81.63,81.95,28900.0,56.7902,56.8526,56.603,56.8249,28900.0
2006-05-11 09:30:00,81.77,82.0,81.0,81.08,27100.0,56.7001,56.8596,56.1662,56.2216,27100.0
2006-05-11 10:00:00,81.08,81.28,80.93,80.93,20400.0,56.2216,56.3603,56.1176,56.1176,20400.0
2006-05-11 10:30:00,80.93,80.99,80.9,80.93,12500.0,56.1176,56.1592,56.0968,56.1176,12500.0
2006-05-11 11:00:00,80.95,81.01,80.58,80.59,20800.0,56.1315,56.1731,55.8749,55.8819,20800.0
2006-05-11 11:30:00,80.57,80.85,80.56,80.64,15800.0,55.868,56.0622,55.8611,55.9165,15800.0
2006-05-11 12:00:00,80.62,80.73,80.45,80.48,47800.0,55.9027,55.9789,55.7848,55.8056,47800.0
2006-05-11 12:30:00,80.49,80.49,79.91,80.01,74200.0,55.8125,55.8125,55.4103,55.4797,74200.0
2006-05-11 13:00:00,80.0,80.04,79.64,79.71,36100.0,55.4728,55.5005,55.2231,55.2717,36100.0
2006-05-11 13:30:00,79.68,79.98,79.66,79.95,27000.0,55.2509,55.4589,55.237,55.4381,27000.0
2006-05-11 14:00:00,79.97,80.13,79.8,80.03,57300.0,55.4519,55.5629,55.3341,55.4936,57300.0
2006-05-11 14:30:00,80.0,80.05,79.91,79.98,35800.0,55.4728,55.5074,55.4103,55.4589,35800.0
2006-05-11 15:00:00,79.95,80.18,79.86,80.0,37500.0,55.4381,55.5976,55.3757,55.4728,37500.0
2006-05-11 15:30:00,80.0,80.13,79.83,79.95,66800.0,55.4728,55.5629,55.3549,55.4381,66800.0
2006-05-12 09:30:00,80.36,80.68,80.02,80.68,51300.0,55.7224,55.9443,55.4866,55.9443,51300.0
2006-05-12 10:00:00,80.72,80.82,80.2,80.25,40900.0,55.972,56.0413,55.6114,55.6461,40900.0
2006-05-12 10:30:00,80.25,80.55,80.14,80.53,30600.0,55.6461,55.8541,55.5698,55.8403,30600.0
2006-05-12 11:00:00,80.5,80.63,80.45,80.51,23600.0,55.8195,55.9096,55.7848,55.8264,23600.0
2006-05-12 11:30:00,80.49,80.67,80.36,80.62,18800.0,55.8125,55.9373,55.7224,55.9027,18800.0
2006-05-12 12:00:00,80.62,80.66,80.57,80.61,7300.0,55.9027,55.9304,55.868,55.8957,7300.0
2006-05-12 12:30:00,80.53,80.64,80.42,80.51,11300.0,55.8403,55.9165,55.764,55.8264,11300.0
2006-05-12 13:00:00,80.59,80.61,80.14,80.29,24000.0,55.8819,55.8957,55.5698,55.6738,24000.0
2006-05-12 13:30:00,80.3,80.4,80.23,80.3,13800.0,55.6808,55.7501,55.6322,55.6808,13800.0
2006-05-12 14:00:00,80.31,80.6,80.3,80.4,21500.0,55.6877,55.8888,55.6808,55.7501,21500.0
2006-05-12 14:30:00,80.4,80.42,80.2,80.22,15600.0,55.7501,55.764,55.6114,55.6253,15600.0
2006-05-12 15:00:00,80.21,80.45,80.19,80.24,29300.0,55.6184,55.7848,55.6045,55.6392,29300.0
2006-05-12 15:30:00,80.2,80.35,80.05,80.35,70600.0,55.6114,55.7154,55.5074,55.7154,70600.0
2006-05-15 09:30:00,80.42,80.59,80.23,80.24,29100.0,55.764,55.8819,55.6322,55.6392,29100.0
2006-05-15 10:00:00,80.22,80.42,80.03,80.36,23800.0,55.6253,55.764,55.4936,55.7224,23800.0
2006-05-15 10:30:00,80.35,80.66,80.26,80.42,23300.0,55.7154,55.9304,55.653,55.764,23300.0
2006-05-15 11:00:00,80.38,80.73,80.38,80.48,23100.0,55.7362,55.9789,55.7362,55.8056,23100.0
2006-05-15 11:30:00,80.49,80.95,80.46,80.88,23700.0,55.8125,56.1315,55.7917,56.083,23700.0
2006-05-15 12:00:00,80.86,80.88,80.69,80.7,22500.0,56.0691,56.083,55.9512,55.9581,22500.0
2006-05-15 12:30:00,80.72,80.86,80.7,80.75,23000.0,55.972,56.0691,55.9581,55.9928,23000.0
2006-05-15 13:00:00,80.77,80.81,80.35,80.38,37000.0,56.0067,56.0344,55.7154,55.7362,37000.0
2006-05-15 13:30:00,80.33,80.48,80.26,80.37,51600.0,55.7016,55.8056,55.653,55.7293,51600.0
2006-05-15 14:00:00,80.41,80.61,80.26,80.49,78400.0,55.757,55.8957,55.653,55.8125,78400.0
2006-05-15 14:30:00,80.45,80.6,80.35,80.37,59300.0,55.7848,55.8888,55.7154,55.7293,59300.0
2006-05-15 15:00:00,80.31,80.63,80.31,80.5,100000.0,55.6877,55.9096,55.6877,55.8195,100000.0
2006-05-15 15:30:00,80.5,80.64,80.45,80.5,89700.0,55.8195,55.9165,55.7848,55.8195,89700.0
2006-05-16 09:30:00,80.47,80.47,80.02,80.2,70100.0,55.7987,55.7987,55.4866,55.6114,70100.0
2006-05-16 10:00:00,80.18,80.22,79.9,80.2,54000.0,55.5976,55.6253,55.4034,55.6114,54000.0
2006-05-16 10:30:00,80.2,80.39,80.12,80.12,21700.0,55.6114,55.7432,55.556,55.556,21700.0
2006-05-16 11:00:00,80.15,80.38,80.09,80.33,31300.0,55.5768,55.7362,55.5352,55.7016,31300.0
2006-05-16 11:30:00,80.33,80.35,80.08,80.35,27700.0,55.7016,55.7154,55.5282,55.7154,27700.0
2006-05-16 12:00:00,80.33,80.34,80.19,80.25,10000.0,55.7016,55.7085,55.6045,55.6461,10000.0
2006-05-16 12:30:00,80.26,80.42,80.2,80.42,19700.0,55.653,55.764,55.6114,55.764,19700.0
2006-05-16 13:00:00,80.42,80.46,80.26,80.4,26800.0,55.764,55.7917,55.653,55.7501,26800.0
2006-05-16 13:30:00,80.4,80.5,80.28,80.5,25900.0,55.7501,55.8195,55.6669,55.8195,25900.0
2006-05-16 14:00:00,80.49,80.54,80.41,80.51,25700.0,55.8125,55.8472,55.757,55.8264,25700.0
2006-05-16 14:30:00,80.51,80.59,80.39,80.51,21200.0,55.8264,55.8819,55.7432,55.8264,21200.0
2006-05-16 15:00:00,80.5,80.55,80.34,80.47,27400.0,55.8195,55.8541,55.7085,55.7987,27400.0
2006-05-16 15:30:00,80.5,80.66,80.45,80.54,39800.0,55.8195,55.9304,55.7848,55.8472,39800.0
2006-05-17 09:30:00,80.25,80.43,80.16,80.24,45900.0,55.6461,55.7709,55.5837,55.6392,45900.0
2006-05-17 10:00:00,80.26,80.34,79.98,80.19,40900.0,55.653,55.7085,55.4589,55.6045,40900.0
2006-05-17 10:30:00,80.15,80.39,80.14,80.29,39900.0,55.5768,55.7432,55.5698,55.6738,39900.0
2006-05-17 11:00:00,80.3,80.32,79.7,79.73,53400.0,55.6808,55.6946,55.2647,55.2855,53400.0
2006-05-17 11:30:00,79.69,80.93,79.62,79.93,42900.0,55.2578,56.1176,55.2093,55.4242,42900.0
2006-05-17 12:00:00,79.93,80.07,79.74,79.76,72300.0,55.4242,55.5213,55.2925,55.3063,72300.0
2006-05-17 12:30:00,79.82,80.04,79.56,79.81,35700.0,55.3479,55.5005,55.1677,55.341,35700.0
2006-05-17 13:00:00,79.81,79.96,79.64,79.66,39100.0,55.341,55.445,55.2231,55.237,39100.0
2006-05-17 13:30:00,79.66,79.83,79.62,79.8,21300.0,55.237,55.3549,55.2093,55.3341,21300.0
2006-05-17 14:00:00,79.75,79.79,79.43,79.63,35600.0,55.2994,55.3271,55.0775,55.2162,35600.0
2006-05-17 14:30:00,79.67,79.67,79.4,79.43,37000.0,55.2439,55.2439,55.0567,55.0775,37000.0
2006-05-17 15:00:00,79.46,79.66,79.4,79.48,30100.0,55.0983,55.237,55.0567,55.1122,30100.0
2006-05-17 15:30:00,79.52,79.75,79.47,79.5,157400.0,55.1399,55.2994,55.1052,55.126,157400.0
2006-05-18 09:30:00,79.6,79.95,79.49,79.64,46800.0,55.1954,55.4381,55.1191,55.2231,46800.0
2006-05-18 10:00:00,79.69,79.87,79.63,79.79,19000.0,55.2578,55.3826,55.2162,55.3271,19000.0
2006-05-18 10:30:00,79.77,80.02,79.66,79.77,21100.0,55.3133,55.4866,55.237,55.3133,21100.0
2006-05-18 11:00:00,79.82,80.01,79.51,79.98,26300.0,55.3479,55.4797,55.133,55.4589,26300.0
2006-05-18 11:30:00,79.98,80.24,79.62,79.78,35700.0,55.4589,55.6392,55.2093,55.3202,35700.0
2006-05-18 12:00:00,79.69,80.09,79.62,79.85,35000.0,55.2578,55.5352,55.2093,55.3687,35000.0
2006-05-18 12:30:00,79.81,79.87,79.61,79.79,16500.0,55.341,55.3826,55.2023,55.3271,16500.0
2006-05-18 13:00:00,79.78,79.84,79.72,79.83,14700.0,55.3202,55.3618,55.2786,55.3549,14700.0
2006-05-18 13:30:00,79.84,79.96,79.8,79.9,18100.0,55.3618,55.445,55.3341,55.4034,18100.0
2006-05-18 14:00:00,79.9,79.9,79.63,79.68,22200.0,55.4034,55.4034,55.2162,55.2509,22200.0
2006-05-18 14:30:00,79.66,79.85,79.64,79.79,20400.0,55.237,55.3687,55.2231,55.3271,20400.0
2006-05-18 15:00:00,79.78,79.94,79.48,79.55,37100.0,55.3202,55.4311,55.1122,55.1607,37100.0
2006-05-18 15:30:00,79.53,79.65,79.33,79.4,58400.0,55.1468,55.2301,55.0082,55.0567,58400.0
2006-05-19 09:30:00,80.15,80.37,79.39,79.93,190800.0,55.5768,55.7293,55.0498,55.4242,190800.0
2006-05-19 10:00:00,80.0,80.25,79.89,80.07,28700.0,55.4728,55.6461,55.3965,55.5213,28700.0
2006-05-19 10:30:00,80.1,80.28,80.0,80.04,23200.0,55.5421,55.6669,55.4728,55.5005,23200.0
2006-05-19 11:00:00,80.02,80.15,79.49,79.8,73900.0,55.4866,55.5768,55.1191,55.3341,73900.0
2006-05-19 11:30:00,79.8,79.94,79.63,79.94,41200.0,55.3341,55.4311,55.2162,55.4311,41200.0
2006-05-19 12:00:00,79.98,80.49,79.98,80.17,39000.0,55.4589,55.8125,55.4589,55.5906,39000.0
2006-05-19 12:30:00,80.19,80.63,80.19,80.51,44900.0,55.6045,55.9096,55.6045,55.8264,44900.0
2006-05-19 13:00:00,80.54,80.93,80.44,80.9,30800.0,55.8472,56.1176,55.7779,56.0968,30800.0
2006-05-19 13:30:00,80.87,81.27,80.75,81.11,43500.0,56.076,56.3534,55.9928,56.2424,43500.0
2006-05-19 14:00:00,81.12,81.19,80.85,81.1,30500.0,56.2494,56.2979,56.0622,56.2355,30500.0
2006-05-19 14:30:00,81.04,81.05,80.61,80.61,44700.0,56.1939,56.2008,55.8957,55.8957,44700.0
2006-05-19 15:00:00,80.67,80.96,80.29,80.94,52600.0,55.9373,56.1384,55.6738,56.1246,52600.0
2006-05-19 15:30:00,80.96,80.99,80.38,80.72,69500.0,56.1384,56.1592,55.7362,55.972,69500.0
2006-05-22 09:30:00,80.47,80.73,80.17,80.42,31300.0,55.7987,55.9789,55.5906,55.764,31300.0
2006-05-22 10:00:00,80.4,80.55,80.05,80.49,23300.0,55.7501,55.8541,55.5074,55.8125,23300.0
2006-05-22 10:30:00,80.4,80.83,80.4,80.59,20900.0,55.7501,56.0483,55.7501,55.8819,20900.0
2006-05-22 11:00:00,80.59,80.74,80.32,80.74,41500.0,55.8819,55.9859,55.6946,55.9859,41500.0
2006-05-22 11:30:00,80.74,80.95,80.1,80.73,59000.0,55.9859,56.1315,55.5421,55.9789,59000.0
2006-05-22 12:00:00,80.67,81.24,80.67,80.97,28300.0,55.9373,56.3326,55.9373,56.1454,28300.0
2006-05-22 12:30:00,80.97,81.36,80.93,81.03,56900.0,56.1454,56.4158,56.1176,56.187,56900.0
2006-05-22 13:00:00,81.03,81.27,80.91,81.27,49400.0,56.187,56.3534,56.1038,56.3534,49400.0
2006-05-22 13:30:00,81.27,81.5,81.18,81.32,36000.0,56.3534,56.5129,56.291,56.3881,36000.0
2006-05-22 14:00:00,81.27,81.34,80.9,81.28,90400.0,56.3534,56.4019,56.0968,56.3603,90400.0
2006-05-22 14:30:00,81.25,81.28,80.94,80.99,51500.0,56.3395,56.3603,56.1246,56.1592,51500.0
2006-05-22 15:00:00,80.99,81.61,80.9,81.61,52500.0,56.1592,56.5891,56.0968,56.5891,52500.0
2006-05-22 15:30:00,81.61,81.65,81.19,81.23,64500.0,56.5891,56.6169,56.2979,56.3256,64500.0
2006-05-23 09:30:00,81.3,81.59,81.01,81.05,32800.0,56.3742,56.5753,56.1731,56.2008,32800.0
2006-05-23 10:00:00,81.02,81.3,81.02,81.14,37400.0,56.18,56.3742,56.18,56.2632,37400.0
2006-05-23 10:30:00,81.12,81.3,81.01,81.09,22600.0,56.2494,56.3742,56.1731,56.2286,22600.0
2006-05-23 11:00:00,81.09,81.14,80.95,81.09,33200.0,56.2286,56.2632,56.1315,56.2286,33200.0
2006-05-23 11:30:00,81.11,81.3,81.03,81.17,22100.0,56.2424,56.3742,56.187,56.284,22100.0
2006-05-23 12:00:00,81.15,81.3,81.14,81.19,20200.0,56.2702,56.3742,56.2632,56.2979,20200.0
2006-05-23 12:30:00,81.2,81.31,81.18,81.26,17100.0,56.3048,56.3811,56.291,56.3464,17100.0
2006-05-23 13:00:00,81.28,81.3,81.24,81.27,15100.0,56.3603,56.3742,56.3326,56.3534,15100.0
2006-05-23 13:30:00,81.3,81.3,81.15,81.19,28700.0,56.3742,56.3742,56.2702,56.2979,28700.0
2006-05-23 14:00:00,81.2,81.24,81.14,81.15,41600.0,56.3048,56.3326,56.2632,56.2702,41600.0
2006-05-23 14:30:00,81.16,81.23,81.11,81.22,39300.0,56.2771,56.3256,56.2424,56.3187,39300.0
2006-05-23 15:00:00,81.21,81.22,81.13,81.18,48400.0,56.3118,56.3187,56.2563,56.291,48400.0
2006-05-23 15:30:00,81.17,81.29,80.76,80.79,122500.0,56.284,56.3673,55.9997,56.0205,122500.0
2006-05-24 09:30:00,80.6,81.14,80.37,80.92,36700.0,55.8888,56.2632,55.7293,56.1107,36700.0
2006-05-24 10:00:00,80.91,81.5,80.89,81.26,19900.0,56.1038,56.5129,56.0899,56.3464,19900.0
2006-05-24 10:30:00,81.29,81.4,80.94,80.94,14700.0,56.3673,56.4435,56.1246,56.1246,14700.0
2006-05-24 11:00:00,80.89,80.98,80.76,80.81,24500.0,56.0899,56.1523,55.9997,56.0344,24500.0
2006-05-24 11:30:00,80.78,81.17,80.66,81.14,22700.0,56.0136,56.284,55.9304,56.2632,22700.0
2006-05-24 12:00:00,81.16,81.22,80.94,80.94,14500.0,56.2771,56.3187,56.1246,56.1246,14500.0
2006-05-24 12:30:00,80.9,81.0,80.78,80.85,13600.0,56.0968,56.1662,56.0136,56.0622,13600.0
2006-05-24 13:00:00,80.84,80.98,80.8,80.8,17200.0,56.0552,56.1523,56.0275,56.0275,17200.0
2006-05-24 13:30:00,80.78,81.18,80.73,81.01,35500.0,56.0136,56.291,55.9789,56.1731,35500.0
2006-05-24 14:00:00,81.01,81.17,80.73,80.81,47100.0,56.1731,56.284,55.9789,56.0344,47100.0
2006-05-24 14:30:00,80.79,81.24,80.62,80.99,29100.0,56.0205,56.3326,55.9027,56.1592,29100.0
2006-05-24 15:00:00,80.99,81.05,80.76,80.82,38800.0,56.1592,56.2008,55.9997,56.0413,38800.0
2006-05-24 15:30:00,80.84,81.35,80.84,81.09,37300.0,56.0552,56.4089,56.0552,56.2286,37300.0
2006-05-25 09:30:00,80.06,81.15,80.06,81.1,67200.0,55.5144,56.2702,55.5144,56.2355,67200.0
2006-05-25 10:00:00,81.11,81.17,80.66,80.84,93600.0,56.2424,56.284,55.9304,56.0552,93600.0
2006-05-25 10:30:00,80.87,81.07,80.82,80.94,70800.0,56.076,56.2147,56.0413,56.1246,70800.0
2006-05-25 11:00:00,80.92,81.14,80.83,81.0,14600.0,56.1107,56.2632,56.0483,56.1662,14600.0
2006-05-25 11:30:00,80.97,81.25,80.93,81.25,18900.0,56.1454,56.3395,56.1176,56.3395,18900.0
2006-05-25 12:00:00,81.28,81.28,81.1,81.2,10300.0,56.3603,56.3603,56.2355,56.3048,10300.0
2006-05-25 12:30:00,81.21,81.21,81.0,81.0,14500.0,56.3118,56.3118,56.1662,56.1662,14500.0
2006-05-25 13:00:00,81.0,81.01,80.83,80.89,21500.0,56.1662,56.1731,56.0483,56.0899,21500.0
2006-05-25 13:30:00,80.86,80.92,80.67,80.76,33100.0,56.0691,56.1107,55.9373,55.9997,33100.0
2006-05-25 14:00:00,80.75,80.76,80.61,80.73,28000.0,55.9928,55.9997,55.8957,55.9789,28000.0
2006-05-25 14:30:00,80.74,80.76,80.68,80.76,12400.0,55.9859,55.9997,55.9443,55.9997,12400.0
2006-05-25 15:00:00,80.76,80.97,80.71,80.94,17400.0,55.9997,56.1454,55.9651,56.1246,17400.0
2006-05-25 15:30:00,80.98,81.23,80.75,81.22,65100.0,56.1523,56.3256,55.9928,56.3187,65100.0
2006-05-26 09:30:00,81.15,81.45,81.05,81.31,15000.0,56.2702,56.4782,56.2008,56.3811,15000.0
2006-05-26 10:00:00,81.43,81.5,81.17,81.17,7500.0,56.4643,56.5129,56.284,56.284,7500.0
2006-05-26 10:30:00,81.17,81.22,80.77,81.05,8300.0,56.284,56.3187,56.0067,56.2008,8300.0
2006-05-26 11:00:00,81.05,81.2,81.05,81.16,6900.0,56.2008,56.3048,56.2008,56.2771,6900.0
2006-05-26 11:30:00,81.2,81.34,81.0,81.16,17000.0,56.3048,56.4019,56.1662,56.2771,17000.0
2006-05-26 12:00:00,81.17,81.2,81.0,81.0,6800.0,56.284,56.3048,56.1662,56.1662,6800.0
2006-05-26 12:30:00,81.02,81.15,81.02,81.02,3900.0,56.18,56.2702,56.18,56.18,3900.0
2006-05-26 13:00:00,81.02,81.19,81.0,81.17,5100.0,56.18,56.2979,56.1662,56.284,5100.0
2006-05-26 13:30:00,81.19,81.3,81.19,81.28,7500.0,56.2979,56.3742,56.2979,56.3603,7500.0
2006-05-26 14:00:00,81.29,81.32,81.24,81.24,11600.0,56.3673,56.3881,56.3326,56.3326,11600.0
2006-05-26 14:30:00,81.26,81.3,81.04,81.04,7200.0,56.3464,56.3742,56.1939,56.1939,7200.0
2006-05-26 15:00:00,81.0,81.3,81.0,81.3,11700.0,56.1662,56.3742,56.1662,56.3742,11700.0
2006-05-26 15:30:00,81.25,81.3,81.2,81.29,18900.0,56.3395,56.3742,56.3048,56.3673,18900.0
2006-05-30 09:30:00,80.75,81.04,80.63,80.63,24900.0,55.9928,56.1939,55.9096,55.9096,24900.0
2006-05-30 10:00:00,80.63,80.65,80.4,80.55,26300.0,55.9096,55.9235,55.7501,55.8541,26300.0
2006-05-30 10:30:00,80.52,80.65,80.44,80.55,20800.0,55.8333,55.9235,55.7779,55.8541,20800.0
2006-05-30 11:00:00,80.53,80.62,80.48,80.55,22800.0,55.8403,55.9027,55.8056,55.8541,22800.0
2006-05-30 11:30:00,80.55,80.63,80.51,80.55,11500.0,55.8541,55.9096,55.8264,55.8541,11500.0
2006-05-30 12:00:00,80.55,80.6,80.44,80.59,7800.0,55.8541,55.8888,55.7779,55.8819,7800.0
2006-05-30 12:30:00,80.6,80.6,80.43,80.46,7700.0,55.8888,55.8888,55.7709,55.7917,7700.0
2006-05-30 13:00:00,80.45,80.55,80.39,80.55,5400.0,55.7848,55.8541,55.7432,55.8541,5400.0
2006-05-30 13:30:00,80.59,80.6,80.37,80.57,13400.0,55.8819,55.8888,55.7293,55.868,13400.0
2006-05-30 14:00:00,80.57,80.7,80.56,80.58,5600.0,55.868,55.9581,55.8611,55.8749,5600.0
2006-05-30 14:30:00,80.59,80.7,80.5,80.58,8900.0,55.8819,55.9581,55.8195,55.8749,8900.0
2006-05-30 15:00:00,80.58,80.61,80.46,80.47,21400.0,55.8749,55.8957,55.7917,55.7987,21400.0
2006-05-30 15:30:00,80.46,80.52,80.25,80.37,45500.0,55.7917,55.8333,55.6461,55.7293,45500.0
2006-05-31 09:30:00,80.65,80.96,80.46,80.82,26300.0,55.9235,56.1384,55.7917,56.0413,26300.0
2006-05-31 10:00:00,80.81,80.89,80.6,80.73,23500.0,56.0344,56.0899,55.8888,55.9789,23500.0
2006-05-31 10:30:00,80.72,81.05,80.68,80.89,36300.0,55.972,56.2008,55.9443,56.0899,36300.0
2006-05-31 11:00:00,80.93,81.05,80.88,81.05,27200.0,56.1176,56.2008,56.083,56.2008,27200.0
2006-05-31 11:30:00,80.99,81.11,80.9,81.06,54400.0,56.1592,56.2424,56.0968,56.2078,54400.0
2006-05-31 12:00:00,81.07,81.07,80.77,80.77,14500.0,56.2147,56.2147,56.0067,56.0067,14500.0
2006-05-31 12:30:00,80.79,80.87,80.75,80.75,14800.0,56.0205,56.076,55.9928,55.9928,14800.0
2006-05-31 13:00:00,80.75,80.78,80.65,80.65,14100.0,55.9928,56.0136,55.9235,55.9235,14100.0
2006-05-31 13:30:00,80.65,80.8,80.53,80.56,16800.0,55.9235,56.0275,55.8403,55.8611,16800.0
2006-05-31 14:00:00,80.55,80.84,80.33,80.36,50200.0,55.8541,56.0552,55.7016,55.7224,50200.0
2006-05-31 14:30:00,80.36,80.58,80.35,80.49,31100.0,55.7224,55.8749,55.7154,55.8125,31100.0
2006-05-31 15:00:00,80.49,80.65,80.39,80.59,33500.0,55.8125,55.9235,55.7432,55.8819,33500.0
2006-05-31 15:30:00,80.59,81.19,80.51,81.18,76200.0,55.8819,56.2979,55.8264,56.291,76200.0
2006-06-01 09:30:00,81.03,81.67,81.03,81.33,30100.0,56.187,56.6307,56.187,56.395,30100.0
2006-06-01 10:00:00,81.36,81.4,81.05,81.18,30500.0,56.4158,56.4435,56.2008,56.291,30500.0
2006-06-01 10:30:00,81.18,81.32,81.12,81.12,27200.0,56.291,56.3881,56.2494,56.2494,27200.0
2006-06-01 11:00:00,81.09,81.24,81.05,81.22,18300.0,56.2286,56.3326,56.2008,56.3187,18300.0
2006-06-01 11:30:00,81.22,81.46,81.22,81.36,19600.0,56.3187,56.4851,56.3187,56.4158,19600.0
2006-06-01 12:00:00,81.34,81.43,81.28,81.43,9100.0,56.4019,56.4643,56.3603,56.4643,9100.0
2006-06-01 12:30:00,81.4,81.52,81.29,81.36,11200.0,56.4435,56.5267,56.3673,56.4158,11200.0
2006-06-01 13:00:00,81.29,81.37,81.27,81.28,11200.0,56.3673,56.4227,56.3534,56.3603,11200.0
2006-06-01 13:30:00,81.28,81.39,81.25,81.33,9400.0,56.3603,56.4366,56.3395,56.395,9400.0
2006-06-01 14:00:00,81.33,81.54,81.18,81.34,14600.0,56.395,56.5406,56.291,56.4019,14600.0
2006-06-01 14:30:00,81.32,81.43,81.32,81.43,11700.0,56.3881,56.4643,56.3881,56.4643,11700.0
2006-06-01 15:00:00,81.46,81.9,81.42,81.88,43600.0,56.4851,56.7902,56.4574,56.7764,43600.0
2006-06-01 15:30:00,81.88,82.4,81.85,82.34,97500.0,56.7764,57.1369,56.7556,57.0953,97500.0
2006-06-02 09:30:00,82.07,82.45,81.6,82.32,98400.0,56.9081,57.1716,56.5822,57.0815,98400.0
2006-06-02 10:00:00,82.35,82.9,82.32,82.64,54900.0,57.1023,57.4836,57.0815,57.3034,54900.0
2006-06-02 10:30:00,82.64,82.73,82.18,82.19,28000.0,57.3034,57.3658,56.9844,56.9913,28000.0
2006-06-02 11:00:00,82.2,82.59,82.2,82.44,36800.0,56.9983,57.2687,56.9983,57.1647,36800.0
2006-06-02 11:30:00,82.44,82.44,82.25,82.3,20200.0,57.1647,57.1647,57.0329,57.0676,20200.0
2006-06-02 12:00:00,82.28,82.41,82.21,82.28,16300.0,57.0537,57.1439,57.0052,57.0537,16300.0
2006-06-02 12:30:00,82.27,82.36,82.25,82.29,12400.0,57.0468,57.1092,57.0329,57.0607,12400.0
2006-06-02 13:00:00,82.29,82.46,82.29,82.39,19600.0,57.0607,57.1785,57.0607,57.13,19600.0
2006-06-02 13:30:00,82.37,82.46,82.31,82.36,21800.0,57.1161,57.1785,57.0745,57.1092,21800.0
2006-06-02 14:00:00,82.37,82.53,82.34,82.53,24400.0,57.1161,57.2271,57.0953,57.2271,24400.0
2006-06-02 14:30:00,82.5,82.73,82.39,82.59,16900.0,57.2063,57.3658,57.13,57.2687,16900.0
2006-06-02 15:00:00,82.58,82.84,82.43,82.81,42700.0,57.2617,57.442,57.1577,57.4212,42700.0
2006-06-02 15:30:00,82.77,82.98,82.69,82.92,64600.0,57.3935,57.5391,57.338,57.4975,64600.0
2006-06-05 09:30:00,82.81,82.89,82.5,82.75,35700.0,57.4212,57.4767,57.2063,57.3796,35700.0
2006-06-05 10:00:00,82.64,82.89,82.6,82.72,19300.0,57.3034,57.4767,57.2756,57.3588,19300.0
2006-06-05 10:30:00,82.76,82.9,82.68,82.81,19900.0,57.3866,57.4836,57.3311,57.4212,19900.0
2006-06-05 11:00:00,82.81,82.84,82.66,82.74,41200.0,57.4212,57.442,57.3172,57.3727,41200.0
2006-06-05 11:30:00,82.7,82.8,82.44,82.58,19700.0,57.345,57.4143,57.1647,57.2617,19700.0
2006-06-05 12:00:00,82.55,82.71,82.53,82.68,24200.0,57.2409,57.3519,57.2271,57.3311,24200.0
2006-06-05 12:30:00,82.67,82.81,82.61,82.66,18700.0,57.3242,57.4212,57.2826,57.3172,18700.0
2006-06-05 13:00:00,82.73,82.76,82.53,82.58,14600.0,57.3658,57.3866,57.2271,57.2617,14600.0
2006-06-05 13:30:00,82.59,82.62,82.44,82.5,22400.0,57.2687,57.2895,57.1647,57.2063,22400.0
2006-06-05 14:00:00,82.52,82.52,82.25,82.35,61500.0,57.2201,57.2201,57.0329,57.1023,61500.0
2006-06-05 14:30:00,82.36,82.51,82.21,82.34,58200.0,57.1092,57.2132,57.0052,57.0953,58200.0
2006-06-05 15:00:00,82.29,82.34,81.87,81.87,67400.0,57.0607,57.0953,56.7694,56.7694,67400.0
2006-06-05 15:30:00,81.86,81.97,81.55,81.79,113700.0,56.7625,56.8388,56.5475,56.714,113700.0
2006-06-06 09:30:00,81.93,82.11,81.35,81.51,29600.0,56.811,56.9358,56.4089,56.5198,29600.0
2006-06-06 10:00:00,81.5,81.7,81.48,81.68,38700.0,56.5129,56.6515,56.499,56.6377,38700.0
2006-06-06 10:30:00,81.67,81.68,81.55,81.56,32400.0,56.6307,56.6377,56.5475,56.5545,32400.0
2006-06-06 11:00:00,81.57,81.67,81.47,81.49,91900.0,56.5614,56.6307,56.4921,56.5059,91900.0
2006-06-06 11:30:00,81.52,81.6,81.48,81.59,18600.0,56.5267,56.5822,56.499,56.5753,18600.0
2006-06-06 12:00:00,81.54,81.71,81.43,81.52,31800.0,56.5406,56.6585,56.4643,56.5267,31800.0
2006-06-06 12:30:00,81.5,81.89,81.48,81.81,43700.0,56.5129,56.7833,56.499,56.7278,43700.0
2006-06-06 13:00:00,81.87,81.88,81.6,81.61,30500.0,56.7694,56.7764,56.5822,56.5891,30500.0
2006-06-06 13:30:00,81.66,81.76,81.5,81.72,40600.0,56.6238,56.6932,56.5129,56.6654,40600.0
2006-06-06 14:00:00,81.65,81.9,81.58,81.73,40800.0,56.6169,56.7902,56.5683,56.6724,40800.0
2006-06-06 14:30:00,81.67,81.91,81.58,81.67,50600.0,56.6307,56.7972,56.5683,56.6307,50600.0
2006-06-06 15:00:00,81.61,81.83,81.61,81.65,48600.0,56.5891,56.7417,56.5891,56.6169,48600.0
2006-06-06 15:30:00,81.68,82.23,81.65,82.11,32100.0,56.6377,57.0191,56.6169,56.9358,32100.0
2006-06-07 09:30:00,82.05,82.25,81.79,82.21,33500.0,56.8942,57.0329,56.714,57.0052,33500.0
2006-06-07 10:00:00,82.24,82.81,82.24,82.65,26400.0,57.026,57.4212,57.026,57.3103,26400.0
2006-06-07 10:30:00,82.69,82.78,82.25,82.4,19600.0,57.338,57.4004,57.0329,57.1369,19600.0
2006-06-07 11:00:00,82.38,82.6,82.32,82.34,14300.0,57.1231,57.2756,57.0815,57.0953,14300.0
2006-06-07 11:30:00,82.36,82.78,82.34,82.77,71700.0,57.1092,57.4004,57.0953,57.3935,71700.0
2006-06-07 12:00:00,82.79,82.83,82.6,82.69,33300.0,57.4074,57.4351,57.2756,57.338,33300.0
2006-06-07 12:30:00,82.69,82.7,82.53,82.62,16700.0,57.338,57.345,57.2271,57.2895,16700.0
2006-06-07 13:00:00,82.61,82.7,82.56,82.64,15500.0,57.2826,57.345,57.2479,57.3034,15500.0
2006-06-07 13:30:00,82.68,82.68,82.42,82.57,16400.0,57.3311,57.3311,57.1508,57.2548,16400.0
2006-06-07 14:00:00,82.57,82.66,82.33,82.6,20200.0,57.2548,57.3172,57.0884,57.2756,20200.0
2006-06-07 14:30:00,82.6,82.88,82.59,82.76,23900.0,57.2756,57.4698,57.2687,57.3866,23900.0
2006-06-07 15:00:00,82.8,82.93,82.45,82.53,22400.0,57.4143,57.5044,57.1716,57.2271,22400.0
2006-06-07 15:30:00,82.5,82.6,82.26,82.27,32000.0,57.2063,57.2756,57.0399,57.0468,32000.0
2006-06-08 09:30:00,82.29,82.67,81.9,82.07,27900.0,57.0607,57.3242,56.7902,56.9081,27900.0
2006-06-08 10:00:00,82.04,82.31,81.99,82.08,21800.0,56.8873,57.0745,56.8526,56.915,21800.0
2006-06-08 10:30:00,82.06,82.23,81.86,82.16,19800.0,56.9012,57.0191,56.7625,56.9705,19800.0
2006-06-08 11:00:00,82.1,82.3,81.43,81.65,29800.0,56.9289,57.0676,56.4643,56.6169,29800.0
2006-06-08 11:30:00,81.62,82.0,81.29,81.92,40900.0,56.5961,56.8596,56.3673,56.8041,40900.0
2006-06-08 12:00:00,81.87,82.25,81.82,81.87,25800.0,56.7694,57.0329,56.7348,56.7694,25800.0
2006-06-08 12:30:00,81.89,82.22,81.84,81.98,12600.0,56.7833,57.0121,56.7486,56.8457,12600.0
2006-06-08 13:00:00,81.96,82.0,81.71,81.98,18900.0,56.8318,56.8596,56.6585,56.8457,18900.0
2006-06-08 13:30:00,82.02,82.39,81.98,82.25,23100.0,56.8734,57.13,56.8457,57.0329,23100.0
2006-06-08 14:00:00,82.23,82.38,81.92,82.13,18300.0,57.0191,57.1231,56.8041,56.9497,18300.0
2006-06-08 14:30:00,82.13,82.5,81.99,82.44,47100.0,56.9497,57.2063,56.8526,57.1647,47100.0
2006-06-08 15:00:00,82.46,83.02,82.46,82.57,50300.0,57.1785,57.5668,57.1785,57.2548,50300.0
2006-06-08 15:30:00,82.62,83.05,82.58,82.77,82800.0,57.2895,57.5877,57.2617,57.3935,82800.0
2006-06-09 09:30:00,82.58,82.61,81.99,82.45,23200.0,57.2617,57.2826,56.8526,57.1716,23200.0
2006-06-09 10:00:00,82.43,82.79,82.26,82.72,34800.0,57.1577,57.4074,57.0399,57.3588,34800.0
2006-06-09 10:30:00,82.72,82.89,82.51,82.61,338000.0,57.3588,57.4767,57.2132,57.2826,338000.0
2006-06-09 11:00:00,82.6,82.92,82.6,82.77,15700.0,57.2756,57.4975,57.2756,57.3935,15700.0
2006-06-09 11:30:00,82.8,82.89,82.55,82.65,21400.0,57.4143,57.4767,57.2409,57.3103,21400.0
2006-06-09 12:00:00,82.64,83.0,82.64,82.93,14900.0,57.3034,57.553,57.3034,57.5044,14900.0
2006-06-09 12:30:00,82.94,83.09,82.79,82.82,24900.0,57.5114,57.6154,57.4074,57.4282,24900.0
2006-06-09 13:00:00,82.8,82.97,82.75,82.89,68500.0,57.4143,57.5322,57.3796,57.4767,68500.0
2006-06-09 13:30:00,82.84,83.17,82.84,83.1,15000.0,57.442,57.6709,57.442,57.6223,15000.0
2006-06-09 14:00:00,83.1,83.28,82.97,83.22,33700.0,57.6223,57.7471,57.5322,57.7055,33700.0
2006-06-09 14:30:00,83.22,83.27,83.08,83.08,44700.0,57.7055,57.7402,57.6085,57.6085,44700.0
2006-06-09 15:00:00,83.09,83.29,82.97,83.05,58600.0,57.6154,57.7541,57.5322,57.5877,58600.0
2006-06-09 15:30:00,83.05,83.29,82.56,82.73,113300.0,57.5877,57.7541,57.2479,57.3658,113300.0
2006-06-12 09:30:00,82.86,82.86,82.41,82.64,26200.0,57.4559,57.4559,57.1439,57.3034,26200.0
2006-06-12 10:00:00,82.54,82.66,82.42,82.54,34100.0,57.234,57.3172,57.1508,57.234,34100.0
2006-06-12 10:30:00,82.47,82.5,82.21,82.36,16800.0,57.1855,57.2063,57.0052,57.1092,16800.0
2006-06-12 11:00:00,82.29,82.38,82.06,82.29,14800.0,57.0607,57.1231,56.9012,57.0607,14800.0
2006-06-12 11:30:00,82.3,82.5,82.3,82.5,19900.0,57.0676,57.2063,57.0676,57.2063,19900.0
2006-06-12 12:00:00,82.49,82.54,82.24,82.47,8600.0,57.1993,57.234,57.026,57.1855,8600.0
2006-06-12 12:30:00,82.47,82.58,82.22,82.52,7500.0,57.1855,57.2617,57.0121,57.2201,7500.0
2006-06-12 13:00:00,82.53,82.72,82.44,82.49,20000.0,57.2271,57.3588,57.1647,57.1993,20000.0
2006-06-12 13:30:00,82.52,82.61,82.38,82.38,18800.0,57.2201,57.2826,57.1231,57.1231,18800.0
2006-06-12 14:00:00,82.4,82.46,82.21,82.26,12900.0,57.1369,57.1785,57.0052,57.0399,12900.0
2006-06-12 14:30:00,82.23,82.42,82.18,82.4,10900.0,57.0191,57.1508,56.9844,57.1369,10900.0
2006-06-12 15:00:00,82.39,82.42,82.02,82.1,16500.0,57.13,57.1508,56.8734,56.9289,16500.0
2006-06-12 15:30:00,82.11,82.11,81.85,81.99,68900.0,56.9358,56.9358,56.7556,56.8526,68900.0
2006-06-13 09:30:00,81.75,82.23,81.73,82.1,80000.0,56.6862,57.0191,56.6724,56.9289,80000.0
2006-06-13 10:00:00,82.08,82.23,81.89,82.2,63900.0,56.915,57.0191,56.7833,56.9983,63900.0
2006-06-13 10:30:00,82.21,82.21,81.75,81.81,96100.0,57.0052,57.0052,56.6862,56.7278,96100.0
2006-06-13 11:00:00,81.78,81.97,81.69,81.84,78100.0,56.707,56.8388,56.6446,56.7486,78100.0
2006-06-13 11:30:00,81.87,82.5,81.84,82.29,33000.0,56.7694,57.2063,56.7486,57.0607,33000.0
2006-06-13 12:00:00,82.23,82.39,82.08,82.18,26500.0,57.0191,57.13,56.915,56.9844,26500.0
2006-06-13 12:30:00,82.19,82.54,82.16,82.45,27100.0,56.9913,57.234,56.9705,57.1716,27100.0
2006-06-13 13:00:00,82.45,82.51,82.04,82.04,40500.0,57.1716,57.2132,56.8873,56.8873,40500.0
2006-06-13 13:30:00,82.02,82.3,81.9,82.23,55400.0,56.8734,57.0676,56.7902,57.0191,55400.0
2006-06-13 14:00:00,82.31,82.57,82.27,82.52,72400.0,57.0745,57.2548,57.0468,57.2201,72400.0
2006-06-13 14:30:00,82.51,82.54,81.65,81.68,384300.0,57.2132,57.234,56.6169,56.6377,384300.0
2006-06-13 15:00:00,81.69,81.82,81.34,81.73,79500.0,56.6446,56.7348,56.4019,56.6724,79500.0
2006-06-13 15:30:00,81.72,81.87,81.3,81.42,121800.0,56.6654,56.7694,56.3742,56.4574,121800.0
2006-06-14 09:30:00,81.3,81.45,80.69,80.78,98400.0,56.3742,56.4782,55.9512,56.0136,98400.0
2006-06-14 10:00:00,80.77,80.8,79.57,79.63,130800.0,56.0067,56.0275,55.1746,55.2162,130800.0
2006-06-14 10:30:00,79.63,80.04,79.56,79.62,164800.0,55.2162,55.5005,55.1677,55.2093,164800.0
2006-06-14 11:00:00,79.63,80.29,79.47,80.29,60900.0,55.2162,55.6738,55.1052,55.6738,60900.0
2006-06-14 11:30:00,80.25,80.45,80.05,80.1,19800.0,55.6461,55.7848,55.5074,55.5421,19800.0
2006-06-14 12:00:00,80.12,80.25,80.1,80.16,20200.0,55.556,55.6461,55.5421,55.5837,20200.0
2006-06-14 12:30:00,80.15,80.15,79.9,79.99,88400.0,55.5768,55.5768,55.4034,55.4658,88400.0
2006-06-14 13:00:00,80.0,80.12,79.5,79.55,57800.0,55.4728,55.556,55.126,55.1607,57800.0
2006-06-14 13:30:00,79.54,79.94,79.48,79.94,122700.0,55.1538,55.4311,55.1122,55.4311,122700.0
2006-06-14 14:00:00,79.96,80.39,79.93,80.04,14100.0,55.445,55.7432,55.4242,55.5005,14100.0
2006-06-14 14:30:00,79.99,80.23,79.7,80.2,18000.0,55.4658,55.6322,55.2647,55.6114,18000.0
2006-06-14 15:00:00,80.12,80.2,79.94,80.14,17200.0,55.556,55.6114,55.4311,55.5698,17200.0
2006-06-14 15:30:00,80.15,80.64,80.15,80.58,89000.0,55.5768,55.9165,55.5768,55.8749,89000.0
2006-06-15 09:30:00,80.96,81.02,80.52,80.58,60200.0,56.1384,56.18,55.8333,55.8749,60200.0
2006-06-15 10:00:00,80.66,80.8,80.34,80.72,106200.0,55.9304,56.0275,55.7085,55.972,106200.0
2006-06-15 10:30:00,80.75,81.03,80.71,80.75,44200.0,55.9928,56.187,55.9651,55.9928,44200.0
2006-06-15 11:00:00,80.75,80.78,80.52,80.52,71400.0,55.9928,56.0136,55.8333,55.8333,71400.0
2006-06-15 11:30:00,80.56,80.56,80.41,80.54,21000.0,55.8611,55.8611,55.757,55.8472,21000.0
2006-06-15 12:00:00,80.54,80.64,80.41,80.62,23900.0,55.8472,55.9165,55.757,55.9027,23900.0
2006-06-15 12:30:00,80.62,80.63,80.39,80.39,14300.0,55.9027,55.9096,55.7432,55.7432,14300.0
2006-06-15 13:00:00,80.37,80.51,80.32,80.41,25800.0,55.7293,55.8264,55.6946,55.757,25800.0
2006-06-15 13:30:00,80.4,80.74,80.34,80.42,56100.0,55.7501,55.9859,55.7085,55.764,56100.0
2006-06-15 14:00:00,80.44,80.71,80.44,80.6,72200.0,55.7779,55.9651,55.7779,55.8888,72200.0
2006-06-15 14:30:00,80.63,80.73,80.59,80.67,105500.0,55.9096,55.9789,55.8819,55.9373,105500.0
2006-06-15 15:00:00,80.68,80.69,80.58,80.61,78100.0,55.9443,55.9512,55.8749,55.8957,78100.0
2006-06-15 15:30:00,80.6,80.86,80.6,80.75,208700.0,55.8888,56.0691,55.8888,55.9928,208700.0
2006-06-16 09:30:00,80.91,80.99,80.43,80.5,228300.0,56.1038,56.1592,55.7709,55.8195,228300.0
2006-06-16 10:00:00,80.53,80.59,80.29,80.34,98300.0,55.8403,55.8819,55.6738,55.7085,98300.0
2006-06-16 10:30:00,80.35,80.6,80.32,80.53,29200.0,55.7154,55.8888,55.6946,55.8403,29200.0
2006-06-16 11:00:00,80.51,80.7,80.35,80.35,27000.0,55.8264,55.9581,55.7154,55.7154,27000.0
2006-06-16 11:30:00,80.34,80.42,80.15,80.25,43600.0,55.7085,55.764,55.5768,55.6461,43600.0
2006-06-16 12:00:00,80.26,80.4,80.16,80.16,39400.0,55.653,55.7501,55.5837,55.5837,39400.0
2006-06-16 12:30:00,80.18,80.19,79.89,80.13,31600.0,55.5976,55.6045,55.3965,55.5629,31600.0
2006-06-16 13:00:00,80.13,80.33,80.07,80.23,15900.0,55.5629,55.7016,55.5213,55.6322,15900.0
2006-06-16 13:30:00,80.22,80.25,80.13,80.18,20400.0,55.6253,55.6461,55.5629,55.5976,20400.0
2006-06-16 14:00:00,80.2,80.35,80.09,80.27,29200.0,55.6114,55.7154,55.5352,55.66,29200.0
2006-06-16 14:30:00,80.27,80.48,80.27,80.48,17100.0,55.66,55.8056,55.66,55.8056,17100.0
2006-06-16 15:00:00,80.48,80.56,80.45,80.48,27600.0,55.8056,55.8611,55.7848,55.8056,27600.0
2006-06-16 15:30:00,80.48,80.5,80.24,80.3,69100.0,55.8056,55.8195,55.6392,55.6808,69100.0
2006-06-19 09:30:00,80.03,80.76,80.03,80.5,72400.0,55.4936,55.9997,55.4936,55.8195,72400.0
2006-06-19 10:00:00,80.5,80.58,80.28,80.44,39000.0,55.8195,55.8749,55.6669,55.7779,39000.0
2006-06-19 10:30:00,80.44,80.55,80.31,80.5,68000.0,55.7779,55.8541,55.6877,55.8195,68000.0
2006-06-19 11:00:00,80.45,80.71,80.4,80.48,18000.0,55.7848,55.9651,55.7501,55.8056,18000.0
2006-06-19 11:30:00,80.47,80.58,80.38,80.53,15600.0,55.7987,55.8749,55.7362,55.8403,15600.0
2006-06-19 12:00:00,80.54,80.58,80.39,80.44,9300.0,55.8472,55.8749,55.7432,55.7779,9300.0
2006-06-19 12:30:00,80.48,80.48,80.35,80.4,10800.0,55.8056,55.8056,55.7154,55.7501,10800.0
2006-06-19 13:00:00,80.32,80.4,80.21,80.37,42400.0,55.6946,55.7501,55.6184,55.7293,42400.0
2006-06-19 13:30:00,80.38,80.39,80.12,80.32,54200.0,55.7362,55.7432,55.556,55.6946,54200.0
2006-06-19 14:00:00,80.3,80.44,80.2,80.38,27800.0,55.6808,55.7779,55.6114,55.7362,27800.0
2006-06-19 14:30:00,80.43,80.45,80.2,80.24,20100.0,55.7709,55.7848,55.6114,55.6392,20100.0
2006-06-19 15:00:00,80.26,80.48,80.25,80.41,39600.0,55.653,55.8056,55.6461,55.757,39600.0
2006-06-19 15:30:00,80.41,80.42,79.97,80.17,143600.0,55.757,55.764,55.4519,55.5906,143600.0
2006-06-20 09:30:00,80.06,80.33,80.04,80.14,23200.0,55.5144,55.7016,55.5005,55.5698,23200.0
2006-06-20 10:00:00,80.13,80.65,80.1,80.53,17800.0,55.5629,55.9235,55.5421,55.8403,17800.0
2006-06-20 10:30:00,80.57,80.79,80.39,80.47,26200.0,55.868,56.0205,55.7432,55.7987,26200.0
2006-06-20 11:00:00,80.47,80.6,80.34,80.44,36400.0,55.7987,55.8888,55.7085,55.7779,36400.0
2006-06-20 11:30:00,80.49,80.5,80.34,80.4,34900.0,55.8125,55.8195,55.7085,55.7501,34900.0
2006-06-20 12:00:00,80.4,80.44,80.37,80.41,15800.0,55.7501,55.7779,55.7293,55.757,15800.0
2006-06-20 12:30:00,80.42,80.47,80.38,80.42,40500.0,55.764,55.7987,55.7362,55.764,40500.0
2006-06-20 13:00:00,80.44,80.47,80.38,80.43,13200.0,55.7779,55.7987,55.7362,55.7709,13200.0
2006-06-20 13:30:00,80.43,80.47,80.38,80.41,52000.0,55.7709,55.7987,55.7362,55.757,52000.0
2006-06-20 14:00:00,80.43,80.5,80.32,80.44,33200.0,55.7709,55.8195,55.6946,55.7779,33200.0
2006-06-20 14:30:00,80.44,80.52,80.4,80.45,47400.0,55.7779,55.8333,55.7501,55.7848,47400.0
2006-06-20 15:00:00,80.44,80.48,80.28,80.35,72900.0,55.7779,55.8056,55.6669,55.7154,72900.0
2006-06-20 15:30:00,80.4,80.43,80.19,80.29,66800.0,55.7501,55.7709,55.6045,55.6738,66800.0
2006-06-21 09:30:00,80.18,80.48,78.84,80.06,352300.0,55.5976,55.8056,54.6684,55.5144,352300.0
2006-06-21 10:00:00,80.08,80.5,79.9,80.24,73100.0,55.5282,55.8195,55.4034,55.6392,73100.0
2006-06-21 10:30:00,80.3,80.54,80.11,80.16,57200.0,55.6808,55.8472,55.549,55.5837,57200.0
2006-06-21 11:00:00,80.15,80.23,79.99,80.15,44300.0,55.5768,55.6322,55.4658,55.5768,44300.0
2006-06-21 11:30:00,80.15,80.19,80.0,80.02,39400.0,55.5768,55.6045,55.4728,55.4866,39400.0
2006-06-21 12:00:00,80.02,80.35,80.01,80.13,42400.0,55.4866,55.7154,55.4797,55.5629,42400.0
2006-06-21 12:30:00,80.13,80.39,80.1,80.24,54000.0,55.5629,55.7432,55.5421,55.6392,54000.0
2006-06-21 13:00:00,80.21,80.3,79.87,79.96,44400.0,55.6184,55.6808,55.3826,55.445,44400.0
2006-06-21 13:30:00,79.97,80.1,79.94,80.04,40200.0,55.4519,55.5421,55.4311,55.5005,40200.0
2006-06-21 14:00:00,80.04,80.08,79.95,80.0,42300.0,55.5005,55.5282,55.4381,55.4728,42300.0
2006-06-21 14:30:00,79.97,80.04,79.9,79.99,42800.0,55.4519,55.5005,55.4034,55.4658,42800.0
2006-06-21 15:00:00,79.99,79.99,79.62,79.62,100200.0,55.4658,55.4658,55.2093,55.2093,100200.0
2006-06-21 15:30:00,79.63,80.1,79.63,79.74,236500.0,55.2162,55.5421,55.2162,55.2925,236500.0
2006-06-22 09:30:00,79.64,79.85,79.41,79.7,48400.0,55.2231,55.3687,55.0636,55.2647,48400.0
2006-06-22 10:00:00,79.66,79.7,78.97,78.99,63900.0,55.237,55.2647,54.7585,54.7724,63900.0
2006-06-22 10:30:00,78.99,79.09,78.9,79.08,45900.0,54.7724,54.8417,54.71,54.8348,45900.0
2006-06-22 11:00:00,79.04,79.18,79.03,79.14,34600.0,54.8071,54.9042,54.8001,54.8764,34600.0
2006-06-22 11:30:00,79.13,79.16,79.06,79.1,45700.0,54.8695,54.8903,54.8209,54.8487,45700.0
2006-06-22 12:00:00,79.1,79.17,79.08,79.1,22900.0,54.8487,54.8972,54.8348,54.8487,22900.0
2006-06-22 12:30:00,79.09,79.09,78.81,78.9,24400.0,54.8417,54.8417,54.6476,54.71,24400.0
2006-06-22 13:00:00,78.92,79.0,78.92,78.97,15100.0,54.7239,54.7793,54.7239,54.7585,15100.0
2006-06-22 13:30:00,78.94,78.96,78.8,78.93,22900.0,54.7377,54.7516,54.6407,54.7308,22900.0
2006-06-22 14:00:00,78.95,78.96,78.81,78.91,36100.0,54.7447,54.7516,54.6476,54.7169,36100.0
2006-06-22 14:30:00,78.91,78.93,78.87,78.9,27300.0,54.7169,54.7308,54.6892,54.71,27300.0
2006-06-22 15:00:00,78.89,78.99,78.8,78.92,34800.0,54.7031,54.7724,54.6407,54.7239,34800.0
2006-06-22 15:30:00,78.92,78.96,78.79,78.93,71900.0,54.7239,54.7516,54.6337,54.7308,71900.0
2006-06-23 09:30:00,78.46,78.48,76.36,76.69,265300.0,54.4049,54.4188,52.9487,53.1776,265300.0
2006-06-23 10:00:00,76.73,76.73,76.28,76.69,180900.0,53.2053,53.2053,52.8933,53.1776,180900.0
2006-06-23 10:30:00,76.69,77.5,76.68,77.5,174100.0,53.1776,53.7392,53.1706,53.7392,174100.0
2006-06-23 11:00:00,77.5,77.57,77.23,77.3,114700.0,53.7392,53.7878,53.552,53.6005,114700.0
2006-06-23 11:30:00,77.29,77.31,76.75,77.1,93500.0,53.5936,53.6075,53.2192,53.4619,93500.0
2006-06-23 12:00:00,77.16,77.37,77.1,77.37,81100.0,53.5035,53.6491,53.4619,53.6491,81100.0
2006-06-23 12:30:00,77.35,77.56,77.14,77.16,35400.0,53.6352,53.7808,53.4896,53.5035,35400.0
2006-06-23 13:00:00,77.19,77.33,77.15,77.17,20700.0,53.5243,53.6213,53.4965,53.5104,20700.0
2006-06-23 13:30:00,77.17,77.4,77.12,77.2,71600.0,53.5104,53.6699,53.4757,53.5312,71600.0
2006-06-23 14:00:00,77.21,77.25,77.09,77.24,27000.0,53.5381,53.5659,53.4549,53.5589,27000.0
2006-06-23 14:30:00,77.24,77.3,76.96,77.0,48300.0,53.5589,53.6005,53.3648,53.3925,48300.0
2006-06-23 15:00:00,77.01,77.17,76.95,77.0,67900.0,53.3995,53.5104,53.3579,53.3925,67900.0
2006-06-23 15:30:00,77.0,77.1,76.83,76.86,130000.0,53.3925,53.4619,53.2746,53.2954,130000.0
2006-06-26 09:30:00,77.09,77.28,76.72,77.21,62200.0,53.4549,53.5867,53.1984,53.5381,62200.0
2006-06-26 10:00:00,77.19,77.36,77.03,77.26,90000.0,53.5243,53.6422,53.4133,53.5728,90000.0
2006-06-26 10:30:00,77.24,77.6,77.2,77.44,69600.0,53.5589,53.8086,53.5312,53.6976,69600.0
2006-06-26 11:00:00,77.47,77.76,77.47,77.55,47800.0,53.7184,53.9195,53.7184,53.7739,47800.0
2006-06-26 11:30:00,77.55,77.57,77.35,77.44,64100.0,53.7739,53.7878,53.6352,53.6976,64100.0
2006-06-26 12:00:00,77.41,77.43,77.3,77.37,33800.0,53.6768,53.6907,53.6005,53.6491,33800.0
2006-06-26 12:30:00,77.39,77.48,77.37,77.42,8600.0,53.663,53.7254,53.6491,53.6838,8600.0
2006-06-26 13:00:00,77.4,77.71,77.4,77.67,76500.0,53.6699,53.8848,53.6699,53.8571,76500.0
2006-06-26 13:30:00,77.65,77.85,77.6,77.81,75700.0,53.8432,53.9819,53.8086,53.9542,75700.0
2006-06-26 14:00:00,77.81,78.97,77.7,78.04,86800.0,53.9542,54.7585,53.8779,54.1137,86800.0
2006-06-26 14:30:00,78.02,78.46,77.99,78.42,57600.0,54.0998,54.4049,54.079,54.3772,57600.0
2006-06-26 15:00:00,78.44,78.65,78.35,78.56,99800.0,54.391,54.5366,54.3286,54.4742,99800.0
2006-06-26 15:30:00,78.54,78.66,78.4,78.55,129100.0,54.4604,54.5436,54.3633,54.4673,129100.0
2006-06-27 09:30:00,78.31,78.6,78.14,78.57,35800.0,54.3009,54.502,54.183,54.4812,35800.0
2006-06-27 10:00:00,78.55,78.58,78.27,78.27,55300.0,54.4673,54.4881,54.2732,54.2732,55300.0
2006-06-27 10:30:00,78.23,78.3,78.1,78.1,24700.0,54.2454,54.294,54.1553,54.1553,24700.0
2006-06-27 11:00:00,78.14,78.14,77.77,77.85,26500.0,54.183,54.183,53.9264,53.9819,26500.0
2006-06-27 11:30:00,77.87,77.89,77.65,77.71,41600.0,53.9958,54.0097,53.8432,53.8848,41600.0
2006-06-27 12:00:00,77.72,77.73,77.56,77.65,20700.0,53.8918,53.8987,53.7808,53.8432,20700.0
2006-06-27 12:30:00,77.64,77.77,77.58,77.72,24200.0,53.8363,53.9264,53.7947,53.8918,24200.0
2006-06-27 13:00:00,77.69,77.73,77.57,77.73,19700.0,53.871,53.8987,53.7878,53.8987,19700.0
2006-06-27 13:30:00,77.72,77.75,77.64,77.75,15200.0,53.8918,53.9126,53.8363,53.9126,15200.0
2006-06-27 14:00:00,77.74,77.84,77.43,77.44,40100.0,53.9056,53.975,53.6907,53.6976,40100.0
2006-06-27 14:30:00,77.44,77.57,77.43,77.52,37200.0,53.6976,53.7878,53.6907,53.7531,37200.0
2006-06-27 15:00:00,77.54,77.59,77.28,77.38,46100.0,53.767,53.8016,53.5867,53.656,46100.0
2006-06-27 15:30:00,77.4,77.52,77.22,77.32,62400.0,53.6699,53.7531,53.5451,53.6144,62400.0
2006-06-28 09:30:00,77.01,77.8,77.0,77.53,94300.0,53.3995,53.9473,53.3925,53.76,94300.0
2006-06-28 10:00:00,77.52,77.9,77.52,77.82,35600.0,53.7531,54.0166,53.7531,53.9611,35600.0
2006-06-28 10:30:00,77.82,77.82,77.27,77.33,28800.0,53.9611,53.9611,53.5797,53.6213,28800.0
2006-06-28 11:00:00,77.3,77.39,77.02,77.05,25100.0,53.6005,53.663,53.4064,53.4272,25100.0
2006-06-28 11:30:00,77.02,77.11,76.83,76.91,47800.0,53.4064,53.4688,53.2746,53.3301,47800.0
2006-06-28 12:00:00,76.91,77.06,76.85,77.01,28000.0,53.3301,53.4341,53.2885,53.3995,28000.0
2006-06-28 12:30:00,77.01,77.01,76.82,76.9,18400.0,53.3995,53.3995,53.2677,53.3232,18400.0
2006-06-28 13:00:00,76.91,76.95,76.82,76.93,12400.0,53.3301,53.3579,53.2677,53.344,12400.0
2006-06-28 13:30:00,76.92,76.92,76.81,76.89,13000.0,53.3371,53.3371,53.2608,53.3162,13000.0
2006-06-28 14:00:00,76.9,77.01,76.83,76.98,17600.0,53.3232,53.3995,53.2746,53.3787,17600.0
2006-06-28 14:30:00,76.98,77.15,76.97,77.12,40900.0,53.3787,53.4965,53.3717,53.4757,40900.0
2006-06-28 15:00:00,77.12,77.21,77.1,77.18,45400.0,53.4757,53.5381,53.4619,53.5173,45400.0
2006-06-28 15:30:00,77.18,77.31,77.18,77.29,89900.0,53.5173,53.6075,53.5173,53.5936,89900.0
2006-06-29 09:30:00,77.14,77.93,77.14,77.88,40600.0,53.4896,54.0374,53.4896,54.0027,40600.0
2006-06-29 10:00:00,77.86,77.96,77.85,77.87,47600.0,53.9889,54.0582,53.9819,53.9958,47600.0
2006-06-29 10:30:00,77.87,78.09,77.85,77.91,25600.0,53.9958,54.1483,53.9819,54.0235,25600.0
2006-06-29 11:00:00,77.88,78.02,77.0,77.78,58800.0,54.0027,54.0998,53.3925,53.9334,58800.0
2006-06-29 11:30:00,77.78,77.81,77.59,77.65,10000.0,53.9334,53.9542,53.8016,53.8432,10000.0
2006-06-29 12:00:00,77.63,77.72,77.58,77.65,18900.0,53.8294,53.8918,53.7947,53.8432,18900.0
2006-06-29 12:30:00,77.63,77.64,77.5,77.5,8200.0,53.8294,53.8363,53.7392,53.7392,8200.0
2006-06-29 13:00:00,77.51,77.65,77.48,77.61,12300.0,53.7462,53.8432,53.7254,53.8155,12300.0
2006-06-29 13:30:00,77.62,77.68,77.44,77.46,13400.0,53.8224,53.864,53.6976,53.7115,13400.0
2006-06-29 14:00:00,77.46,78.19,77.46,77.85,111500.0,53.7115,54.2177,53.7115,53.9819,111500.0
2006-06-29 14:30:00,77.83,78.14,77.75,78.08,163800.0,53.9681,54.183,53.9126,54.1414,163800.0
2006-06-29 15:00:00,78.06,78.33,77.95,78.05,133800.0,54.1275,54.3148,54.0513,54.1206,133800.0
2006-06-29 15:30:00,78.08,78.42,77.98,78.16,170800.0,54.1414,54.3772,54.0721,54.1969,170800.0
2006-06-30 09:30:00,78.48,78.5,78.06,78.24,39300.0,54.4188,54.4326,54.1275,54.2524,39300.0
2006-06-30 10:00:00,78.24,78.37,78.18,78.36,74300.0,54.2524,54.3425,54.2107,54.3356,74300.0
2006-06-30 10:30:00,78.37,78.39,78.09,78.33,30000.0,54.3425,54.3564,54.1483,54.3148,30000.0
2006-06-30 11:00:00,78.28,78.32,78.12,78.2,35900.0,54.2801,54.3078,54.1691,54.2246,35900.0
2006-06-30 11:30:00,78.2,78.26,78.09,78.21,31500.0,54.2246,54.2662,54.1483,54.2315,31500.0
2006-06-30 12:00:00,78.21,78.25,78.13,78.19,24700.0,54.2315,54.2593,54.1761,54.2177,24700.0
2006-06-30 12:30:00,78.2,78.26,78.05,78.09,43300.0,54.2246,54.2662,54.1206,54.1483,43300.0
2006-06-30 13:00:00,78.09,78.2,78.08,78.18,21800.0,54.1483,54.2246,54.1414,54.2107,21800.0
2006-06-30 13:30:00,78.18,78.2,78.07,78.07,14400.0,54.2107,54.2246,54.1345,54.1345,14400.0
2006-06-30 14:00:00,78.06,78.06,77.94,77.96,38300.0,54.1275,54.1275,54.0443,54.0582,38300.0
2006-06-30 14:30:00,77.95,78.08,77.92,78.05,17500.0,54.0513,54.1414,54.0305,54.1206,17500.0
2006-06-30 15:00:00,78.05,78.2,78.04,78.16,14400.0,54.1206,54.2246,54.1137,54.1969,14400.0
2006-06-30 15:30:00,78.14,78.21,77.94,77.94,55900.0,54.183,54.2315,54.0443,54.0443,55900.0
2006-07-03 09:30:00,78.15,78.35,77.83,77.86,30800.0,54.1899,54.3286,53.9681,53.9889,30800.0
2006-07-03 10:00:00,77.87,78.28,77.8,78.08,20600.0,53.9958,54.2801,53.9473,54.1414,20600.0
2006-07-03 10:30:00,78.11,78.22,78.08,78.17,9300.0,54.1622,54.2385,54.1414,54.2038,9300.0
2006-07-03 11:00:00,78.2,78.2,78.07,78.08,30900.0,54.2246,54.2246,54.1345,54.1414,30900.0
2006-07-03 11:30:00,78.08,78.2,77.99,78.0,27900.0,54.1414,54.2246,54.079,54.0859,27900.0
2006-07-03 12:00:00,78.0,78.07,77.99,77.99,40800.0,54.0859,54.1345,54.079,54.079,40800.0
2006-07-03 12:30:00,77.98,78.0,77.86,77.87,52900.0,54.0721,54.0859,53.9889,53.9958,52900.0
2006-07-05 09:30:00,77.4,77.5,76.72,77.04,60600.0,53.6699,53.7392,53.1984,53.4203,60600.0
2006-07-05 10:00:00,77.04,77.25,77.0,77.23,28000.0,53.4203,53.5659,53.3925,53.552,28000.0
2006-07-05 10:30:00,77.24,77.24,76.62,76.7,44200.0,53.5589,53.5589,53.129,53.1845,44200.0
2006-07-05 11:00:00,76.69,76.87,76.65,76.82,12600.0,53.1776,53.3024,53.1498,53.2677,12600.0
2006-07-05 11:30:00,76.83,77.08,76.83,76.99,15700.0,53.2746,53.448,53.2746,53.3856,15700.0
2006-07-05 12:00:00,76.99,77.01,76.8,76.85,8400.0,53.3856,53.3995,53.2538,53.2885,8400.0
2006-07-05 12:30:00,76.85,76.85,76.59,76.7,18700.0,53.2885,53.2885,53.1082,53.1845,18700.0
2006-07-05 13:00:00,76.7,76.96,76.68,76.95,13100.0,53.1845,53.3648,53.1706,53.3579,13100.0
2006-07-05 13:30:00,76.95,76.97,76.82,76.88,23000.0,53.3579,53.3717,53.2677,53.3093,23000.0
2006-07-05 14:00:00,76.91,76.91,76.76,76.83,9100.0,53.3301,53.3301,53.2261,53.2746,9100.0
2006-07-05 14:30:00,76.82,76.98,76.8,76.87,30000.0,53.2677,53.3787,53.2538,53.3024,30000.0
2006-07-05 15:00:00,76.87,76.9,76.76,76.82,20400.0,53.3024,53.3232,53.2261,53.2677,20400.0
2006-07-05 15:30:00,76.83,76.89,76.68,76.76,39000.0,53.2746,53.3162,53.1706,53.2261,39000.0
2006-07-06 09:30:00,76.63,77.16,76.53,77.08,95400.0,53.136,53.5035,53.0666,53.448,95400.0
2006-07-06 10:00:00,77.09,77.31,77.09,77.24,50200.0,53.4549,53.6075,53.4549,53.5589,50200.0
2006-07-06 10:30:00,77.23,77.32,76.93,76.95,41300.0,53.552,53.6144,53.344,53.3579,41300.0
2006-07-06 11:00:00,77.0,77.14,76.9,76.99,19500.0,53.3925,53.4896,53.3232,53.3856,19500.0
2006-07-06 11:30:00,76.99,77.03,76.82,76.84,20400.0,53.3856,53.4133,53.2677,53.2816,20400.0
2006-07-06 12:00:00,76.86,77.0,76.65,76.73,12300.0,53.2954,53.3925,53.1498,53.2053,12300.0
2006-07-06 12:30:00,76.74,76.96,76.74,76.79,11300.0,53.2122,53.3648,53.2122,53.2469,11300.0
2006-07-06 13:00:00,76.76,76.91,76.76,76.83,6600.0,53.2261,53.3301,53.2261,53.2746,6600.0
2006-07-06 13:30:00,76.83,77.0,76.78,76.79,7600.0,53.2746,53.3925,53.24,53.2469,7600.0
2006-07-06 14:00:00,76.77,76.81,76.64,76.71,9100.0,53.233,53.2608,53.1429,53.1914,9100.0
2006-07-06 14:30:00,76.7,76.9,76.49,76.86,24300.0,53.1845,53.3232,53.0389,53.2954,24300.0
2006-07-06 15:00:00,76.81,77.0,76.78,76.84,16400.0,53.2608,53.3925,53.24,53.2816,16400.0
2006-07-06 15:30:00,76.84,77.1,76.81,77.08,78900.0,53.2816,53.4619,53.2608,53.448,78900.0
2006-07-07 09:30:00,77.09,77.19,76.74,76.99,31600.0,53.4549,53.5243,53.2122,53.3856,31600.0
2006-07-07 10:00:00,76.98,77.08,76.88,77.07,33500.0,53.3787,53.448,53.3093,53.4411,33500.0
2006-07-07 10:30:00,77.04,77.07,76.89,76.92,11700.0,53.4203,53.4411,53.3162,53.3371,11700.0
2006-07-07 11:00:00,76.92,76.94,76.77,76.89,12700.0,53.3371,53.3509,53.233,53.3162,12700.0
2006-07-07 11:30:00,76.89,77.09,76.87,77.03,49800.0,53.3162,53.4549,53.3024,53.4133,49800.0
2006-07-07 12:00:00,77.03,77.03,76.92,76.98,20600.0,53.4133,53.4133,53.3371,53.3787,20600.0
2006-07-07 12:30:00,77.03,77.19,76.87,76.89,11700.0,53.4133,53.5243,53.3024,53.3162,11700.0
2006-07-07 13:00:00,76.9,77.0,76.7,76.85,14800.0,53.3232,53.3925,53.1845,53.2885,14800.0
2006-07-07 13:30:00,76.85,76.98,76.8,76.86,9100.0,53.2885,53.3787,53.2538,53.2954,9100.0
2006-07-07 14:00:00,76.85,77.0,76.75,76.81,13700.0,53.2885,53.3925,53.2192,53.2608,13700.0
2006-07-07 14:30:00,76.77,76.78,76.4,76.45,29500.0,53.233,53.24,52.9765,53.0111,29500.0
2006-07-07 15:00:00,76.47,76.48,76.26,76.3,26900.0,53.025,53.032,52.8794,52.9071,26900.0
2006-07-07 15:30:00,76.3,76.34,76.15,76.3,36100.0,52.9071,52.9349,52.8031,52.9071,36100.0
2006-07-10 09:30:00,76.59,76.59,76.19,76.39,49500.0,53.1082,53.1082,52.8309,52.9695,49500.0
2006-07-10 10:00:00,76.4,76.46,76.23,76.38,30900.0,52.9765,53.0181,52.8586,52.9626,30900.0
2006-07-10 10:30:00,76.38,76.81,76.32,76.81,77900.0,52.9626,53.2608,52.921,53.2608,77900.0
2006-07-10 11:00:00,76.79,76.8,76.42,76.55,24300.0,53.2469,53.2538,52.9903,53.0805,24300.0
2006-07-10 11:30:00,76.56,76.67,76.56,76.61,22900.0,53.0874,53.1637,53.0874,53.1221,22900.0
2006-07-10 12:00:00,76.63,76.68,76.5,76.51,42700.0,53.136,53.1706,53.0458,53.0528,42700.0
2006-07-10 12:30:00,76.55,76.72,76.5,76.71,18300.0,53.0805,53.1984,53.0458,53.1914,18300.0
2006-07-10 13:00:00,76.71,76.92,76.62,76.89,16600.0,53.1914,53.3371,53.129,53.3162,16600.0
2006-07-10 13:30:00,76.88,76.89,76.76,76.81,11600.0,53.3093,53.3162,53.2261,53.2608,11600.0
2006-07-10 14:00:00,76.82,76.84,76.52,76.54,29100.0,53.2677,53.2816,53.0597,53.0736,29100.0
2006-07-10 14:30:00,76.55,76.6,76.44,76.51,21100.0,53.0805,53.1152,53.0042,53.0528,21100.0
2006-07-10 15:00:00,76.48,76.81,76.48,76.77,25900.0,53.032,53.2608,53.032,53.233,25900.0
2006-07-10 15:30:00,76.75,76.75,76.54,76.61,48100.0,53.2192,53.2192,53.0736,53.1221,48100.0
2006-07-11 09:30:00,76.44,76.51,76.14,76.16,39600.0,53.0042,53.0528,52.7962,52.8101,39600.0
2006-07-11 10:00:00,76.16,76.16,75.56,76.13,36500.0,52.8101,52.8101,52.394,52.7893,36500.0
2006-07-11 10:30:00,76.14,76.14,75.6,75.67,29600.0,52.7962,52.7962,52.4218,52.4703,29600.0
2006-07-11 11:00:00,75.65,75.99,75.64,75.99,67500.0,52.4564,52.6922,52.4495,52.6922,67500.0
2006-07-11 11:30:00,76.0,76.07,75.96,76.04,17200.0,52.6991,52.7477,52.6714,52.7269,17200.0
2006-07-11 12:00:00,76.04,76.05,75.9,76.04,123500.0,52.7269,52.7338,52.6298,52.7269,123500.0
2006-07-11 12:30:00,76.05,76.05,75.89,75.91,126400.0,52.7338,52.7338,52.6228,52.6367,126400.0
2006-07-11 13:00:00,75.92,76.01,75.9,75.95,21800.0,52.6436,52.706,52.6298,52.6644,21800.0
2006-07-11 13:30:00,75.94,76.0,75.94,75.96,25100.0,52.6575,52.6991,52.6575,52.6714,25100.0
2006-07-11 14:00:00,75.96,76.05,75.95,76.02,46600.0,52.6714,52.7338,52.6644,52.713,46600.0
2006-07-11 14:30:00,76.02,76.05,75.97,76.02,61200.0,52.713,52.7338,52.6783,52.713,61200.0
2006-07-11 15:00:00,76.02,76.1,76.02,76.05,145800.0,52.713,52.7685,52.713,52.7338,145800.0
2006-07-11 15:30:00,76.06,76.6,76.05,76.44,108300.0,52.7407,53.1152,52.7338,53.0042,108300.0
2006-07-12 09:30:00,76.3,76.64,76.25,76.64,42100.0,52.9071,53.1429,52.8725,53.1429,42100.0
2006-07-12 10:00:00,76.64,76.71,76.5,76.5,22400.0,53.1429,53.1914,53.0458,53.0458,22400.0
2006-07-12 10:30:00,76.5,76.53,76.39,76.43,25700.0,53.0458,53.0666,52.9695,52.9973,25700.0
2006-07-12 11:00:00,76.43,76.59,76.43,76.53,10700.0,52.9973,53.1082,52.9973,53.0666,10700.0
2006-07-12 11:30:00,76.5,76.63,76.5,76.6,15400.0,53.0458,53.136,53.0458,53.1152,15400.0
2006-07-12 12:00:00,76.64,76.73,76.45,76.45,23200.0,53.1429,53.2053,53.0111,53.0111,23200.0
2006-07-12 12:30:00,76.46,76.51,76.45,76.49,20200.0,53.0181,53.0528,53.0111,53.0389,20200.0
2006-07-12 13:00:00,76.51,76.51,76.3,76.3,22100.0,53.0528,53.0528,52.9071,52.9071,22100.0
2006-07-12 13:30:00,76.3,76.3,76.05,76.05,13000.0,52.9071,52.9071,52.7338,52.7338,13000.0
2006-07-12 14:00:00,76.09,76.09,75.95,75.99,13500.0,52.7615,52.7615,52.6644,52.6922,13500.0
2006-07-12 14:30:00,75.99,76.08,75.78,75.78,15200.0,52.6922,52.7546,52.5466,52.5466,15200.0
2006-07-12 15:00:00,75.78,76.06,75.76,76.04,17900.0,52.5466,52.7407,52.5327,52.7269,17900.0
2006-07-12 15:30:00,76.02,76.04,75.8,75.86,37000.0,52.713,52.7269,52.5604,52.602,37000.0
2006-07-13 09:30:00,75.78,75.99,75.6,75.72,27300.0,52.5466,52.6922,52.4218,52.505,27300.0
2006-07-13 10:00:00,75.74,75.8,75.6,75.8,16300.0,52.5188,52.5604,52.4218,52.5604,16300.0
2006-07-13 10:30:00,75.82,75.92,75.73,75.85,32100.0,52.5743,52.6436,52.5119,52.5951,32100.0
2006-07-13 11:00:00,75.82,76.03,75.68,76.02,20000.0,52.5743,52.7199,52.4772,52.713,20000.0
2006-07-13 11:30:00,76.0,76.15,75.89,76.11,22100.0,52.6991,52.8031,52.6228,52.7754,22100.0
2006-07-13 12:00:00,76.1,76.26,76.03,76.18,29100.0,52.7685,52.8794,52.7199,52.8239,29100.0
2006-07-13 12:30:00,76.18,76.35,76.15,76.2,16200.0,52.8239,52.9418,52.8031,52.8378,16200.0
2006-07-13 13:00:00,76.23,76.32,75.77,75.91,36900.0,52.8586,52.921,52.5396,52.6367,36900.0
2006-07-13 13:30:00,75.9,75.9,75.67,75.67,23600.0,52.6298,52.6298,52.4703,52.4703,23600.0
2006-07-13 14:00:00,75.67,75.67,75.48,75.52,16800.0,52.4703,52.4703,52.3385,52.3663,16800.0
2006-07-13 14:30:00,75.52,75.55,75.33,75.46,20300.0,52.3663,52.3871,52.2345,52.3247,20300.0
2006-07-13 15:00:00,75.48,75.48,75.35,75.4,28600.0,52.3385,52.3385,52.2484,52.2831,28600.0
2006-07-13 15:30:00,75.41,75.5,75.33,75.34,50400.0,52.29,52.3524,52.2345,52.2415,50400.0
2006-07-14 09:30:00,75.25,75.66,75.25,75.26,31900.0,52.1791,52.4634,52.1791,52.186,31900.0
2006-07-14 10:00:00,75.27,75.59,75.27,75.58,31000.0,52.1929,52.4148,52.1929,52.4079,31000.0
2006-07-14 10:30:00,75.59,75.68,75.51,75.53,30800.0,52.4148,52.4772,52.3593,52.3732,30800.0
2006-07-14 11:00:00,75.52,75.62,75.49,75.55,57800.0,52.3663,52.4356,52.3455,52.3871,57800.0
2006-07-14 11:30:00,75.55,75.69,75.4,75.66,70100.0,52.3871,52.4842,52.2831,52.4634,70100.0
2006-07-14 12:00:00,75.7,75.76,75.6,75.66,21900.0,52.4911,52.5327,52.4218,52.4634,21900.0
2006-07-14 12:30:00,75.64,75.94,75.64,75.9,18000.0,52.4495,52.6575,52.4495,52.6298,18000.0
2006-07-14 13:00:00,75.86,76.09,75.82,75.99,19600.0,52.602,52.7615,52.5743,52.6922,19600.0
2006-07-14 13:30:00,75.99,76.19,75.95,75.99,29800.0,52.6922,52.8309,52.6644,52.6922,29800.0
2006-07-14 14:00:00,75.99,76.08,75.57,75.64,39500.0,52.6922,52.7546,52.4009,52.4495,39500.0
2006-07-14 14:30:00,75.64,75.83,75.55,75.81,28400.0,52.4495,52.5812,52.3871,52.5674,28400.0
2006-07-14 15:00:00,75.84,75.96,75.59,75.62,41700.0,52.5882,52.6714,52.4148,52.4356,41700.0
2006-07-14 15:30:00,75.61,76.0,75.61,75.79,59800.0,52.4287,52.6991,52.4287,52.5535,59800.0
2006-07-17 09:30:00,75.94,76.2,75.51,75.55,32000.0,52.6575,52.8378,52.3593,52.3871,32000.0
2006-07-17 10:00:00,75.52,75.91,75.49,75.7,30800.0,52.3663,52.6367,52.3455,52.4911,30800.0
2006-07-17 10:30:00,75.73,75.83,75.49,75.77,11800.0,52.5119,52.5812,52.3455,52.5396,11800.0
2006-07-17 11:00:00,75.8,75.95,75.66,75.78,12100.0,52.5604,52.6644,52.4634,52.5466,12100.0
2006-07-17 11:30:00,75.75,76.06,75.72,75.97,13100.0,52.5258,52.7407,52.505,52.6783,13100.0
2006-07-17 12:00:00,75.99,76.08,75.92,76.04,6800.0,52.6922,52.7546,52.6436,52.7269,6800.0
2006-07-17 12:30:00,76.02,76.3,76.02,76.27,29500.0,52.713,52.9071,52.713,52.8863,29500.0
2006-07-17 13:00:00,76.24,76.62,76.15,76.48,42900.0,52.8655,53.129,52.8031,53.032,42900.0
2006-07-17 13:30:00,76.47,76.53,76.34,76.42,42700.0,53.025,53.0666,52.9349,52.9903,42700.0
2006-07-17 14:00:00,76.46,76.87,76.44,76.83,73200.0,53.0181,53.3024,53.0042,53.2746,73200.0
2006-07-17 14:30:00,76.82,77.09,76.81,77.02,157500.0,53.2677,53.4549,53.2608,53.4064,157500.0
2006-07-17 15:00:00,77.02,77.19,76.94,77.09,96000.0,53.4064,53.5243,53.3509,53.4549,96000.0
2006-07-17 15:30:00,77.09,77.54,77.09,77.43,188900.0,53.4549,53.767,53.4549,53.6907,188900.0
2006-07-18 09:30:00,77.31,77.9,76.91,77.9,56300.0,53.6075,54.0166,53.3301,54.0166,56300.0
2006-07-18 10:00:00,77.85,78.07,77.68,77.98,38600.0,53.9819,54.1345,53.864,54.0721,38600.0
2006-07-18 10:30:00,77.95,77.95,77.53,77.55,35800.0,54.0513,54.0513,53.76,53.7739,35800.0
2006-07-18 11:00:00,77.55,77.69,77.43,77.54,54500.0,53.7739,53.871,53.6907,53.767,54500.0
2006-07-18 11:30:00,77.51,77.83,77.5,77.83,27300.0,53.7462,53.9681,53.7392,53.9681,27300.0
2006-07-18 12:00:00,77.79,77.88,77.62,77.84,19600.0,53.9403,54.0027,53.8224,53.975,19600.0
2006-07-18 12:30:00,77.83,78.06,77.79,77.82,26400.0,53.9681,54.1275,53.9403,53.9611,26400.0
2006-07-18 13:00:00,77.8,77.85,77.6,77.75,25800.0,53.9473,53.9819,53.8086,53.9126,25800.0
2006-07-18 13:30:00,77.74,77.85,77.64,77.67,36700.0,53.9056,53.9819,53.8363,53.8571,36700.0
2006-07-18 14:00:00,77.73,78.08,77.65,77.94,40000.0,53.8987,54.1414,53.8432,54.0443,40000.0
2006-07-18 14:30:00,77.88,78.19,77.72,77.83,66800.0,54.0027,54.2177,53.8918,53.9681,66800.0
2006-07-18 15:00:00,77.82,77.84,77.55,77.69,50900.0,53.9611,53.975,53.7739,53.871,50900.0
2006-07-18 15:30:00,77.71,77.98,77.62,77.85,65700.0,53.8848,54.0721,53.8224,53.9819,65700.0
2006-07-19 09:30:00,78.0,78.55,77.82,78.4,86800.0,54.0859,54.4673,53.9611,54.3633,86800.0
2006-07-19 10:00:00,78.4,79.42,78.36,78.96,201300.0,54.3633,55.0706,54.3356,54.7516,201300.0
2006-07-19 10:30:00,78.88,79.61,78.88,79.5,66800.0,54.6961,55.2023,54.6961,55.126,66800.0
2006-07-19 11:00:00,79.51,79.63,79.38,79.63,68100.0,55.133,55.2162,55.0428,55.2162,68100.0
2006-07-19 11:30:00,79.58,80.0,79.56,80.0,49900.0,55.1815,55.4728,55.1677,55.4728,49900.0
2006-07-19 12:00:00,79.97,80.05,79.29,79.43,58300.0,55.4519,55.5074,54.9804,55.0775,58300.0
2006-07-19 12:30:00,79.43,79.52,79.43,79.47,16800.0,55.0775,55.1399,55.0775,55.1052,16800.0
2006-07-19 13:00:00,79.5,79.76,79.46,79.55,44100.0,55.126,55.3063,55.0983,55.1607,44100.0
2006-07-19 13:30:00,79.65,79.69,79.45,79.46,33800.0,55.2301,55.2578,55.0914,55.0983,33800.0
2006-07-19 14:00:00,79.48,79.9,79.45,79.9,45600.0,55.1122,55.4034,55.0914,55.4034,45600.0
2006-07-19 14:30:00,79.91,80.13,79.8,80.08,80100.0,55.4103,55.5629,55.3341,55.5282,80100.0
2006-07-19 15:00:00,80.08,80.14,79.86,80.05,60200.0,55.5282,55.5698,55.3757,55.5074,60200.0
2006-07-19 15:30:00,80.06,80.06,79.78,79.9,56300.0,55.5144,55.5144,55.3202,55.4034,56300.0
2006-07-20 09:30:00,79.64,80.1,79.3,79.85,53600.0,55.2231,55.5421,54.9874,55.3687,53600.0
2006-07-20 10:00:00,79.84,79.84,79.4,79.6,20500.0,55.3618,55.3618,55.0567,55.1954,20500.0
2006-07-20 10:30:00,79.6,79.68,79.22,79.34,19400.0,55.1954,55.2509,54.9319,55.0151,19400.0
2006-07-20 11:00:00,79.34,79.36,79.04,79.1,25000.0,55.0151,55.029,54.8071,54.8487,25000.0
2006-07-20 11:30:00,79.08,79.11,78.93,78.97,17500.0,54.8348,54.8556,54.7308,54.7585,17500.0
2006-07-20 12:00:00,78.97,79.07,78.89,79.02,19100.0,54.7585,54.8279,54.7031,54.7932,19100.0
2006-07-20 12:30:00,79.02,79.25,78.92,79.19,12500.0,54.7932,54.9527,54.7239,54.9111,12500.0
2006-07-20 13:00:00,79.24,79.31,79.19,79.31,15400.0,54.9458,54.9943,54.9111,54.9943,15400.0
2006-07-20 13:30:00,79.31,79.33,79.15,79.25,17700.0,54.9943,55.0082,54.8834,54.9527,17700.0
2006-07-20 14:00:00,79.25,79.3,78.85,78.9,21900.0,54.9527,54.9874,54.6753,54.71,21900.0
2006-07-20 14:30:00,78.92,79.19,78.92,78.99,39100.0,54.7239,54.9111,54.7239,54.7724,39100.0
2006-07-20 15:00:00,79.03,79.25,78.93,79.0,62800.0,54.8001,54.9527,54.7308,54.7793,62800.0
2006-07-20 15:30:00,78.97,79.13,78.87,78.91,76900.0,54.7585,54.8695,54.6892,54.7169,76900.0
2006-07-21 09:30:00,81.56,82.75,80.18,82.04,507300.0,56.5545,57.3796,55.5976,56.8873,507300.0
2006-07-21 10:00:00,82.04,83.45,81.6,81.73,279100.0,56.8873,57.865,56.5822,56.6724,279100.0
2006-07-21 10:30:00,81.75,82.7,81.45,82.53,224000.0,56.6862,57.345,56.4782,57.2271,224000.0
2006-07-21 11:00:00,82.49,82.77,82.0,82.18,77500.0,57.1993,57.3935,56.8596,56.9844,77500.0
2006-07-21 11:30:00,82.22,82.76,82.04,82.72,76700.0,57.0121,57.3866,56.8873,57.3588,76700.0
2006-07-21 12:00:00,82.76,83.25,82.09,82.38,216100.0,57.3866,57.7263,56.922,57.1231,216100.0
2006-07-21 12:30:00,82.39,82.64,82.02,82.08,84800.0,57.13,57.3034,56.8734,56.915,84800.0
2006-07-21 13:00:00,82.03,82.52,82.0,82.36,82400.0,56.8804,57.2201,56.8596,57.1092,82400.0
2006-07-21 13:30:00,82.34,82.5,82.25,82.29,63500.0,57.0953,57.2063,57.0329,57.0607,63500.0
2006-07-21 14:00:00,82.29,82.57,82.16,82.53,65800.0,57.0607,57.2548,56.9705,57.2271,65800.0
2006-07-21 14:30:00,82.48,82.83,82.41,82.72,79200.0,57.1924,57.4351,57.1439,57.3588,79200.0
2006-07-21 15:00:00,82.7,83.1,82.56,82.88,150400.0,57.345,57.6223,57.2479,57.4698,150400.0
2006-07-21 15:30:00,82.87,83.0,82.59,82.7,212900.0,57.4628,57.553,57.2687,57.345,212900.0
2006-07-24 09:30:00,82.7,83.18,82.65,83.01,150800.0,57.345,57.6778,57.3103,57.5599,150800.0
2006-07-24 10:00:00,82.99,83.1,82.55,82.98,85600.0,57.546,57.6223,57.2409,57.5391,85600.0
2006-07-24 10:30:00,82.99,83.19,82.68,82.99,51000.0,57.546,57.6847,57.3311,57.546,51000.0
2006-07-24 11:00:00,82.99,83.1,82.75,83.1,64000.0,57.546,57.6223,57.3796,57.6223,64000.0
2006-07-24 11:30:00,83.09,83.16,82.87,83.07,87100.0,57.6154,57.6639,57.4628,57.6015,87100.0
2006-07-24 12:00:00,83.06,83.24,82.95,83.05,64900.0,57.5946,57.7194,57.5183,57.5877,64900.0
2006-07-24 12:30:00,83.04,83.07,82.81,82.82,21600.0,57.5807,57.6015,57.4212,57.4282,21600.0
2006-07-24 13:00:00,82.81,82.92,82.81,82.87,31300.0,57.4212,57.4975,57.4212,57.4628,31300.0
2006-07-24 13:30:00,82.86,82.9,82.7,82.76,23900.0,57.4559,57.4836,57.345,57.3866,23900.0
2006-07-24 14:00:00,82.77,82.8,82.7,82.76,33500.0,57.3935,57.4143,57.345,57.3866,33500.0
2006-07-24 14:30:00,82.75,82.87,82.75,82.85,36600.0,57.3796,57.4628,57.3796,57.449,36600.0
2006-07-24 15:00:00,82.85,83.0,82.8,83.0,44300.0,57.449,57.553,57.4143,57.553,44300.0
2006-07-24 15:30:00,83.0,83.27,82.96,83.23,56400.0,57.553,57.7402,57.5252,57.7125,56400.0
2006-07-25 09:30:00,83.01,83.2,82.68,82.74,44400.0,57.5599,57.6917,57.3311,57.3727,44400.0
2006-07-25 10:00:00,82.71,83.27,82.7,83.18,30800.0,57.3519,57.7402,57.345,57.6778,30800.0
2006-07-25 10:30:00,83.19,83.23,82.81,83.02,36600.0,57.6847,57.7125,57.4212,57.5668,36600.0
2006-07-25 11:00:00,83.03,83.08,82.86,83.06,35300.0,57.5738,57.6085,57.4559,57.5946,35300.0
2006-07-25 11:30:00,83.04,83.05,82.76,82.82,17600.0,57.5807,57.5877,57.3866,57.4282,17600.0
2006-07-25 12:00:00,82.8,82.8,82.55,82.68,33000.0,57.4143,57.4143,57.2409,57.3311,33000.0
2006-07-25 12:30:00,82.68,82.91,82.6,82.9,25200.0,57.3311,57.4906,57.2756,57.4836,25200.0
2006-07-25 13:00:00,82.9,83.02,82.84,82.92,27000.0,57.4836,57.5668,57.442,57.4975,27000.0
2006-07-25 13:30:00,82.96,83.04,82.88,82.92,18100.0,57.5252,57.5807,57.4698,57.4975,18100.0
2006-07-25 14:00:00,82.91,82.95,82.75,82.95,16900.0,57.4906,57.5183,57.3796,57.5183,16900.0
2006-07-25 14:30:00,82.95,83.28,82.88,83.24,30700.0,57.5183,57.7471,57.4698,57.7194,30700.0
2006-07-25 15:00:00,83.25,83.73,83.25,83.66,32800.0,57.7263,58.0592,57.7263,58.0106,32800.0
2006-07-25 15:30:00,83.67,83.82,83.53,83.6,53200.0,58.0176,58.1216,57.9205,57.969,53200.0
2006-07-26 09:30:00,83.16,83.33,82.51,82.69,83500.0,57.6639,57.7818,57.2132,57.338,83500.0
2006-07-26 10:00:00,82.67,82.68,82.33,82.43,51300.0,57.3242,57.3311,57.0884,57.1577,51300.0
2006-07-26 10:30:00,82.43,82.48,82.2,82.27,44800.0,57.1577,57.1924,56.9983,57.0468,44800.0
2006-07-26 11:00:00,82.27,82.31,82.02,82.25,49000.0,57.0468,57.0745,56.8734,57.0329,49000.0
2006-07-26 11:30:00,82.25,82.38,82.25,82.33,29900.0,57.0329,57.1231,57.0329,57.0884,29900.0
2006-07-26 12:00:00,82.34,82.52,82.24,82.29,43500.0,57.0953,57.2201,57.026,57.0607,43500.0
2006-07-26 12:30:00,82.26,82.33,82.15,82.33,31800.0,57.0399,57.0884,56.9636,57.0884,31800.0
2006-07-26 13:00:00,82.34,82.53,82.25,82.38,56300.0,57.0953,57.2271,57.0329,57.1231,56300.0
2006-07-26 13:30:00,82.36,82.55,82.32,82.55,28400.0,57.1092,57.2409,57.0815,57.2409,28400.0
2006-07-26 14:00:00,82.52,82.83,82.33,82.7,35100.0,57.2201,57.4351,57.0884,57.345,35100.0
2006-07-26 14:30:00,82.7,82.77,82.57,82.74,30100.0,57.345,57.3935,57.2548,57.3727,30100.0
2006-07-26 15:00:00,82.73,82.85,82.47,82.61,44700.0,57.3658,57.449,57.1855,57.2826,44700.0
2006-07-26 15:30:00,82.63,82.68,82.25,82.32,76100.0,57.2964,57.3311,57.0329,57.0815,76100.0
2006-07-27 09:30:00,82.68,82.68,81.34,81.85,71800.0,57.3311,57.3311,56.4019,56.7556,71800.0
2006-07-27 10:00:00,81.84,81.98,81.55,81.57,43300.0,56.7486,56.8457,56.5475,56.5614,43300.0
2006-07-27 10:30:00,81.58,81.83,81.39,81.47,72300.0,56.5683,56.7417,56.4366,56.4921,72300.0
2006-07-27 11:00:00,81.49,82.34,81.46,82.31,31000.0,56.5059,57.0953,56.4851,57.0745,31000.0
2006-07-27 11:30:00,82.28,82.32,81.99,82.16,25900.0,57.0537,57.0815,56.8526,56.9705,25900.0
2006-07-27 12:00:00,82.16,82.39,82.09,82.09,19600.0,56.9705,57.13,56.922,56.922,19600.0
2006-07-27 12:30:00,82.09,82.15,81.99,82.04,17200.0,56.922,56.9636,56.8526,56.8873,17200.0
2006-07-27 13:00:00,82.02,82.24,82.02,82.12,14900.0,56.8734,57.026,56.8734,56.9428,14900.0
2006-07-27 13:30:00,82.14,82.18,81.8,81.87,20900.0,56.9566,56.9844,56.7209,56.7694,20900.0
2006-07-27 14:00:00,81.84,82.02,81.68,81.99,30000.0,56.7486,56.8734,56.6377,56.8526,30000.0
2006-07-27 14:30:00,81.98,81.98,81.61,81.63,19400.0,56.8457,56.8457,56.5891,56.603,19400.0
2006-07-27 15:00:00,81.63,81.63,81.29,81.29,28500.0,56.603,56.603,56.3673,56.3673,28500.0
2006-07-27 15:30:00,81.31,81.31,81.1,81.13,80100.0,56.3811,56.3811,56.2355,56.2563,80100.0
2006-07-28 09:30:00,81.46,82.0,81.05,81.97,134200.0,56.4851,56.8596,56.2008,56.8388,134200.0
2006-07-28 10:00:00,81.98,82.29,81.74,81.74,49100.0,56.8457,57.0607,56.6793,56.6793,49100.0
2006-07-28 10:30:00,81.75,82.06,81.72,81.97,32500.0,56.6862,56.9012,56.6654,56.8388,32500.0
2006-07-28 11:00:00,82.0,82.54,81.97,82.37,66600.0,56.8596,57.234,56.8388,57.1161,66600.0
2006-07-28 11:30:00,82.36,82.37,81.98,82.2,31000.0,57.1092,57.1161,56.8457,56.9983,31000.0
2006-07-28 12:00:00,82.2,82.66,82.16,82.6,34500.0,56.9983,57.3172,56.9705,57.2756,34500.0
2006-07-28 12:30:00,82.6,82.81,82.42,82.78,22000.0,57.2756,57.4212,57.1508,57.4004,22000.0
2006-07-28 13:00:00,82.79,82.9,82.7,82.83,35600.0,57.4074,57.4836,57.345,57.4351,35600.0
2006-07-28 13:30:00,82.81,83.06,82.67,82.93,35600.0,57.4212,57.5946,57.3242,57.5044,35600.0
2006-07-28 14:00:00,82.94,83.25,82.93,83.11,40000.0,57.5114,57.7263,57.5044,57.6293,40000.0
2006-07-28 14:30:00,83.14,83.2,82.79,82.8,41500.0,57.6501,57.6917,57.4074,57.4143,41500.0
2006-07-28 15:00:00,82.79,83.09,82.64,83.07,32200.0,57.4074,57.6154,57.3034,57.6015,32200.0
2006-07-28 15:30:00,83.03,83.42,82.97,83.29,61200.0,57.5738,57.8442,57.5322,57.7541,61200.0
2006-07-31 09:30:00,82.83,82.83,81.57,82.14,73200.0,57.4351,57.4351,56.5614,56.9566,73200.0
2006-07-31 10:00:00,82.16,82.34,81.87,82.0,23500.0,56.9705,57.0953,56.7694,56.8596,23500.0
2006-07-31 10:30:00,81.99,82.0,81.67,81.92,24500.0,56.8526,56.8596,56.6307,56.8041,24500.0
2006-07-31 11:00:00,81.92,81.98,81.65,81.89,27500.0,56.8041,56.8457,56.6169,56.7833,27500.0
2006-07-31 11:30:00,81.89,82.37,81.89,82.2,56600.0,56.7833,57.1161,56.7833,56.9983,56600.0
2006-07-31 12:00:00,82.13,82.2,81.75,81.79,12100.0,56.9497,56.9983,56.6862,56.714,12100.0
2006-07-31 12:30:00,81.79,82.03,81.69,81.94,46300.0,56.714,56.8804,56.6446,56.818,46300.0
2006-07-31 13:00:00,81.94,82.24,81.94,82.15,47300.0,56.818,57.026,56.818,56.9636,47300.0
2006-07-31 13:30:00,82.18,82.18,81.94,81.96,13200.0,56.9844,56.9844,56.818,56.8318,13200.0
2006-07-31 14:00:00,81.96,82.03,81.79,81.99,9700.0,56.8318,56.8804,56.714,56.8526,9700.0
2006-07-31 14:30:00,82.02,82.09,81.95,82.04,20700.0,56.8734,56.922,56.8249,56.8873,20700.0
2006-07-31 15:00:00,82.04,82.22,82.04,82.12,21100.0,56.8873,57.0121,56.8873,56.9428,21100.0
2006-07-31 15:30:00,82.14,82.3,82.06,82.07,30700.0,56.9566,57.0676,56.9012,56.9081,30700.0
2006-08-01 09:30:00,82.18,82.45,81.94,82.19,49300.0,56.9844,57.1716,56.818,56.9913,49300.0
2006-08-01 10:00:00,82.2,82.24,81.55,81.97,50400.0,56.9983,57.026,56.5475,56.8388,50400.0
2006-08-01 10:30:00,81.95,82.04,81.69,81.72,26400.0,56.8249,56.8873,56.6446,56.6654,26400.0
2006-08-01 11:00:00,81.74,81.92,81.74,81.9,17900.0,56.6793,56.8041,56.6793,56.7902,17900.0
2006-08-01 11:30:00,81.91,81.93,81.63,81.88,19200.0,56.7972,56.811,56.603,56.7764,19200.0
2006-08-01 12:00:00,81.89,81.98,81.82,81.98,11400.0,56.7833,56.8457,56.7348,56.8457,11400.0
2006-08-01 12:30:00,81.99,82.04,81.91,82.02,19600.0,56.8526,56.8873,56.7972,56.8734,19600.0
2006-08-01 13:00:00,82.02,82.04,81.96,82.0,11700.0,56.8734,56.8873,56.8318,56.8596,11700.0
2006-08-01 13:30:00,82.0,82.04,81.9,81.96,13800.0,56.8596,56.8873,56.7902,56.8318,13800.0
2006-08-01 14:00:00,82.0,82.04,81.87,81.9,20700.0,56.8596,56.8873,56.7694,56.7902,20700.0
2006-08-01 14:30:00,81.9,81.95,81.8,81.9,32400.0,56.7902,56.8249,56.7209,56.7902,32400.0
2006-08-01 15:00:00,81.93,81.96,81.82,81.88,24700.0,56.811,56.8318,56.7348,56.7764,24700.0
2006-08-01 15:30:00,81.91,81.98,81.76,81.85,54500.0,56.7972,56.8457,56.6932,56.7556,54500.0
2006-08-02 09:30:00,82.0,82.05,81.3,81.63,34300.0,56.8596,56.8942,56.3742,56.603,34300.0
2006-08-02 10:00:00,81.6,81.79,81.56,81.63,22800.0,56.5822,56.714,56.5545,56.603,22800.0
2006-08-02 10:30:00,81.64,81.91,81.5,81.74,68700.0,56.6099,56.7972,56.5129,56.6793,68700.0
2006-08-02 11:00:00,81.8,82.25,81.8,82.12,14100.0,56.7209,57.0329,56.7209,56.9428,14100.0
2006-08-02 11:30:00,82.19,82.59,82.19,82.5,11800.0,56.9913,57.2687,56.9913,57.2063,11800.0
2006-08-02 12:00:00,82.55,82.69,82.27,82.42,24900.0,57.2409,57.338,57.0468,57.1508,24900.0
2006-08-02 12:30:00,82.45,82.45,82.26,82.38,16900.0,57.1716,57.1716,57.0399,57.1231,16900.0
2006-08-02 13:00:00,82.36,82.42,82.3,82.36,10600.0,57.1092,57.1508,57.0676,57.1092,10600.0
2006-08-02 13:30:00,82.38,82.46,82.24,82.37,20900.0,57.1231,57.1785,57.026,57.1161,20900.0
2006-08-02 14:00:00,82.37,82.5,82.2,82.26,12400.0,57.1161,57.2063,56.9983,57.0399,12400.0
2006-08-02 14:30:00,82.19,82.27,81.95,82.1,55000.0,56.9913,57.0468,56.8249,56.9289,55000.0
2006-08-02 15:00:00,82.14,82.25,82.0,82.03,40900.0,56.9566,57.0329,56.8596,56.8804,40900.0
2006-08-02 15:30:00,82.04,82.39,81.04,81.99,73200.0,56.8873,57.13,56.1939,56.8526,73200.0
2006-08-03 09:30:00,81.74,82.09,81.06,81.68,43300.0,56.6793,56.922,56.2078,56.6377,43300.0
2006-08-03 10:00:00,81.68,81.76,81.53,81.65,47800.0,56.6377,56.6932,56.5337,56.6169,47800.0
2006-08-03 10:30:00,81.64,81.99,81.58,81.95,35000.0,56.6099,56.8526,56.5683,56.8249,35000.0
2006-08-03 11:00:00,81.98,82.27,81.78,82.15,104100.0,56.8457,57.0468,56.707,56.9636,104100.0
2006-08-03 11:30:00,82.16,82.32,82.1,82.31,39400.0,56.9705,57.0815,56.9289,57.0745,39400.0
2006-08-03 12:00:00,82.3,82.41,82.22,82.37,15900.0,57.0676,57.1439,57.0121,57.1161,15900.0
2006-08-03 12:30:00,82.4,82.43,82.25,82.25,23800.0,57.1369,57.1577,57.0329,57.0329,23800.0
2006-08-03 13:00:00,82.26,82.42,82.26,82.32,51700.0,57.0399,57.1508,57.0399,57.0815,51700.0
2006-08-03 13:30:00,82.34,83.35,82.2,82.87,39700.0,57.0953,57.7957,56.9983,57.4628,39700.0
2006-08-03 14:00:00,82.85,82.95,82.73,82.84,21600.0,57.449,57.5183,57.3658,57.442,21600.0
2006-08-03 14:30:00,82.84,83.16,82.76,83.14,25200.0,57.442,57.6639,57.3866,57.6501,25200.0
2006-08-03 15:00:00,83.12,83.12,82.86,82.87,21700.0,57.6362,57.6362,57.4559,57.4628,21700.0
2006-08-03 15:30:00,82.88,82.91,82.67,82.77,28300.0,57.4698,57.4906,57.3242,57.3935,28300.0
2006-08-04 09:30:00,83.58,83.99,83.37,83.98,41400.0,57.9552,58.2395,57.8095,58.2325,41400.0
2006-08-04 10:00:00,83.98,84.09,83.68,83.68,36700.0,58.2325,58.3088,58.0245,58.0245,36700.0
2006-08-04 10:30:00,83.74,83.9,83.63,83.82,12100.0,58.0661,58.177,57.9898,58.1216,12100.0
2006-08-04 11:00:00,83.8,83.85,83.63,83.79,24300.0,58.1077,58.1424,57.9898,58.1008,24300.0
2006-08-04 11:30:00,83.79,83.8,83.39,83.46,14200.0,58.1008,58.1077,57.8234,57.8719,14200.0
2006-08-04 12:00:00,83.43,83.74,83.43,83.55,22700.0,57.8511,58.0661,57.8511,57.9344,22700.0
2006-08-04 12:30:00,83.54,83.71,83.53,83.66,27900.0,57.9274,58.0453,57.9205,58.0106,27900.0
2006-08-04 13:00:00,83.65,83.69,83.39,83.49,24800.0,58.0037,58.0314,57.8234,57.8928,24800.0
2006-08-04 13:30:00,83.5,83.5,83.19,83.2,42700.0,57.8997,57.8997,57.6847,57.6917,42700.0
2006-08-04 14:00:00,83.2,83.23,82.9,82.92,39000.0,57.6917,57.7125,57.4836,57.4975,39000.0
2006-08-04 14:30:00,82.91,82.92,82.64,82.74,53900.0,57.4906,57.4975,57.3034,57.3727,53900.0
2006-08-04 15:00:00,82.75,82.92,82.61,82.92,33600.0,57.3796,57.4975,57.2826,57.4975,33600.0
2006-08-04 15:30:00,82.94,83.07,82.72,83.05,47000.0,57.5114,57.6015,57.3588,57.5877,47000.0
2006-08-07 09:30:00,82.5,82.95,82.12,82.42,25400.0,57.4556,57.769,57.1909,57.3999,25400.0
2006-08-07 10:00:00,82.46,82.48,82.29,82.41,32600.0,57.4277,57.4416,57.3093,57.3929,32600.0
2006-08-07 10:30:00,82.39,82.58,82.34,82.47,22900.0,57.379,57.5113,57.3441,57.4347,22900.0
2006-08-07 11:00:00,82.47,82.47,82.21,82.21,8400.0,57.4347,57.4347,57.2536,57.2536,8400.0
2006-08-07 11:30:00,82.2,82.23,82.12,82.21,9900.0,57.2466,57.2675,57.1909,57.2536,9900.0
2006-08-07 12:00:00,82.18,82.23,82.05,82.06,7400.0,57.2327,57.2675,57.1422,57.1491,7400.0
2006-08-07 12:30:00,82.1,82.34,82.08,82.15,7800.0,57.177,57.3441,57.1631,57.2118,7800.0
2006-08-07 13:00:00,82.18,82.18,82.07,82.13,10200.0,57.2327,57.2327,57.1561,57.1979,10200.0
2006-08-07 13:30:00,82.13,82.17,82.03,82.07,20800.0,57.1979,57.2257,57.1282,57.1561,20800.0
2006-08-07 14:00:00,82.07,82.12,82.0,82.1,43100.0,57.1561,57.1909,57.1074,57.177,43100.0
2006-08-07 14:30:00,82.11,82.84,82.11,82.76,75900.0,57.184,57.6924,57.184,57.6366,75900.0
2006-08-07 15:00:00,82.77,82.77,82.39,82.55,46700.0,57.6436,57.6436,57.379,57.4904,46700.0
2006-08-07 15:30:00,82.58,82.76,82.48,82.61,35200.0,57.5113,57.6366,57.4416,57.5322,35200.0
2006-08-08 09:30:00,82.74,83.18,82.47,82.58,29700.0,57.6227,57.9291,57.4347,57.5113,29700.0
2006-08-08 10:00:00,82.57,82.74,82.46,82.52,20000.0,57.5043,57.6227,57.4277,57.4695,20000.0
2006-08-08 10:30:00,82.55,82.66,82.46,82.61,11400.0,57.4904,57.567,57.4277,57.5322,11400.0
2006-08-08 11:00:00,82.57,82.78,82.46,82.74,8400.0,57.5043,57.6506,57.4277,57.6227,8400.0
2006-08-08 11:30:00,82.72,82.74,82.44,82.51,18400.0,57.6088,57.6227,57.4138,57.4625,18400.0
2006-08-08 12:00:00,82.48,82.51,82.44,82.5,9600.0,57.4416,57.4625,57.4138,57.4556,9600.0
2006-08-08 12:30:00,82.5,82.5,82.3,82.34,5900.0,57.4556,57.4556,57.3163,57.3441,5900.0
2006-08-08 13:00:00,82.35,82.47,82.34,82.46,15000.0,57.3511,57.4347,57.3441,57.4277,15000.0
2006-08-08 13:30:00,82.43,82.5,82.39,82.39,16300.0,57.4068,57.4556,57.379,57.379,16300.0
2006-08-08 14:00:00,82.5,82.83,81.85,82.33,55700.0,57.4556,57.6854,57.0029,57.3372,55700.0
2006-08-08 14:30:00,82.26,82.85,82.04,82.13,22800.0,57.2884,57.6993,57.1352,57.1979,22800.0
2006-08-08 15:00:00,82.11,82.25,81.65,81.84,37500.0,57.184,57.2815,56.8636,56.9959,37500.0
2006-08-08 15:30:00,81.8,81.94,81.68,81.91,33800.0,56.9681,57.0656,56.8845,57.0447,33800.0
2006-08-09 09:30:00,82.14,82.53,81.89,82.41,43800.0,57.2049,57.4765,57.0307,57.3929,43800.0
2006-08-09 10:00:00,82.4,82.54,82.3,82.47,34800.0,57.3859,57.4834,57.3163,57.4347,34800.0
2006-08-09 10:30:00,82.47,82.55,82.41,82.45,13800.0,57.4347,57.4904,57.3929,57.4207,13800.0
2006-08-09 11:00:00,82.49,82.68,82.4,82.68,17100.0,57.4486,57.5809,57.3859,57.5809,17100.0
2006-08-09 11:30:00,82.69,82.85,82.51,82.63,21100.0,57.5879,57.6993,57.4625,57.5461,21100.0
2006-08-09 12:00:00,82.53,82.61,82.4,82.4,38600.0,57.4765,57.5322,57.3859,57.3859,38600.0
2006-08-09 12:30:00,82.4,82.41,82.17,82.17,21100.0,57.3859,57.3929,57.2257,57.2257,21100.0
2006-08-09 13:00:00,82.19,82.3,81.95,81.97,8400.0,57.2397,57.3163,57.0725,57.0865,8400.0
2006-08-09 13:30:00,81.94,82.0,81.75,81.75,6800.0,57.0656,57.1074,56.9332,56.9332,6800.0
2006-08-09 14:00:00,81.78,82.02,81.73,82.02,33900.0,56.9541,57.1213,56.9193,57.1213,33900.0
2006-08-09 14:30:00,82.02,82.08,81.56,81.56,18000.0,57.1213,57.1631,56.8009,56.8009,18000.0
2006-08-09 15:00:00,81.54,81.7,81.14,81.16,48100.0,56.787,56.8984,56.5084,56.5224,48100.0
2006-08-09 15:30:00,81.13,81.29,80.99,81.14,35100.0,56.5015,56.6129,56.404,56.5084,35100.0
2006-08-10 09:30:00,81.0,81.15,80.56,81.03,53400.0,56.4109,56.5154,56.1045,56.4318,53400.0
2006-08-10 10:00:00,81.0,81.22,80.68,81.12,51400.0,56.4109,56.5641,56.1881,56.4945,51400.0
2006-08-10 10:30:00,81.15,81.19,80.88,80.96,24200.0,56.5154,56.5432,56.3274,56.3831,24200.0
2006-08-10 11:00:00,81.02,81.14,80.9,80.98,22700.0,56.4249,56.5084,56.3413,56.397,22700.0
2006-08-10 11:30:00,81.06,81.06,80.66,80.82,13900.0,56.4527,56.4527,56.1741,56.2856,13900.0
2006-08-10 12:00:00,80.81,80.95,80.81,80.94,9900.0,56.2786,56.3761,56.2786,56.3691,9900.0
2006-08-10 12:30:00,80.93,80.95,80.75,80.87,5600.0,56.3622,56.3761,56.2368,56.3204,5600.0
2006-08-10 13:00:00,80.93,80.93,80.74,80.83,4800.0,56.3622,56.3622,56.2299,56.2925,4800.0
2006-08-10 13:30:00,80.85,81.2,80.85,81.17,13500.0,56.3065,56.5502,56.3065,56.5293,13500.0
2006-08-10 14:00:00,81.15,81.34,81.15,81.25,25300.0,56.5154,56.6477,56.5154,56.585,25300.0
2006-08-10 14:30:00,81.23,81.23,80.88,80.96,11700.0,56.5711,56.5711,56.3274,56.3831,11700.0
2006-08-10 15:00:00,80.87,81.15,80.78,80.94,21300.0,56.3204,56.5154,56.2577,56.3691,21300.0
2006-08-10 15:30:00,80.88,81.18,80.85,81.07,27100.0,56.3274,56.5363,56.3065,56.4597,27100.0
2006-08-11 09:30:00,80.78,81.38,80.57,80.74,14600.0,56.2577,56.6756,56.1115,56.2299,14600.0
2006-08-11 10:00:00,80.74,81.07,80.69,80.93,13100.0,56.2299,56.4597,56.195,56.3622,13100.0
2006-08-11 10:30:00,80.94,81.0,80.79,80.84,18600.0,56.3691,56.4109,56.2647,56.2995,18600.0
2006-08-11 11:00:00,80.93,81.07,80.88,80.94,9100.0,56.3622,56.4597,56.3274,56.3691,9100.0
2006-08-11 11:30:00,80.88,80.94,80.73,80.73,2500.0,56.3274,56.3691,56.2229,56.2229,2500.0
2006-08-11 12:00:00,80.73,80.87,80.64,80.84,3300.0,56.2229,56.3204,56.1602,56.2995,3300.0
2006-08-11 12:30:00,80.87,81.02,80.87,80.89,8500.0,56.3204,56.4249,56.3204,56.3343,8500.0
2006-08-11 13:00:00,80.91,80.97,80.64,80.67,8600.0,56.3482,56.39,56.1602,56.1811,8600.0
2006-08-11 13:30:00,80.68,80.89,80.67,80.85,6400.0,56.1881,56.3343,56.1811,56.3065,6400.0
2006-08-11 14:00:00,80.86,80.95,80.77,80.8,12600.0,56.3134,56.3761,56.2507,56.2716,12600.0
2006-08-11 14:30:00,80.78,80.9,80.71,80.85,9000.0,56.2577,56.3413,56.209,56.3065,9000.0
2006-08-11 15:00:00,80.84,81.06,80.74,81.01,25800.0,56.2995,56.4527,56.2299,56.4179,25800.0
2006-08-11 15:30:00,80.98,81.32,80.93,81.14,65000.0,56.397,56.6338,56.3622,56.5084,65000.0
2006-08-14 09:30:00,81.63,81.91,81.16,81.58,26500.0,56.8497,57.0447,56.5224,56.8149,26500.0
2006-08-14 10:00:00,81.58,81.73,81.51,81.62,11900.0,56.8149,56.9193,56.7661,56.8427,11900.0
2006-08-14 10:30:00,81.63,81.7,81.44,81.65,7900.0,56.8497,56.8984,56.7174,56.8636,7900.0
2006-08-14 11:00:00,81.67,82.1,81.63,81.85,41300.0,56.8775,57.177,56.8497,57.0029,41300.0
2006-08-14 11:30:00,81.85,82.11,81.76,82.09,16400.0,57.0029,57.184,56.9402,57.17,16400.0
2006-08-14 12:00:00,82.11,82.23,82.01,82.16,18500.0,57.184,57.2675,57.1143,57.2188,18500.0
2006-08-14 12:30:00,82.17,82.17,82.04,82.1,9000.0,57.2257,57.2257,57.1352,57.177,9000.0
2006-08-14 13:00:00,82.12,82.13,82.06,82.1,3100.0,57.1909,57.1979,57.1491,57.177,3100.0
2006-08-14 13:30:00,82.12,82.15,82.0,82.03,9300.0,57.1909,57.2118,57.1074,57.1282,9300.0
2006-08-14 14:00:00,82.01,82.01,81.82,81.86,57100.0,57.1143,57.1143,56.982,57.0099,57100.0
2006-08-14 14:30:00,81.85,81.91,81.56,81.6,13700.0,57.0029,57.0447,56.8009,56.8288,13700.0
2006-08-14 15:00:00,81.56,81.64,81.34,81.53,29300.0,56.8009,56.8566,56.6477,56.78,29300.0
2006-08-14 15:30:00,81.54,81.73,81.48,81.63,40500.0,56.787,56.9193,56.7452,56.8497,40500.0
2006-08-15 09:30:00,82.3,83.08,81.79,82.83,87500.0,57.3163,57.8595,56.9611,57.6854,87500.0
2006-08-15 10:00:00,82.88,82.89,82.58,82.6,17600.0,57.7202,57.7272,57.5113,57.5252,17600.0
2006-08-15 10:30:00,82.6,82.93,82.6,82.67,26100.0,57.5252,57.755,57.5252,57.574,26100.0
2006-08-15 11:00:00,82.67,83.08,82.59,82.88,26000.0,57.574,57.8595,57.5182,57.7202,26000.0
2006-08-15 11:30:00,83.05,83.05,82.75,82.83,10100.0,57.8386,57.8386,57.6297,57.6854,10100.0
2006-08-15 12:00:00,82.83,82.88,82.75,82.79,5700.0,57.6854,57.7202,57.6297,57.6575,5700.0
2006-08-15 12:30:00,82.79,82.92,82.77,82.8,7700.0,57.6575,57.7481,57.6436,57.6645,7700.0
2006-08-15 13:00:00,82.8,82.8,82.57,82.65,7500.0,57.6645,57.6645,57.5043,57.56,7500.0
2006-08-15 13:30:00,82.61,82.77,82.54,82.61,5600.0,57.5322,57.6436,57.4834,57.5322,5600.0
2006-08-15 14:00:00,82.63,82.85,82.5,82.83,12400.0,57.5461,57.6993,57.4556,57.6854,12400.0
2006-08-15 14:30:00,82.85,83.21,82.84,83.21,49800.0,57.6993,57.95,57.6924,57.95,49800.0
2006-08-15 15:00:00,83.03,83.1,82.87,82.97,48600.0,57.8247,57.8734,57.7133,57.7829,48600.0
2006-08-15 15:30:00,82.97,83.0,82.82,82.91,24800.0,57.7829,57.8038,57.6784,57.7411,24800.0
2006-08-16 09:30:00,83.0,83.08,82.54,82.68,26200.0,57.8038,57.8595,57.4834,57.5809,26200.0
2006-08-16 10:00:00,82.68,82.69,82.31,82.34,24200.0,57.5809,57.5879,57.3232,57.3441,24200.0
2006-08-16 10:30:00,82.36,82.84,82.35,82.78,15400.0,57.3581,57.6924,57.3511,57.6506,15400.0
2006-08-16 11:00:00,82.77,82.77,82.31,82.31,9400.0,57.6436,57.6436,57.3232,57.3232,9400.0
2006-08-16 11:30:00,82.29,82.45,82.26,82.26,7300.0,57.3093,57.4207,57.2884,57.2884,7300.0
2006-08-16 12:00:00,82.26,82.33,82.19,82.32,7000.0,57.2884,57.3372,57.2397,57.3302,7000.0
2006-08-16 12:30:00,82.3,82.45,82.3,82.44,4600.0,57.3163,57.4207,57.3163,57.4138,4600.0
2006-08-16 13:00:00,82.43,82.46,82.32,82.36,7300.0,57.4068,57.4277,57.3302,57.3581,7300.0
2006-08-16 13:30:00,82.38,82.45,82.34,82.4,8100.0,57.372,57.4207,57.3441,57.3859,8100.0
2006-08-16 14:00:00,82.37,82.45,82.27,82.27,12600.0,57.365,57.4207,57.2954,57.2954,12600.0
2006-08-16 14:30:00,82.33,82.37,82.24,82.29,34900.0,57.3372,57.365,57.2745,57.3093,34900.0
2006-08-16 15:00:00,82.28,82.39,82.24,82.27,54300.0,57.3024,57.379,57.2745,57.2954,54300.0
2006-08-16 15:30:00,82.27,82.31,82.17,82.26,41700.0,57.2954,57.3232,57.2257,57.2884,41700.0
2006-08-17 09:30:00,81.87,82.34,81.75,82.28,36600.0,57.0168,57.3441,56.9332,57.3024,36600.0
2006-08-17 10:00:00,82.29,82.29,81.71,81.72,27500.0,57.3093,57.3093,56.9054,56.9124,27500.0
2006-08-17 10:30:00,81.71,81.85,81.58,81.77,22600.0,56.9054,57.0029,56.8149,56.9472,22600.0
2006-08-17 11:00:00,81.78,82.0,81.7,81.87,25300.0,56.9541,57.1074,56.8984,57.0168,25300.0
2006-08-17 11:30:00,81.87,82.02,81.8,81.83,18600.0,57.0168,57.1213,56.9681,56.989,18600.0
2006-08-17 12:00:00,81.83,81.87,81.54,81.74,31700.0,56.989,57.0168,56.787,56.9263,31700.0
2006-08-17 12:30:00,81.74,81.8,81.48,81.58,40600.0,56.9263,56.9681,56.7452,56.8149,40600.0
2006-08-17 13:00:00,81.56,81.56,81.29,81.41,24500.0,56.8009,56.8009,56.6129,56.6965,24500.0
2006-08-17 13:30:00,81.39,81.39,81.2,81.28,71600.0,56.6825,56.6825,56.5502,56.6059,71600.0
2006-08-17 14:00:00,81.24,81.44,81.1,81.42,25800.0,56.5781,56.7174,56.4806,56.7034,25800.0
2006-08-17 14:30:00,81.42,81.44,81.22,81.39,35500.0,56.7034,56.7174,56.5641,56.6825,35500.0
2006-08-17 15:00:00,81.39,81.46,81.26,81.37,57400.0,56.6825,56.7313,56.592,56.6686,57400.0
2006-08-17 15:30:00,81.34,81.4,81.06,81.18,120500.0,56.6477,56.6895,56.4527,56.5363,120500.0
2006-08-18 09:30:00,81.51,82.43,81.38,81.57,180900.0,56.7661,57.4068,56.6756,56.8079,180900.0
2006-08-18 10:00:00,81.63,81.8,81.58,81.71,28400.0,56.8497,56.9681,56.8149,56.9054,28400.0
2006-08-18 10:30:00,81.7,81.99,81.51,81.92,28700.0,56.8984,57.1004,56.7661,57.0516,28700.0
2006-08-18 11:00:00,81.9,82.17,81.9,81.99,18400.0,57.0377,57.2257,57.0377,57.1004,18400.0
2006-08-18 11:30:00,82.01,82.15,81.79,82.15,7700.0,57.1143,57.2118,56.9611,57.2118,7700.0
2006-08-18 12:00:00,82.14,82.22,82.08,82.21,7900.0,57.2049,57.2606,57.1631,57.2536,7900.0
2006-08-18 12:30:00,82.2,82.22,82.12,82.14,7300.0,57.2466,57.2606,57.1909,57.2049,7300.0
2006-08-18 13:00:00,82.18,82.32,82.17,82.2,7500.0,57.2327,57.3302,57.2257,57.2466,7500.0
2006-08-18 13:30:00,82.21,82.26,82.17,82.17,9500.0,57.2536,57.2884,57.2257,57.2257,9500.0
2006-08-18 14:00:00,82.16,82.18,81.89,81.94,11800.0,57.2188,57.2327,57.0307,57.0656,11800.0
2006-08-18 14:30:00,81.94,82.0,81.86,81.88,12700.0,57.0656,57.1074,57.0099,57.0238,12700.0
2006-08-18 15:00:00,81.88,81.91,81.83,81.89,22800.0,57.0238,57.0447,56.989,57.0307,22800.0
2006-08-18 15:30:00,81.89,81.92,81.68,81.68,56400.0,57.0307,57.0516,56.8845,56.8845,56400.0
2006-08-21 09:30:00,81.63,81.84,81.34,81.47,12200.0,56.8497,56.9959,56.6477,56.7382,12200.0
2006-08-21 10:00:00,81.45,81.68,81.45,81.66,10300.0,56.7243,56.8845,56.7243,56.8706,10300.0
2006-08-21 10:30:00,81.67,81.73,81.65,81.67,7900.0,56.8775,56.9193,56.8636,56.8775,7900.0
2006-08-21 11:00:00,81.66,81.74,81.65,81.7,11600.0,56.8706,56.9263,56.8636,56.8984,11600.0
2006-08-21 11:30:00,81.7,81.72,81.53,81.53,18500.0,56.8984,56.9124,56.78,56.78,18500.0
2006-08-21 12:00:00,81.56,81.56,81.42,81.44,4600.0,56.8009,56.8009,56.7034,56.7174,4600.0
2006-08-21 12:30:00,81.43,81.45,81.37,81.45,6500.0,56.7104,56.7243,56.6686,56.7243,6500.0
2006-08-21 13:00:00,81.44,81.45,81.3,81.41,37800.0,56.7174,56.7243,56.6199,56.6965,37800.0
2006-08-21 13:30:00,81.44,81.45,81.38,81.42,10500.0,56.7174,56.7243,56.6756,56.7034,10500.0
2006-08-21 14:00:00,81.43,81.44,81.14,81.27,21700.0,56.7104,56.7174,56.5084,56.599,21700.0
2006-08-21 14:30:00,81.28,81.42,81.16,81.39,16500.0,56.6059,56.7034,56.5224,56.6825,16500.0
2006-08-21 15:00:00,81.41,81.45,81.29,81.33,47500.0,56.6965,56.7243,56.6129,56.6407,47500.0
2006-08-21 15:30:00,81.32,81.44,81.22,81.32,39300.0,56.6338,56.7174,56.5641,56.6338,39300.0
2006-08-22 09:30:00,81.22,81.36,80.8,80.99,40400.0,56.5641,56.6616,56.2716,56.404,40400.0
2006-08-22 10:00:00,80.98,81.06,80.92,80.98,36400.0,56.397,56.4527,56.3552,56.397,36400.0
2006-08-22 10:30:00,81.0,81.15,81.0,81.15,14900.0,56.4109,56.5154,56.4109,56.5154,14900.0
2006-08-22 11:00:00,81.14,81.15,81.02,81.14,11900.0,56.5084,56.5154,56.4249,56.5084,11900.0
2006-08-22 11:30:00,81.15,81.19,81.05,81.09,6800.0,56.5154,56.5432,56.4457,56.4736,6800.0
2006-08-22 12:00:00,81.09,81.09,81.01,81.02,7300.0,56.4736,56.4736,56.4179,56.4249,7300.0
2006-08-22 12:30:00,81.01,81.13,80.93,81.0,17800.0,56.4179,56.5015,56.3622,56.4109,17800.0
2006-08-22 13:00:00,80.99,80.99,80.81,80.96,19500.0,56.404,56.404,56.2786,56.3831,19500.0
2006-08-22 13:30:00,80.96,80.96,80.74,80.88,10900.0,56.3831,56.3831,56.2299,56.3274,10900.0
2006-08-22 14:00:00,80.85,80.85,80.7,80.78,18500.0,56.3065,56.3065,56.202,56.2577,18500.0
2006-08-22 14:30:00,80.78,80.86,80.74,80.82,16400.0,56.2577,56.3134,56.2299,56.2856,16400.0
2006-08-22 15:00:00,80.83,80.99,80.77,80.88,25600.0,56.2925,56.404,56.2507,56.3274,25600.0
2006-08-22 15:30:00,80.91,80.96,80.84,80.88,34600.0,56.3482,56.3831,56.2995,56.3274,34600.0
2006-08-23 09:30:00,81.0,81.06,80.9,80.92,15000.0,56.4109,56.4527,56.3413,56.3552,15000.0
2006-08-23 10:00:00,80.91,80.97,80.27,80.27,48900.0,56.3482,56.39,55.9025,55.9025,48900.0
2006-08-23 10:30:00,80.31,80.5,80.25,80.29,21900.0,55.9304,56.0627,55.8886,55.9165,21900.0
2006-08-23 11:00:00,80.25,80.25,80.11,80.17,13300.0,55.8886,55.8886,55.7911,55.8329,13300.0
2006-08-23 11:30:00,80.21,80.35,80.1,80.32,38600.0,55.8607,55.9582,55.7841,55.9374,38600.0
2006-08-23 12:00:00,80.33,80.37,80.05,80.07,16900.0,55.9443,55.9722,55.7493,55.7632,16900.0
2006-08-23 12:30:00,80.09,80.27,80.07,80.27,25600.0,55.7772,55.9025,55.7632,55.9025,25600.0
2006-08-23 13:00:00,80.26,80.3,80.17,80.29,10500.0,55.8956,55.9234,55.8329,55.9165,10500.0
2006-08-23 13:30:00,80.3,80.3,80.04,80.1,15000.0,55.9234,55.9234,55.7423,55.7841,15000.0
2006-08-23 14:00:00,80.1,80.12,79.67,79.75,72400.0,55.7841,55.7981,55.4847,55.5404,72400.0
2006-08-23 14:30:00,79.75,79.86,79.72,79.75,41200.0,55.5404,55.617,55.5195,55.5404,41200.0
2006-08-23 15:00:00,79.75,79.75,79.38,79.57,60400.0,55.5404,55.5404,55.2827,55.415,60400.0
2006-08-23 15:30:00,79.56,79.86,79.44,79.82,62700.0,55.4081,55.617,55.3245,55.5891,62700.0
2006-08-24 09:30:00,80.0,80.39,79.84,79.89,40500.0,55.7145,55.9861,55.6031,55.6379,40500.0
2006-08-24 10:00:00,79.84,79.87,79.44,79.6,37800.0,55.6031,55.624,55.3245,55.4359,37800.0
2006-08-24 10:30:00,79.61,79.85,79.55,79.81,20700.0,55.4429,55.61,55.4011,55.5822,20700.0
2006-08-24 11:00:00,79.81,79.99,79.75,79.8,24200.0,55.5822,55.7075,55.5404,55.5752,24200.0
2006-08-24 11:30:00,79.81,79.97,79.77,79.8,21900.0,55.5822,55.6936,55.5543,55.5752,21900.0
2006-08-24 12:00:00,79.8,79.86,79.74,79.83,20100.0,55.5752,55.617,55.5334,55.5961,20100.0
2006-08-24 12:30:00,79.84,79.97,79.8,79.85,26700.0,55.6031,55.6936,55.5752,55.61,26700.0
2006-08-24 13:00:00,79.87,80.01,79.78,79.93,10800.0,55.624,55.7215,55.5613,55.6657,10800.0
2006-08-24 13:30:00,79.94,79.94,79.87,79.89,16100.0,55.6727,55.6727,55.624,55.6379,16100.0
2006-08-24 14:00:00,79.9,80.12,79.89,80.03,20900.0,55.6448,55.7981,55.6379,55.7354,20900.0
2006-08-24 14:30:00,80.01,80.02,79.88,79.96,18600.0,55.7215,55.7284,55.6309,55.6866,18600.0
2006-08-24 15:00:00,79.96,79.99,79.71,79.79,27400.0,55.6866,55.7075,55.5125,55.5682,27400.0
2006-08-24 15:30:00,79.77,79.9,79.71,79.83,37600.0,55.5543,55.6448,55.5125,55.5961,37600.0
2006-08-25 09:30:00,79.5,79.52,79.15,79.22,73100.0,55.3663,55.3802,55.1225,55.1713,73100.0
2006-08-25 10:00:00,79.2,79.37,79.19,79.35,35500.0,55.1573,55.2757,55.1504,55.2618,35500.0
2006-08-25 10:30:00,79.34,79.37,79.3,79.33,29000.0,55.2548,55.2757,55.227,55.2479,29000.0
2006-08-25 11:00:00,79.31,79.34,79.25,79.25,10400.0,55.234,55.2548,55.1922,55.1922,10400.0
2006-08-25 11:30:00,79.22,79.23,79.08,79.15,20100.0,55.1713,55.1782,55.0738,55.1225,20100.0
2006-08-25 12:00:00,79.19,79.2,79.13,79.13,6900.0,55.1504,55.1573,55.1086,55.1086,6900.0
2006-08-25 12:30:00,79.14,79.19,78.81,78.86,20200.0,55.1156,55.1504,54.8857,54.9206,20200.0
2006-08-25 13:00:00,78.84,78.89,78.66,78.74,30900.0,54.9066,54.9415,54.7813,54.837,30900.0
2006-08-25 13:30:00,78.74,78.83,78.67,78.73,26900.0,54.837,54.8997,54.7882,54.83,26900.0
2006-08-25 14:00:00,78.75,78.83,78.7,78.83,15200.0,54.844,54.8997,54.8091,54.8997,15200.0
2006-08-25 14:30:00,78.83,79.03,78.82,79.02,15400.0,54.8997,55.039,54.8927,55.032,15400.0
2006-08-25 15:00:00,79.02,79.17,79.02,79.09,16600.0,55.032,55.1365,55.032,55.0807,16600.0
2006-08-25 15:30:00,79.1,79.13,78.8,78.8,48100.0,55.0877,55.1086,54.8788,54.8788,48100.0
2006-08-28 09:30:00,78.54,79.25,78.54,78.88,40400.0,54.6977,55.1922,54.6977,54.9345,40400.0
2006-08-28 10:00:00,78.89,79.07,78.89,79.07,18400.0,54.9415,55.0668,54.9415,55.0668,18400.0
2006-08-28 10:30:00,79.04,79.25,79.04,79.2,15200.0,55.0459,55.1922,55.0459,55.1573,15200.0
2006-08-28 11:00:00,79.2,79.23,79.07,79.13,24800.0,55.1573,55.1782,55.0668,55.1086,24800.0
2006-08-28 11:30:00,79.12,79.24,79.1,79.24,34400.0,55.1016,55.1852,55.0877,55.1852,34400.0
2006-08-28 12:00:00,79.25,79.25,79.12,79.17,13500.0,55.1922,55.1922,55.1016,55.1365,13500.0
2006-08-28 12:30:00,79.19,79.48,79.14,79.35,19200.0,55.1504,55.3523,55.1156,55.2618,19200.0
2006-08-28 13:00:00,79.34,79.37,79.25,79.34,20400.0,55.2548,55.2757,55.1922,55.2548,20400.0
2006-08-28 13:30:00,79.33,79.67,79.29,79.67,21700.0,55.2479,55.4847,55.22,55.4847,21700.0
2006-08-28 14:00:00,79.63,79.65,79.48,79.61,27000.0,55.4568,55.4707,55.3523,55.4429,27000.0
2006-08-28 14:30:00,79.61,79.75,79.4,79.7,46400.0,55.4429,55.5404,55.2966,55.5056,46400.0
2006-08-28 15:00:00,79.71,79.71,79.39,79.5,55100.0,55.5125,55.5125,55.2897,55.3663,55100.0
2006-08-28 15:30:00,79.52,79.58,79.24,79.43,48400.0,55.3802,55.422,55.1852,55.3175,48400.0
2006-08-29 09:30:00,79.13,79.5,78.92,79.29,44900.0,55.1086,55.3663,54.9623,55.22,44900.0
2006-08-29 10:00:00,79.28,79.52,79.09,79.31,41200.0,55.2131,55.3802,55.0807,55.234,41200.0
2006-08-29 10:30:00,79.3,79.48,79.3,79.44,49100.0,55.227,55.3523,55.227,55.3245,49100.0
2006-08-29 11:00:00,79.43,79.67,79.43,79.63,32100.0,55.3175,55.4847,55.3175,55.4568,32100.0
2006-08-29 11:30:00,79.6,79.61,79.48,79.5,38700.0,55.4359,55.4429,55.3523,55.3663,38700.0
2006-08-29 12:00:00,79.5,79.5,79.33,79.43,30800.0,55.3663,55.3663,55.2479,55.3175,30800.0
2006-08-29 12:30:00,79.42,79.52,79.35,79.37,32000.0,55.3106,55.3802,55.2618,55.2757,32000.0
2006-08-29 13:00:00,79.36,79.48,79.33,79.35,19800.0,55.2688,55.3523,55.2479,55.2618,19800.0
2006-08-29 13:30:00,79.35,79.39,79.09,79.13,56500.0,55.2618,55.2897,55.0807,55.1086,56500.0
2006-08-29 14:00:00,79.13,79.43,78.94,79.15,36700.0,55.1086,55.3175,54.9763,55.1225,36700.0
2006-08-29 14:30:00,79.21,79.36,79.18,79.36,21500.0,55.1643,55.2688,55.1434,55.2688,21500.0
2006-08-29 15:00:00,79.32,79.56,79.23,79.53,37900.0,55.2409,55.4081,55.1782,55.3872,37900.0
2006-08-29 15:30:00,79.54,79.63,79.32,79.42,48300.0,55.3941,55.4568,55.2409,55.3106,48300.0
2006-08-30 09:30:00,79.57,79.58,78.83,78.93,57200.0,55.415,55.422,54.8997,54.9693,57200.0
2006-08-30 10:00:00,79.01,79.2,78.91,79.19,23800.0,55.025,55.1573,54.9554,55.1504,23800.0
2006-08-30 10:30:00,79.19,79.42,79.18,79.29,57700.0,55.1504,55.3106,55.1434,55.22,57700.0
2006-08-30 11:00:00,79.26,79.35,79.09,79.25,7500.0,55.1991,55.2618,55.0807,55.1922,7500.0
2006-08-30 11:30:00,79.24,79.24,78.86,78.88,25800.0,55.1852,55.1852,54.9206,54.9345,25800.0
2006-08-30 12:00:00,78.87,78.88,78.69,78.74,15000.0,54.9275,54.9345,54.8022,54.837,15000.0
2006-08-30 12:30:00,78.75,78.75,78.35,78.44,60500.0,54.844,54.844,54.5654,54.6281,60500.0
2006-08-30 13:00:00,78.45,78.49,78.28,78.37,18300.0,54.635,54.6629,54.5166,54.5793,18300.0
2006-08-30 13:30:00,78.39,78.63,78.39,78.63,35000.0,54.5932,54.7604,54.5932,54.7604,35000.0
2006-08-30 14:00:00,78.63,78.69,78.57,78.69,27700.0,54.7604,54.8022,54.7186,54.8022,27700.0
2006-08-30 14:30:00,78.7,78.7,78.54,78.64,22800.0,54.8091,54.8091,54.6977,54.7673,22800.0
2006-08-30 15:00:00,78.69,78.72,78.61,78.71,38900.0,54.8022,54.8231,54.7465,54.8161,38900.0
2006-08-30 15:30:00,78.7,78.78,78.56,78.66,74900.0,54.8091,54.8648,54.7116,54.7813,74900.0
2006-08-31 09:30:00,79.05,79.12,78.65,78.87,50800.0,55.0529,55.1016,54.7743,54.9275,50800.0
2006-08-31 10:00:00,78.93,79.16,78.85,78.86,14400.0,54.9693,55.1295,54.9136,54.9206,14400.0
2006-08-31 10:30:00,78.86,78.91,78.73,78.87,18200.0,54.9206,54.9554,54.83,54.9275,18200.0
2006-08-31 11:00:00,78.85,78.93,78.67,78.77,14800.0,54.9136,54.9693,54.7882,54.8579,14800.0
2006-08-31 11:30:00,78.74,78.76,78.66,78.73,11600.0,54.837,54.8509,54.7813,54.83,11600.0
2006-08-31 12:00:00,78.73,78.78,78.66,78.7,22900.0,54.83,54.8648,54.7813,54.8091,22900.0
2006-08-31 12:30:00,78.7,78.87,78.7,78.87,7400.0,54.8091,54.9275,54.8091,54.9275,7400.0
2006-08-31 13:00:00,78.85,78.91,78.76,78.9,11100.0,54.9136,54.9554,54.8509,54.9484,11100.0
2006-08-31 13:30:00,78.91,79.04,78.88,78.99,16300.0,54.9554,55.0459,54.9345,55.0111,16300.0
2006-08-31 14:00:00,79.02,79.08,78.99,79.01,19300.0,55.032,55.0738,55.0111,55.025,19300.0
2006-08-31 14:30:00,79.01,79.1,78.97,79.08,20600.0,55.025,55.0877,54.9972,55.0738,20600.0
2006-08-31 15:00:00,79.08,79.1,78.86,79.1,22100.0,55.0738,55.0877,54.9206,55.0877,22100.0
2006-08-31 15:30:00,79.1,79.1,78.83,78.99,41100.0,55.0877,55.0877,54.8997,55.0111,41100.0
2006-09-01 09:30:00,79.01,79.32,78.9,79.11,31300.0,55.025,55.2409,54.9484,55.0947,31300.0
2006-09-01 10:00:00,79.1,79.13,78.88,78.92,11000.0,55.0877,55.1086,54.9345,54.9623,11000.0
2006-09-01 10:30:00,78.91,79.25,78.84,79.17,66700.0,54.9554,55.1922,54.9066,55.1365,66700.0
2006-09-01 11:00:00,79.18,79.19,79.04,79.08,11300.0,55.1434,55.1504,55.0459,55.0738,11300.0
2006-09-01 11:30:00,79.07,79.23,79.05,79.23,12100.0,55.0668,55.1782,55.0529,55.1782,12100.0
2006-09-01 12:00:00,79.21,79.25,79.09,79.09,5600.0,55.1643,55.1922,55.0807,55.0807,5600.0
2006-09-01 12:30:00,79.09,79.27,79.09,79.27,4200.0,55.0807,55.2061,55.0807,55.2061,4200.0
2006-09-01 13:00:00,79.26,79.26,79.1,79.15,5000.0,55.1991,55.1991,55.0877,55.1225,5000.0
2006-09-01 13:30:00,79.15,79.16,79.09,79.09,14100.0,55.1225,55.1295,55.0807,55.0807,14100.0
2006-09-01 14:00:00,79.1,79.14,79.08,79.11,19700.0,55.0877,55.1156,55.0738,55.0947,19700.0
2006-09-01 14:30:00,79.11,79.14,79.02,79.11,44200.0,55.0947,55.1156,55.032,55.0947,44200.0
2006-09-01 15:00:00,79.12,79.14,79.07,79.13,20200.0,55.1016,55.1156,55.0668,55.1086,20200.0
2006-09-01 15:30:00,79.13,79.13,78.92,78.99,45600.0,55.1086,55.1086,54.9623,55.0111,45600.0
2006-09-05 09:30:00,79.42,79.46,79.0,79.0,45500.0,55.3106,55.3384,55.0181,55.0181,45500.0
2006-09-05 10:00:00,79.04,79.4,79.01,79.06,48500.0,55.0459,55.2966,55.025,55.0598,48500.0
2006-09-05 10:30:00,79.03,79.09,78.88,78.96,15700.0,55.039,55.0807,54.9345,54.9902,15700.0
2006-09-05 11:00:00,78.95,79.13,78.92,79.13,17200.0,54.9832,55.1086,54.9623,55.1086,17200.0
2006-09-05 11:30:00,79.14,79.3,79.08,79.28,15500.0,55.1156,55.227,55.0738,55.2131,15500.0
2006-09-05 12:00:00,79.29,79.29,79.07,79.09,14500.0,55.22,55.22,55.0668,55.0807,14500.0
2006-09-05 12:30:00,79.13,79.14,79.04,79.05,10900.0,55.1086,55.1156,55.0459,55.0529,10900.0
2006-09-05 13:00:00,79.07,79.25,79.0,79.22,16300.0,55.0668,55.1922,55.0181,55.1713,16300.0
2006-09-05 13:30:00,79.25,79.29,79.15,79.16,14800.0,55.1922,55.22,55.1225,55.1295,14800.0
2006-09-05 14:00:00,79.15,79.29,79.1,79.25,23600.0,55.1225,55.22,55.0877,55.1922,23600.0
2006-09-05 14:30:00,79.27,79.5,79.22,79.37,45100.0,55.2061,55.3663,55.1713,55.2757,45100.0
2006-09-05 15:00:00,79.38,79.4,79.2,79.2,28300.0,55.2827,55.2966,55.1573,55.1573,28300.0
2006-09-05 15:30:00,79.2,79.35,79.19,79.28,28300.0,55.1573,55.2618,55.1504,55.2131,28300.0
2006-09-06 09:30:00,78.75,79.25,78.74,79.16,50300.0,54.844,55.1922,54.837,55.1295,50300.0
2006-09-06 10:00:00,79.15,79.16,78.91,79.0,25500.0,55.1225,55.1295,54.9554,55.0181,25500.0
2006-09-06 10:30:00,79.0,79.16,78.89,79.16,23000.0,55.0181,55.1295,54.9415,55.1295,23000.0
2006-09-06 11:00:00,79.14,79.33,79.05,79.29,16100.0,55.1156,55.2479,55.0529,55.22,16100.0
2006-09-06 11:30:00,79.29,79.32,79.13,79.25,16600.0,55.22,55.2409,55.1086,55.1922,16600.0
2006-09-06 12:00:00,79.25,79.25,79.17,79.24,10400.0,55.1922,55.1922,55.1365,55.1852,10400.0
2006-09-06 12:30:00,79.24,79.25,79.14,79.24,12500.0,55.1852,55.1922,55.1156,55.1852,12500.0
2006-09-06 13:00:00,79.24,79.33,79.1,79.13,43800.0,55.1852,55.2479,55.0877,55.1086,43800.0
2006-09-06 13:30:00,79.13,79.19,79.06,79.06,29900.0,55.1086,55.1504,55.0598,55.0598,29900.0
2006-09-06 14:00:00,79.1,79.16,78.98,79.07,18100.0,55.0877,55.1295,55.0041,55.0668,18100.0
2006-09-06 14:30:00,79.08,79.13,78.86,78.9,17900.0,55.0738,55.1086,54.9206,54.9484,17900.0
2006-09-06 15:00:00,78.89,79.13,78.82,79.05,47300.0,54.9415,55.1086,54.8927,55.0529,47300.0
2006-09-06 15:30:00,79.06,79.08,78.89,78.89,35400.0,55.0598,55.0738,54.9415,54.9415,35400.0
2006-09-07 09:30:00,79.0,79.06,78.39,78.46,33300.0,55.0181,55.0598,54.5932,54.642,33300.0
2006-09-07 10:00:00,78.46,78.51,78.05,78.14,45000.0,54.642,54.6768,54.3565,54.4191,45000.0
2006-09-07 10:30:00,78.15,78.2,78.03,78.13,28400.0,54.4261,54.4609,54.3425,54.4122,28400.0
2006-09-07 11:00:00,78.1,78.17,77.96,78.01,34800.0,54.3913,54.44,54.2938,54.3286,34800.0
2006-09-07 11:30:00,78.01,78.09,77.85,78.09,25500.0,54.3286,54.3843,54.2172,54.3843,25500.0
2006-09-07 12:00:00,78.06,78.09,77.81,77.85,10700.0,54.3634,54.3843,54.1893,54.2172,10700.0
2006-09-07 12:30:00,77.84,77.96,77.72,77.75,19500.0,54.2102,54.2938,54.1266,54.1475,19500.0
2006-09-07 13:00:00,77.72,77.72,77.67,77.7,25600.0,54.1266,54.1266,54.0918,54.1127,25600.0
2006-09-07 13:30:00,77.7,77.95,77.68,77.92,40300.0,54.1127,54.2868,54.0988,54.2659,40300.0
2006-09-07 14:00:00,77.91,77.93,77.79,77.8,37600.0,54.259,54.2729,54.1754,54.1823,37600.0
2006-09-07 14:30:00,77.8,77.96,77.6,77.6,35100.0,54.1823,54.2938,54.0431,54.0431,35100.0
2006-09-07 15:00:00,77.57,77.57,77.15,77.28,115500.0,54.0222,54.0222,53.7297,53.8202,115500.0
2006-09-07 15:30:00,77.26,77.27,77.06,77.21,76600.0,53.8063,53.8132,53.667,53.7714,76600.0
2006-09-08 09:30:00,77.59,77.6,77.05,77.22,47900.0,54.0361,54.0431,53.66,53.7784,47900.0
2006-09-08 10:00:00,77.24,77.39,77.1,77.2,45000.0,53.7923,53.8968,53.6948,53.7645,45000.0
2006-09-08 10:30:00,77.19,77.21,76.92,76.95,46300.0,53.7575,53.7714,53.5695,53.5904,46300.0
2006-09-08 11:00:00,76.93,77.0,76.78,76.93,38000.0,53.5764,53.6252,53.472,53.5764,38000.0
2006-09-08 11:30:00,76.93,77.05,76.88,76.96,27500.0,53.5764,53.66,53.5416,53.5973,27500.0
2006-09-08 12:00:00,76.92,76.93,76.74,76.78,29700.0,53.5695,53.5764,53.4441,53.472,29700.0
2006-09-08 12:30:00,76.78,77.05,76.76,76.98,43200.0,53.472,53.66,53.4581,53.6113,43200.0
2006-09-08 13:00:00,76.99,77.02,76.72,76.8,40800.0,53.6182,53.6391,53.4302,53.4859,40800.0
2006-09-08 13:30:00,76.81,77.18,76.81,77.18,31700.0,53.4929,53.7506,53.4929,53.7506,31700.0
2006-09-08 14:00:00,77.19,77.3,77.15,77.29,39300.0,53.7575,53.8341,53.7297,53.8272,39300.0
2006-09-08 14:30:00,77.29,77.45,77.29,77.4,36700.0,53.8272,53.9386,53.8272,53.9038,36700.0
2006-09-08 15:00:00,77.43,77.59,77.39,77.53,36600.0,53.9247,54.0361,53.8968,53.9943,36600.0
2006-09-08 15:30:00,77.52,77.54,77.35,77.44,42800.0,53.9873,54.0013,53.869,53.9316,42800.0
2006-09-11 09:30:00,77.22,78.16,77.22,77.71,80800.0,53.7784,54.4331,53.7784,54.1197,80800.0
2006-09-11 10:00:00,77.8,78.0,77.75,77.86,23700.0,54.1823,54.3216,54.1475,54.2241,23700.0
2006-09-11 10:30:00,77.83,78.0,77.81,77.89,23300.0,54.2032,54.3216,54.1893,54.245,23300.0
2006-09-11 11:00:00,77.93,77.99,77.81,77.99,17300.0,54.2729,54.3147,54.1893,54.3147,17300.0
2006-09-11 11:30:00,77.99,78.0,77.93,77.96,14000.0,54.3147,54.3216,54.2729,54.2938,14000.0
2006-09-11 12:00:00,77.98,78.19,77.9,78.14,66400.0,54.3077,54.454,54.252,54.4191,66400.0
2006-09-11 12:30:00,78.14,78.23,78.08,78.09,24200.0,54.4191,54.4818,54.3773,54.3843,24200.0
2006-09-11 13:00:00,78.11,78.25,77.95,78.24,29500.0,54.3982,54.4957,54.2868,54.4888,29500.0
2006-09-11 13:30:00,78.25,78.27,78.13,78.14,23200.0,54.4957,54.5097,54.4122,54.4191,23200.0
2006-09-11 14:00:00,78.14,78.19,77.95,77.99,37400.0,54.4191,54.454,54.2868,54.3147,37400.0
2006-09-11 14:30:00,77.97,78.03,77.89,78.03,19100.0,54.3007,54.3425,54.245,54.3425,19100.0
2006-09-11 15:00:00,78.03,78.09,77.91,78.06,31100.0,54.3425,54.3843,54.259,54.3634,31100.0
2006-09-11 15:30:00,78.06,78.15,78.03,78.1,30300.0,54.3634,54.4261,54.3425,54.3913,30300.0
2006-09-12 09:30:00,77.95,78.39,77.8,77.88,34400.0,54.2868,54.5932,54.1823,54.2381,34400.0
2006-09-12 10:00:00,77.87,78.2,77.87,78.2,27600.0,54.2311,54.4609,54.2311,54.4609,27600.0
2006-09-12 10:30:00,78.21,78.25,78.05,78.15,20100.0,54.4679,54.4957,54.3565,54.4261,20100.0
2006-09-12 11:00:00,78.16,78.29,78.1,78.26,18600.0,54.4331,54.5236,54.3913,54.5027,18600.0
2006-09-12 11:30:00,78.26,78.38,78.25,78.35,9600.0,54.5027,54.5863,54.4957,54.5654,9600.0
2006-09-12 12:00:00,78.37,78.37,78.11,78.22,11300.0,54.5793,54.5793,54.3982,54.4748,11300.0
2006-09-12 12:30:00,78.2,78.37,78.12,78.3,10900.0,54.4609,54.5793,54.4052,54.5306,10900.0
2006-09-12 13:00:00,78.31,78.35,78.24,78.33,6900.0,54.5375,54.5654,54.4888,54.5515,6900.0
2006-09-12 13:30:00,78.32,78.74,78.28,78.71,22000.0,54.5445,54.837,54.5166,54.8161,22000.0
2006-09-12 14:00:00,78.71,78.87,78.69,78.87,24100.0,54.8161,54.9275,54.8022,54.9275,24100.0
2006-09-12 14:30:00,78.87,79.15,78.86,79.11,29200.0,54.9275,55.1225,54.9206,55.0947,29200.0
2006-09-12 15:00:00,79.12,79.12,78.79,78.9,28400.0,55.1016,55.1016,54.8718,54.9484,28400.0
2006-09-12 15:30:00,78.93,78.93,78.71,78.78,36000.0,54.9693,54.9693,54.8161,54.8648,36000.0
2006-09-13 09:30:00,78.59,78.61,78.19,78.37,15200.0,54.7325,54.7465,54.454,54.5793,15200.0
2006-09-13 10:00:00,78.32,78.35,78.13,78.29,33500.0,54.5445,54.5654,54.4122,54.5236,33500.0
2006-09-13 10:30:00,78.23,78.29,78.08,78.12,23800.0,54.4818,54.5236,54.3773,54.4052,23800.0
2006-09-13 11:00:00,78.12,78.28,78.12,78.13,50700.0,54.4052,54.5166,54.4052,54.4122,50700.0
2006-09-13 11:30:00,78.13,78.29,78.1,78.29,16100.0,54.4122,54.5236,54.3913,54.5236,16100.0
2006-09-13 12:00:00,78.26,78.35,78.2,78.3,33400.0,54.5027,54.5654,54.4609,54.5306,33400.0
2006-09-13 12:30:00,78.3,78.3,78.18,78.18,53200.0,54.5306,54.5306,54.447,54.447,53200.0
2006-09-13 13:00:00,78.19,78.27,78.18,78.19,12000.0,54.454,54.5097,54.447,54.454,12000.0
2006-09-13 13:30:00,78.21,78.27,78.18,78.23,26600.0,54.4679,54.5097,54.447,54.4818,26600.0
2006-09-13 14:00:00,78.2,78.3,78.19,78.27,57800.0,54.4609,54.5306,54.454,54.5097,57800.0
2006-09-13 14:30:00,78.27,78.34,78.27,78.28,20300.0,54.5097,54.5584,54.5097,54.5166,20300.0
2006-09-13 15:00:00,78.29,78.29,78.12,78.18,34800.0,54.5236,54.5236,54.4052,54.447,34800.0
2006-09-13 15:30:00,78.19,78.31,78.11,78.22,71000.0,54.454,54.5375,54.3982,54.4748,71000.0
2006-09-14 09:30:00,78.02,78.14,77.58,77.64,43500.0,54.3356,54.4191,54.0291,54.0709,43500.0
2006-09-14 10:00:00,77.65,77.7,77.4,77.61,35100.0,54.0779,54.1127,53.9038,54.05,35100.0
2006-09-14 10:30:00,77.59,77.93,77.59,77.9,26400.0,54.0361,54.2729,54.0361,54.252,26400.0
2006-09-14 11:00:00,77.9,78.02,77.81,77.95,23400.0,54.252,54.3356,54.1893,54.2868,23400.0
2006-09-14 11:30:00,77.96,77.97,77.89,77.96,13500.0,54.2938,54.3007,54.245,54.2938,13500.0
2006-09-14 12:00:00,77.94,77.94,77.44,77.45,29400.0,54.2798,54.2798,53.9316,53.9386,29400.0
2006-09-14 12:30:00,77.47,77.54,77.41,77.43,14300.0,53.9525,54.0013,53.9107,53.9247,14300.0
2006-09-14 13:00:00,77.4,77.4,77.26,77.34,24600.0,53.9038,53.9038,53.8063,53.862,24600.0
2006-09-14 13:30:00,77.32,77.39,77.16,77.26,47400.0,53.8481,53.8968,53.7366,53.8063,47400.0
2006-09-14 14:00:00,77.26,77.33,77.16,77.19,66100.0,53.8063,53.855,53.7366,53.7575,66100.0
2006-09-14 14:30:00,77.18,77.28,76.97,76.99,80000.0,53.7506,53.8202,53.6043,53.6182,80000.0
2006-09-14 15:00:00,76.98,77.06,76.91,76.99,74100.0,53.6113,53.667,53.5625,53.6182,74100.0
2006-09-14 15:30:00,76.99,77.05,76.79,77.01,166300.0,53.6182,53.66,53.4789,53.6322,166300.0
2006-09-15 09:30:00,77.34,77.48,76.74,76.79,236600.0,53.862,53.9595,53.4441,53.4789,236600.0
2006-09-15 10:00:00,76.78,77.65,76.78,77.47,33800.0,53.472,54.0779,53.472,53.9525,33800.0
2006-09-15 10:30:00,77.46,77.5,77.13,77.47,19600.0,53.9456,53.9734,53.7157,53.9525,19600.0
2006-09-15 11:00:00,77.47,77.53,77.28,77.5,26400.0,53.9525,53.9943,53.8202,53.9734,26400.0
2006-09-15 11:30:00,77.49,77.69,77.48,77.6,22900.0,53.9665,54.1057,53.9595,54.0431,22900.0
2006-09-15 12:00:00,77.62,77.68,77.55,77.56,30500.0,54.057,54.0988,54.0082,54.0152,30500.0
2006-09-15 12:30:00,77.55,77.66,77.49,77.54,29200.0,54.0082,54.0848,53.9665,54.0013,29200.0
2006-09-15 13:00:00,77.54,77.66,77.52,77.53,26100.0,54.0013,54.0848,53.9873,53.9943,26100.0
2006-09-15 13:30:00,77.55,77.85,77.52,77.67,21700.0,54.0082,54.2172,53.9873,54.0918,21700.0
2006-09-15 14:00:00,77.65,77.65,77.43,77.44,23400.0,54.0779,54.0779,53.9247,53.9316,23400.0
2006-09-15 14:30:00,77.45,77.56,77.41,77.56,24000.0,53.9386,54.0152,53.9107,54.0152,24000.0
2006-09-15 15:00:00,77.56,77.7,77.53,77.66,39900.0,54.0152,54.1127,53.9943,54.0848,39900.0
2006-09-15 15:30:00,77.68,77.83,77.57,77.66,63900.0,54.0988,54.2032,54.0222,54.0848,63900.0
2006-09-18 09:30:00,77.85,77.87,77.23,77.87,36100.0,54.2172,54.2311,53.7854,54.2311,36100.0
2006-09-18 10:00:00,77.88,78.55,77.79,78.47,39300.0,54.2381,54.7047,54.1754,54.649,39300.0
2006-09-18 10:30:00,78.47,78.47,77.73,77.83,34100.0,54.649,54.649,54.1336,54.2032,34100.0
2006-09-18 11:00:00,77.75,78.1,77.75,77.92,35700.0,54.1475,54.3913,54.1475,54.2659,35700.0
2006-09-18 11:30:00,77.91,77.93,77.8,77.85,12900.0,54.259,54.2729,54.1823,54.2172,12900.0
2006-09-18 12:00:00,77.84,77.87,77.56,77.59,51800.0,54.2102,54.2311,54.0152,54.0361,51800.0
2006-09-18 12:30:00,77.6,77.69,77.45,77.68,44000.0,54.0431,54.1057,53.9386,54.0988,44000.0
2006-09-18 13:00:00,77.68,77.9,77.6,77.89,22600.0,54.0988,54.252,54.0431,54.245,22600.0
2006-09-18 13:30:00,77.86,77.9,77.73,77.83,18000.0,54.2241,54.252,54.1336,54.2032,18000.0
2006-09-18 14:00:00,77.83,78.06,77.75,78.02,24300.0,54.2032,54.3634,54.1475,54.3356,24300.0
2006-09-18 14:30:00,78.02,78.05,77.86,77.88,16700.0,54.3356,54.3565,54.2241,54.2381,16700.0
2006-09-18 15:00:00,77.9,78.05,77.88,77.95,25000.0,54.252,54.3565,54.2381,54.2868,25000.0
2006-09-18 15:30:00,77.96,77.98,77.81,77.91,42400.0,54.2938,54.3077,54.1893,54.259,42400.0
2006-09-19 09:30:00,77.71,78.1,77.71,77.92,69200.0,54.1197,54.3913,54.1197,54.2659,69200.0
2006-09-19 10:00:00,77.92,78.08,77.87,77.91,70500.0,54.2659,54.3773,54.2311,54.259,70500.0
2006-09-19 10:30:00,77.92,78.09,77.9,78.05,64400.0,54.2659,54.3843,54.252,54.3565,64400.0
2006-09-19 11:00:00,78.07,78.09,77.88,77.9,40200.0,54.3704,54.3843,54.2381,54.252,40200.0
2006-09-19 11:30:00,77.87,77.92,77.56,77.62,29500.0,54.2311,54.2659,54.0152,54.057,29500.0
2006-09-19 12:00:00,77.63,77.67,77.39,77.4,46000.0,54.064,54.0918,53.8968,53.9038,46000.0
2006-09-19 12:30:00,77.39,77.47,77.31,77.42,30400.0,53.8968,53.9525,53.8411,53.9177,30400.0
2006-09-19 13:00:00,77.43,77.49,77.34,77.45,30600.0,53.9247,53.9665,53.862,53.9386,30600.0
2006-09-19 13:30:00,77.42,77.43,77.2,77.28,22600.0,53.9177,53.9247,53.7645,53.8202,22600.0
2006-09-19 14:00:00,77.32,77.42,77.31,77.34,30600.0,53.8481,53.9177,53.8411,53.862,30600.0
2006-09-19 14:30:00,77.35,77.43,77.24,77.3,38100.0,53.869,53.9247,53.7923,53.8341,38100.0
2006-09-19 15:00:00,77.28,77.57,77.24,77.54,46600.0,53.8202,54.0222,53.7923,54.0013,46600.0
2006-09-19 15:30:00,77.55,77.66,77.44,77.51,88700.0,54.0082,54.0848,53.9316,53.9804,88700.0
2006-09-20 09:30:00,77.65,78.37,77.65,78.26,86000.0,54.0779,54.5793,54.0779,54.5027,86000.0
2006-09-20 10:00:00,78.25,78.61,78.25,78.55,83000.0,54.4957,54.7465,54.4957,54.7047,83000.0
2006-09-20 10:30:00,78.56,78.86,78.41,78.79,61600.0,54.7116,54.9206,54.6072,54.8718,61600.0
2006-09-20 11:00:00,78.82,78.87,78.5,78.53,44300.0,54.8927,54.9275,54.6698,54.6907,44300.0
2006-09-20 11:30:00,78.52,78.9,78.47,78.86,76100.0,54.6838,54.9484,54.649,54.9206,76100.0
2006-09-20 12:00:00,78.84,78.88,78.75,78.86,26900.0,54.9066,54.9345,54.844,54.9206,26900.0
2006-09-20 12:30:00,78.86,79.03,78.83,78.97,29300.0,54.9206,55.039,54.8997,54.9972,29300.0
2006-09-20 13:00:00,78.98,79.01,78.83,78.9,55000.0,55.0041,55.025,54.8997,54.9484,55000.0
2006-09-20 13:30:00,78.94,79.14,78.92,79.12,26300.0,54.9763,55.1156,54.9623,55.1016,26300.0
2006-09-20 14:00:00,79.14,79.25,78.5,78.59,45500.0,55.1156,55.1922,54.6698,54.7325,45500.0
2006-09-20 14:30:00,78.55,78.7,78.43,78.61,33500.0,54.7047,54.8091,54.6211,54.7465,33500.0
2006-09-20 15:00:00,78.62,78.78,78.58,78.67,56000.0,54.7534,54.8648,54.7256,54.7882,56000.0
2006-09-20 15:30:00,78.68,78.8,78.6,78.62,80000.0,54.7952,54.8788,54.7395,54.7534,80000.0
2006-09-21 09:30:00,78.77,78.96,78.53,78.78,33500.0,54.8579,54.9902,54.6907,54.8648,33500.0
2006-09-21 10:00:00,78.78,79.08,78.67,79.01,62400.0,54.8648,55.0738,54.7882,55.025,62400.0
2006-09-21 10:30:00,79.02,79.04,78.87,78.87,37500.0,55.032,55.0459,54.9275,54.9275,37500.0
2006-09-21 11:00:00,78.89,79.0,78.86,78.89,19200.0,54.9415,55.0181,54.9206,54.9415,19200.0
2006-09-21 11:30:00,78.88,79.01,78.8,78.91,57500.0,54.9345,55.025,54.8788,54.9554,57500.0
2006-09-21 12:00:00,78.91,78.91,78.55,78.59,47100.0,54.9554,54.9554,54.7047,54.7325,47100.0
2006-09-21 12:30:00,78.61,78.71,78.36,78.42,18000.0,54.7465,54.8161,54.5723,54.6141,18000.0
2006-09-21 13:00:00,78.42,78.43,78.25,78.32,12600.0,54.6141,54.6211,54.4957,54.5445,12600.0
2006-09-21 13:30:00,78.32,78.56,78.26,78.36,51300.0,54.5445,54.7116,54.5027,54.5723,51300.0
2006-09-21 14:00:00,78.37,78.5,78.01,78.01,35000.0,54.5793,54.6698,54.3286,54.3286,35000.0
2006-09-21 14:30:00,78.01,78.31,78.01,78.18,26700.0,54.3286,54.5375,54.3286,54.447,26700.0
2006-09-21 15:00:00,78.19,78.27,78.0,78.11,28700.0,54.454,54.5097,54.3216,54.3982,28700.0
2006-09-21 15:30:00,78.16,78.39,78.15,78.35,40800.0,54.4331,54.5932,54.4261,54.5654,40800.0
2006-09-22 09:30:00,78.27,78.57,78.21,78.3,48400.0,54.5097,54.7186,54.4679,54.5306,48400.0
2006-09-22 10:00:00,78.24,78.27,78.06,78.13,15700.0,54.4888,54.5097,54.3634,54.4122,15700.0
2006-09-22 10:30:00,78.14,78.2,78.03,78.12,15700.0,54.4191,54.4609,54.3425,54.4052,15700.0
2006-09-22 11:00:00,78.12,78.12,77.95,78.02,28200.0,54.4052,54.4052,54.2868,54.3356,28200.0
2006-09-22 11:30:00,78.02,78.04,77.92,77.97,11000.0,54.3356,54.3495,54.2659,54.3007,11000.0
2006-09-22 12:00:00,77.97,78.0,77.84,77.99,18800.0,54.3007,54.3216,54.2102,54.3147,18800.0
2006-09-22 12:30:00,77.99,78.02,77.96,78.0,27500.0,54.3147,54.3356,54.2938,54.3216,27500.0
2006-09-22 13:00:00,77.98,78.03,77.96,77.99,20700.0,54.3077,54.3425,54.2938,54.3147,20700.0
2006-09-22 13:30:00,78.0,78.02,77.89,78.02,12200.0,54.3216,54.3356,54.245,54.3356,12200.0
2006-09-22 14:00:00,78.0,78.13,77.95,78.11,34300.0,54.3216,54.4122,54.2868,54.3982,34300.0
2006-09-22 14:30:00,78.09,78.1,78.01,78.04,27200.0,54.3843,54.3913,54.3286,54.3495,27200.0
2006-09-22 15:00:00,78.03,78.4,78.01,78.24,39000.0,54.3425,54.6002,54.3286,54.4888,39000.0
2006-09-22 15:30:00,78.27,78.27,77.88,77.91,66300.0,54.5097,54.5097,54.2381,54.259,66300.0
2006-09-25 09:30:00,78.05,78.54,78.05,78.5,67000.0,54.3565,54.6977,54.3565,54.6698,67000.0
2006-09-25 10:00:00,78.46,78.62,78.26,78.41,37900.0,54.642,54.7534,54.5027,54.6072,37900.0
2006-09-25 10:30:00,78.42,78.5,78.21,78.33,23200.0,54.6141,54.6698,54.4679,54.5515,23200.0
2006-09-25 11:00:00,78.32,78.64,78.32,78.6,23400.0,54.5445,54.7673,54.5445,54.7395,23400.0
2006-09-25 11:30:00,78.65,78.71,78.54,78.58,35800.0,54.7743,54.8161,54.6977,54.7256,35800.0
2006-09-25 12:00:00,78.59,78.71,78.5,78.66,43600.0,54.7325,54.8161,54.6698,54.7813,43600.0
2006-09-25 12:30:00,78.66,79.1,78.66,79.07,48400.0,54.7813,55.0877,54.7813,55.0668,48400.0
2006-09-25 13:00:00,79.11,79.16,79.01,79.07,27700.0,55.0947,55.1295,55.025,55.0668,27700.0
2006-09-25 13:30:00,79.06,79.19,79.0,79.09,29700.0,55.0598,55.1504,55.0181,55.0807,29700.0
2006-09-25 14:00:00,79.1,79.38,79.1,79.23,50200.0,55.0877,55.2827,55.0877,55.1782,50200.0
2006-09-25 14:30:00,79.24,79.62,79.22,79.45,68400.0,55.1852,55.4498,55.1713,55.3315,68400.0
2006-09-25 15:00:00,79.43,79.55,79.25,79.29,65600.0,55.3175,55.4011,55.1922,55.22,65600.0
2006-09-25 15:30:00,79.3,79.5,79.18,79.45,111000.0,55.227,55.3663,55.1434,55.3315,111000.0
2006-09-26 09:30:00,79.25,79.59,79.25,79.55,63100.0,55.1922,55.429,55.1922,55.4011,63100.0
2006-09-26 10:00:00,79.56,80.11,79.55,80.08,76600.0,55.4081,55.7911,55.4011,55.7702,76600.0
2006-09-26 10:30:00,80.09,80.45,79.84,80.03,168000.0,55.7772,56.0279,55.6031,55.7354,168000.0
2006-09-26 11:00:00,80.03,80.11,79.89,79.95,61200.0,55.7354,55.7911,55.6379,55.6797,61200.0
2006-09-26 11:30:00,79.94,80.0,79.83,79.9,114500.0,55.6727,55.7145,55.5961,55.6448,114500.0
2006-09-26 12:00:00,79.9,80.11,79.88,80.11,56900.0,55.6448,55.7911,55.6309,55.7911,56900.0
2006-09-26 12:30:00,80.11,80.15,79.94,79.97,23600.0,55.7911,55.819,55.6727,55.6936,23600.0
2006-09-26 13:00:00,79.96,80.09,79.95,80.05,25600.0,55.6866,55.7772,55.6797,55.7493,25600.0
2006-09-26 13:30:00,80.05,80.19,79.99,80.18,35200.0,55.7493,55.8468,55.7075,55.8399,35200.0
2006-09-26 14:00:00,80.18,80.29,80.11,80.28,41900.0,55.8399,55.9165,55.7911,55.9095,41900.0
2006-09-26 14:30:00,80.27,80.43,80.16,80.23,49400.0,55.9025,56.014,55.8259,55.8747,49400.0
2006-09-26 15:00:00,80.16,80.28,80.04,80.28,50100.0,55.8259,55.9095,55.7423,55.9095,50100.0
2006-09-26 15:30:00,80.23,80.43,80.18,80.39,88500.0,55.8747,56.014,55.8399,55.9861,88500.0
2006-09-27 09:30:00,80.16,80.43,80.12,80.28,33200.0,55.8259,56.014,55.7981,55.9095,33200.0
2006-09-27 10:00:00,80.3,80.64,80.21,80.59,28600.0,55.9234,56.1602,55.8607,56.1254,28600.0
2006-09-27 10:30:00,80.59,80.86,80.51,80.65,19000.0,56.1254,56.3134,56.0697,56.1672,19000.0
2006-09-27 11:00:00,80.68,80.68,80.38,80.57,22300.0,56.1881,56.1881,55.9791,56.1115,22300.0
2006-09-27 11:30:00,80.57,80.82,80.5,80.82,31000.0,56.1115,56.2856,56.0627,56.2856,31000.0
2006-09-27 12:00:00,80.81,80.91,80.8,80.86,33400.0,56.2786,56.3482,56.2716,56.3134,33400.0
2006-09-27 12:30:00,80.85,81.06,80.85,81.02,23200.0,56.3065,56.4527,56.3065,56.4249,23200.0
2006-09-27 13:00:00,81.02,81.11,80.95,81.05,25500.0,56.4249,56.4875,56.3761,56.4457,25500.0
2006-09-27 13:30:00,81.06,81.06,80.81,80.82,46800.0,56.4527,56.4527,56.2786,56.2856,46800.0
2006-09-27 14:00:00,80.84,80.84,80.33,80.35,85800.0,56.2995,56.2995,55.9443,55.9582,85800.0
2006-09-27 14:30:00,80.35,80.48,80.19,80.3,56000.0,55.9582,56.0488,55.8468,55.9234,56000.0
2006-09-27 15:00:00,80.3,80.33,80.12,80.24,56100.0,55.9234,55.9443,55.7981,55.8816,56100.0
2006-09-27 15:30:00,80.23,80.32,80.12,80.19,86500.0,55.8747,55.9374,55.7981,55.8468,86500.0
2006-09-28 09:30:00,80.31,80.31,79.85,79.88,61700.0,55.9304,55.9304,55.61,55.6309,61700.0
2006-09-28 10:00:00,79.88,80.0,79.87,79.98,42200.0,55.6309,55.7145,55.624,55.7006,42200.0
2006-09-28 10:30:00,79.96,80.0,79.87,79.96,29900.0,55.6866,55.7145,55.624,55.6866,29900.0
2006-09-28 11:00:00,79.93,80.0,79.89,79.99,12300.0,55.6657,55.7145,55.6379,55.7075,12300.0
2006-09-28 11:30:00,79.98,80.01,79.92,79.97,13400.0,55.7006,55.7215,55.6588,55.6936,13400.0
2006-09-28 12:00:00,79.96,80.02,79.86,80.0,12900.0,55.6866,55.7284,55.617,55.7145,12900.0
2006-09-28 12:30:00,80.0,80.19,79.92,80.16,20600.0,55.7145,55.8468,55.6588,55.8259,20600.0
2006-09-28 13:00:00,80.17,80.44,80.06,80.41,30200.0,55.8329,56.0209,55.7563,56.0,30200.0
2006-09-28 13:30:00,80.4,80.48,80.38,80.45,25900.0,55.9931,56.0488,55.9791,56.0279,25900.0
2006-09-28 14:00:00,80.45,80.61,80.3,80.56,21000.0,56.0279,56.1393,55.9234,56.1045,21000.0
2006-09-28 14:30:00,80.56,80.64,80.47,80.55,22700.0,56.1045,56.1602,56.0418,56.0975,22700.0
2006-09-28 15:00:00,80.5,80.56,80.47,80.53,20400.0,56.0627,56.1045,56.0418,56.0836,20400.0
2006-09-28 15:30:00,80.51,80.7,80.48,80.58,53600.0,56.0697,56.202,56.0488,56.1184,53600.0
2006-09-29 09:30:00,80.8,80.8,80.01,80.02,39800.0,56.2716,56.2716,55.7215,55.7284,39800.0
2006-09-29 10:00:00,80.07,80.21,80.02,80.16,34800.0,55.7632,55.8607,55.7284,55.8259,34800.0
2006-09-29 10:30:00,80.19,80.25,80.04,80.2,15600.0,55.8468,55.8886,55.7423,55.8538,15600.0
2006-09-29 11:00:00,80.23,80.33,80.06,80.06,41200.0,55.8747,55.9443,55.7563,55.7563,41200.0
2006-09-29 11:30:00,80.08,80.29,80.02,80.28,28800.0,55.7702,55.9165,55.7284,55.9095,28800.0
2006-09-29 12:00:00,80.25,80.33,80.2,80.24,11000.0,55.8886,55.9443,55.8538,55.8816,11000.0
2006-09-29 12:30:00,80.23,80.25,80.18,80.2,20000.0,55.8747,55.8886,55.8399,55.8538,20000.0
2006-09-29 13:00:00,80.22,80.22,80.1,80.11,10900.0,55.8677,55.8677,55.7841,55.7911,10900.0
2006-09-29 13:30:00,80.12,80.14,79.96,79.98,18800.0,55.7981,55.812,55.6866,55.7006,18800.0
2006-09-29 14:00:00,80.0,80.1,79.99,80.09,8800.0,55.7145,55.7841,55.7075,55.7772,8800.0
2006-09-29 14:30:00,80.08,80.09,79.97,79.98,17600.0,55.7702,55.7772,55.6936,55.7006,17600.0
2006-09-29 15:00:00,79.99,79.99,79.88,79.91,34700.0,55.7075,55.7075,55.6309,55.6518,34700.0
2006-09-29 15:30:00,79.92,79.94,79.71,79.74,56900.0,55.6588,55.6727,55.5125,55.5334,56900.0
2006-10-02 09:30:00,79.64,79.71,79.42,79.5,19100.0,55.4638,55.5125,55.3106,55.3663,19100.0
2006-10-02 10:00:00,79.5,79.5,79.04,79.18,31900.0,55.3663,55.3663,55.0459,55.1434,31900.0
2006-10-02 10:30:00,79.17,79.33,79.1,79.2,43700.0,55.1365,55.2479,55.0877,55.1573,43700.0
2006-10-02 11:00:00,79.22,79.22,78.97,79.09,36600.0,55.1713,55.1713,54.9972,55.0807,36600.0
2006-10-02 11:30:00,79.1,79.16,79.03,79.07,31000.0,55.0877,55.1295,55.039,55.0668,31000.0
2006-10-02 12:00:00,79.08,79.09,78.9,79.0,16100.0,55.0738,55.0807,54.9484,55.0181,16100.0
2006-10-02 12:30:00,79.0,79.16,78.93,79.13,28700.0,55.0181,55.1295,54.9693,55.1086,28700.0
2006-10-02 13:00:00,79.13,79.2,79.03,79.04,29500.0,55.1086,55.1573,55.039,55.0459,29500.0
2006-10-02 13:30:00,79.03,79.07,78.9,78.91,27600.0,55.039,55.0668,54.9484,54.9554,27600.0
2006-10-02 14:00:00,78.91,78.95,78.87,78.87,18800.0,54.9554,54.9832,54.9275,54.9275,18800.0
2006-10-02 14:30:00,78.87,78.87,78.47,78.47,34900.0,54.9275,54.9275,54.649,54.649,34900.0
2006-10-02 15:00:00,78.51,78.64,78.44,78.6,49200.0,54.6768,54.7673,54.6281,54.7395,49200.0
2006-10-02 15:30:00,78.6,78.97,78.6,78.89,53100.0,54.7395,54.9972,54.7395,54.9415,53100.0
2006-10-03 09:30:00,79.04,79.11,78.78,79.0,48900.0,55.0459,55.0947,54.8648,55.0181,48900.0
2006-10-03 10:00:00,79.0,79.06,78.9,79.06,39600.0,55.0181,55.0598,54.9484,55.0598,39600.0
2006-10-03 10:30:00,79.05,79.11,79.0,79.01,50800.0,55.0529,55.0947,55.0181,55.025,50800.0
2006-10-03 11:00:00,79.01,79.34,78.84,79.23,24400.0,55.025,55.2548,54.9066,55.1782,24400.0
2006-10-03 11:30:00,79.19,79.51,79.19,79.47,47800.0,55.1504,55.3732,55.1504,55.3454,47800.0
2006-10-03 12:00:00,79.46,79.8,79.44,79.7,25700.0,55.3384,55.5752,55.3245,55.5056,25700.0
2006-10-03 12:30:00,79.7,79.75,79.48,79.65,18800.0,55.5056,55.5404,55.3523,55.4707,18800.0
2006-10-03 13:00:00,79.65,79.65,79.32,79.4,23800.0,55.4707,55.4707,55.2409,55.2966,23800.0
2006-10-03 13:30:00,79.36,79.46,79.32,79.34,20100.0,55.2688,55.3384,55.2409,55.2548,20100.0
2006-10-03 14:00:00,79.34,79.48,79.13,79.15,23700.0,55.2548,55.3523,55.1086,55.1225,23700.0
2006-10-03 14:30:00,79.13,79.26,79.1,79.12,37800.0,55.1086,55.1991,55.0877,55.1016,37800.0
2006-10-03 15:00:00,79.13,79.21,79.04,79.05,40900.0,55.1086,55.1643,55.0459,55.0529,40900.0
2006-10-03 15:30:00,79.05,79.27,78.96,79.22,86300.0,55.0529,55.2061,54.9902,55.1713,86300.0
2006-10-04 09:30:00,78.78,79.66,78.78,79.57,104900.0,54.8648,55.4777,54.8648,55.415,104900.0
2006-10-04 10:00:00,79.52,79.59,79.34,79.45,51300.0,55.3802,55.429,55.2548,55.3315,51300.0
2006-10-04 10:30:00,79.46,79.53,79.3,79.3,32000.0,55.3384,55.3872,55.227,55.227,32000.0
2006-10-04 11:00:00,79.33,79.4,79.25,79.4,21200.0,55.2479,55.2966,55.1922,55.2966,21200.0
2006-10-04 11:30:00,79.4,79.53,79.38,79.53,28400.0,55.2966,55.3872,55.2827,55.3872,28400.0
2006-10-04 12:00:00,79.53,79.63,79.4,79.63,26900.0,55.3872,55.4568,55.2966,55.4568,26900.0
2006-10-04 12:30:00,79.63,79.7,79.54,79.6,15300.0,55.4568,55.5056,55.3941,55.4359,15300.0
2006-10-04 13:00:00,79.59,79.59,79.35,79.5,67800.0,55.429,55.429,55.2618,55.3663,67800.0
2006-10-04 13:30:00,79.5,79.59,79.41,79.46,54400.0,55.3663,55.429,55.3036,55.3384,54400.0
2006-10-04 14:00:00,79.48,79.72,79.45,79.7,23500.0,55.3523,55.5195,55.3315,55.5056,23500.0
2006-10-04 14:30:00,79.65,79.8,79.61,79.77,21500.0,55.4707,55.5752,55.4429,55.5543,21500.0
2006-10-04 15:00:00,79.75,79.75,79.6,79.63,39700.0,55.5404,55.5404,55.4359,55.4568,39700.0
2006-10-04 15:30:00,79.63,80.0,79.62,79.97,86700.0,55.4568,55.7145,55.4498,55.6936,86700.0
2006-10-05 09:30:00,79.82,80.0,79.45,79.63,35300.0,55.5891,55.7145,55.3315,55.4568,35300.0
2006-10-05 10:00:00,79.6,79.65,79.45,79.47,43400.0,55.4359,55.4707,55.3315,55.3454,43400.0
2006-10-05 10:30:00,79.48,79.62,79.48,79.56,34300.0,55.3523,55.4498,55.3523,55.4081,34300.0
2006-10-05 11:00:00,79.54,79.59,79.47,79.49,23200.0,55.3941,55.429,55.3454,55.3593,23200.0
2006-10-05 11:30:00,79.48,79.57,79.4,79.4,25200.0,55.3523,55.415,55.2966,55.2966,25200.0
2006-10-05 12:00:00,79.42,79.53,79.42,79.47,19800.0,55.3106,55.3872,55.3106,55.3454,19800.0
2006-10-05 12:30:00,79.48,79.52,79.39,79.41,21400.0,55.3523,55.3802,55.2897,55.3036,21400.0
2006-10-05 13:00:00,79.41,79.64,79.4,79.57,12200.0,55.3036,55.4638,55.2966,55.415,12200.0
2006-10-05 13:30:00,79.57,79.57,79.5,79.53,27100.0,55.415,55.415,55.3663,55.3872,27100.0
2006-10-05 14:00:00,79.51,79.63,79.5,79.6,17400.0,55.3732,55.4568,55.3663,55.4359,17400.0
2006-10-05 14:30:00,79.6,79.66,79.52,79.57,23500.0,55.4359,55.4777,55.3802,55.415,23500.0
2006-10-05 15:00:00,79.56,79.76,79.51,79.75,34800.0,55.4081,55.5473,55.3732,55.5404,34800.0
2006-10-05 15:30:00,79.75,79.76,79.62,79.73,35500.0,55.5404,55.5473,55.4498,55.5265,35500.0
2006-10-06 09:30:00,79.73,79.85,79.05,79.2,49300.0,55.5265,55.61,55.0529,55.1573,49300.0
2006-10-06 10:00:00,79.16,79.3,79.07,79.14,31600.0,55.1295,55.227,55.0668,55.1156,31600.0
2006-10-06 10:30:00,79.12,79.6,79.08,79.54,23200.0,55.1016,55.4359,55.0738,55.3941,23200.0
2006-10-06 11:00:00,79.47,79.62,79.4,79.62,11300.0,55.3454,55.4498,55.2966,55.4498,11300.0
2006-10-06 11:30:00,79.62,79.66,79.4,79.53,24300.0,55.4498,55.4777,55.2966,55.3872,24300.0
2006-10-06 12:00:00,79.54,79.59,79.42,79.49,14300.0,55.3941,55.429,55.3106,55.3593,14300.0
2006-10-06 12:30:00,79.49,79.57,79.3,79.43,10800.0,55.3593,55.415,55.227,55.3175,10800.0
2006-10-06 13:00:00,79.45,79.47,79.29,79.3,6300.0,55.3315,55.3454,55.22,55.227,6300.0
2006-10-06 13:30:00,79.3,79.43,79.29,79.43,16700.0,55.227,55.3175,55.22,55.3175,16700.0
2006-10-06 14:00:00,79.43,79.47,79.24,79.29,8600.0,55.3175,55.3454,55.1852,55.22,8600.0
2006-10-06 14:30:00,79.31,79.49,79.28,79.32,12300.0,55.234,55.3593,55.2131,55.2409,12300.0
2006-10-06 15:00:00,79.31,79.37,79.15,79.28,12400.0,55.234,55.2757,55.1225,55.2131,12400.0
2006-10-06 15:30:00,79.28,79.42,79.26,79.35,38200.0,55.2131,55.3106,55.1991,55.2618,38200.0
2006-10-09 09:30:00,78.97,79.02,77.75,78.92,41100.0,54.9972,55.032,54.1475,54.9623,41100.0
2006-10-09 10:00:00,78.92,78.98,78.76,78.85,24800.0,54.9623,55.0041,54.8509,54.9136,24800.0
2006-10-09 10:30:00,78.85,79.11,78.78,78.94,21100.0,54.9136,55.0947,54.8648,54.9763,21100.0
2006-10-09 11:00:00,78.95,79.0,78.82,78.97,60300.0,54.9832,55.0181,54.8927,54.9972,60300.0
2006-10-09 11:30:00,78.95,79.12,78.9,79.07,60100.0,54.9832,55.1016,54.9484,55.0668,60100.0
2006-10-09 12:00:00,79.08,79.13,79.01,79.08,5000.0,55.0738,55.1086,55.025,55.0738,5000.0
2006-10-09 12:30:00,79.1,79.27,79.1,79.15,10700.0,55.0877,55.2061,55.0877,55.1225,10700.0
2006-10-09 13:00:00,79.18,79.36,79.18,79.36,11800.0,55.1434,55.2688,55.1434,55.2688,11800.0
2006-10-09 13:30:00,79.35,79.44,79.33,79.33,8900.0,55.2618,55.3245,55.2479,55.2479,8900.0
2006-10-09 14:00:00,79.34,79.56,79.31,79.49,22000.0,55.2548,55.4081,55.234,55.3593,22000.0
2006-10-09 14:30:00,79.48,79.52,79.39,79.44,11200.0,55.3523,55.3802,55.2897,55.3245,11200.0
2006-10-09 15:00:00,79.41,79.54,79.32,79.33,112200.0,55.3036,55.3941,55.2409,55.2479,112200.0
2006-10-09 15:30:00,79.36,79.52,79.35,79.4,29800.0,55.2688,55.3802,55.2618,55.2966,29800.0
2006-10-10 09:30:00,79.73,79.89,79.34,79.38,44700.0,55.5265,55.6379,55.2548,55.2827,44700.0
2006-10-10 10:00:00,79.36,79.49,79.12,79.32,30800.0,55.2688,55.3593,55.1016,55.2409,30800.0
2006-10-10 10:30:00,79.27,79.46,79.12,79.23,12900.0,55.2061,55.3384,55.1016,55.1782,12900.0
2006-10-10 11:00:00,79.22,79.52,79.16,79.52,12900.0,55.1713,55.3802,55.1295,55.3802,12900.0
2006-10-10 11:30:00,79.53,79.71,79.47,79.65,22800.0,55.3872,55.5125,55.3454,55.4707,22800.0
2006-10-10 12:00:00,79.63,79.65,79.28,79.33,39300.0,55.4568,55.4707,55.2131,55.2479,39300.0
2006-10-10 12:30:00,79.34,79.37,79.27,79.34,7700.0,55.2548,55.2757,55.2061,55.2548,7700.0
2006-10-10 13:00:00,79.36,79.43,79.23,79.27,16700.0,55.2688,55.3175,55.1782,55.2061,16700.0
2006-10-10 13:30:00,79.25,79.34,79.18,79.3,10000.0,55.1922,55.2548,55.1434,55.227,10000.0
2006-10-10 14:00:00,79.32,79.38,79.3,79.37,10900.0,55.2409,55.2827,55.227,55.2757,10900.0
2006-10-10 14:30:00,79.37,79.54,79.37,79.43,39900.0,55.2757,55.3941,55.2757,55.3175,39900.0
2006-10-10 15:00:00,79.45,79.49,79.31,79.41,20500.0,55.3315,55.3593,55.234,55.3036,20500.0
2006-10-10 15:30:00,79.41,79.61,79.36,79.58,108900.0,55.3036,55.4429,55.2688,55.422,108900.0
2006-10-11 09:30:00,79.67,79.67,79.01,79.01,69300.0,55.4847,55.4847,55.025,55.025,69300.0
2006-10-11 10:00:00,79.15,79.27,78.99,79.26,76800.0,55.1225,55.2061,55.0111,55.1991,76800.0
2006-10-11 10:30:00,79.25,79.47,79.2,79.4,64400.0,55.1922,55.3454,55.1573,55.2966,64400.0
2006-10-11 11:00:00,79.41,79.73,79.4,79.68,35400.0,55.3036,55.5265,55.2966,55.4916,35400.0
2006-10-11 11:30:00,79.59,79.8,79.56,79.75,32500.0,55.429,55.5752,55.4081,55.5404,32500.0
2006-10-11 12:00:00,79.75,79.9,79.75,79.88,32300.0,55.5404,55.6448,55.5404,55.6309,32300.0
2006-10-11 12:30:00,79.89,79.99,79.84,79.89,31000.0,55.6379,55.7075,55.6031,55.6379,31000.0
2006-10-11 13:00:00,79.87,80.02,79.84,79.97,17700.0,55.624,55.7284,55.6031,55.6936,17700.0
2006-10-11 13:30:00,79.92,80.0,79.9,80.0,7800.0,55.6588,55.7145,55.6448,55.7145,7800.0
2006-10-11 14:00:00,79.99,80.05,79.78,79.86,42700.0,55.7075,55.7493,55.5613,55.617,42700.0
2006-10-11 14:30:00,79.86,79.87,79.54,79.82,74800.0,55.617,55.624,55.3941,55.5891,74800.0
2006-10-11 15:00:00,79.84,80.12,79.69,80.06,54200.0,55.6031,55.7981,55.4986,55.7563,54200.0
2006-10-11 15:30:00,80.06,80.2,80.04,80.13,63100.0,55.7563,55.8538,55.7423,55.805,63100.0
2006-10-12 09:30:00,80.38,80.46,80.03,80.28,22800.0,55.9791,56.0349,55.7354,55.9095,22800.0
2006-10-12 10:00:00,80.27,80.47,80.1,80.13,17900.0,55.9025,56.0418,55.7841,55.805,17900.0
2006-10-12 10:30:00,80.11,80.13,79.96,80.1,25000.0,55.7911,55.805,55.6866,55.7841,25000.0
2006-10-12 11:00:00,80.11,80.27,80.03,80.19,11500.0,55.7911,55.9025,55.7354,55.8468,11500.0
2006-10-12 11:30:00,80.18,80.39,80.17,80.36,13900.0,55.8399,55.9861,55.8329,55.9652,13900.0
2006-10-12 12:00:00,80.36,80.42,80.33,80.39,16900.0,55.9652,56.007,55.9443,55.9861,16900.0
2006-10-12 12:30:00,80.38,80.46,80.33,80.46,15000.0,55.9791,56.0349,55.9443,56.0349,15000.0
2006-10-12 13:00:00,80.45,80.57,80.39,80.57,15200.0,56.0279,56.1115,55.9861,56.1115,15200.0
2006-10-12 13:30:00,80.56,80.66,80.5,80.64,17600.0,56.1045,56.1741,56.0627,56.1602,17600.0
2006-10-12 14:00:00,80.62,80.84,80.59,80.67,31000.0,56.1463,56.2995,56.1254,56.1811,31000.0
2006-10-12 14:30:00,80.67,80.69,80.6,80.61,16900.0,56.1811,56.195,56.1324,56.1393,16900.0
2006-10-12 15:00:00,80.61,80.63,80.47,80.53,34600.0,56.1393,56.1532,56.0418,56.0836,34600.0
2006-10-12 15:30:00,80.54,80.88,80.53,80.84,90200.0,56.0906,56.3274,56.0836,56.2995,90200.0
2006-10-13 09:30:00,80.54,81.67,80.54,81.44,96900.0,56.0906,56.8775,56.0906,56.7174,96900.0
2006-10-13 10:00:00,81.44,81.5,81.13,81.3,56600.0,56.7174,56.7591,56.5015,56.6199,56600.0
2006-10-13 10:30:00,81.25,81.33,81.1,81.28,82300.0,56.585,56.6407,56.4806,56.6059,82300.0
2006-10-13 11:00:00,81.26,81.36,81.15,81.25,48400.0,56.592,56.6616,56.5154,56.585,48400.0
2006-10-13 11:30:00,81.23,81.23,80.95,81.16,75300.0,56.5711,56.5711,56.3761,56.5224,75300.0
2006-10-13 12:00:00,81.14,81.25,81.05,81.24,20900.0,56.5084,56.585,56.4457,56.5781,20900.0
2006-10-13 12:30:00,81.25,81.3,81.09,81.11,21700.0,56.585,56.6199,56.4736,56.4875,21700.0
2006-10-13 13:00:00,81.1,81.12,80.99,80.99,31400.0,56.4806,56.4945,56.404,56.404,31400.0
2006-10-13 13:30:00,81.01,81.04,80.84,80.84,18800.0,56.4179,56.4388,56.2995,56.2995,18800.0
2006-10-13 14:00:00,80.84,80.89,80.77,80.8,21800.0,56.2995,56.3343,56.2507,56.2716,21800.0
2006-10-13 14:30:00,80.8,80.83,80.65,80.66,37300.0,56.2716,56.2925,56.1672,56.1741,37300.0
2006-10-13 15:00:00,80.69,80.69,80.54,80.62,23300.0,56.195,56.195,56.0906,56.1463,23300.0
2006-10-13 15:30:00,80.62,80.65,80.55,80.55,49100.0,56.1463,56.1672,56.0975,56.0975,49100.0
2006-10-16 09:30:00,80.49,80.49,79.95,80.3,58600.0,56.0557,56.0557,55.6797,55.9234,58600.0
2006-10-16 10:00:00,80.34,80.7,80.33,80.54,67600.0,55.9513,56.202,55.9443,56.0906,67600.0
2006-10-16 10:30:00,80.6,80.6,80.4,80.41,39500.0,56.1324,56.1324,55.9931,56.0,39500.0
2006-10-16 11:00:00,80.4,80.46,80.23,80.28,25700.0,55.9931,56.0349,55.8747,55.9095,25700.0
2006-10-16 11:30:00,80.29,80.36,80.2,80.36,11600.0,55.9165,55.9652,55.8538,55.9652,11600.0
2006-10-16 12:00:00,80.36,80.38,80.27,80.31,11400.0,55.9652,55.9791,55.9025,55.9304,11400.0
2006-10-16 12:30:00,80.31,80.35,80.3,80.34,6400.0,55.9304,55.9582,55.9234,55.9513,6400.0
2006-10-16 13:00:00,80.33,80.38,80.3,80.32,16600.0,55.9443,55.9791,55.9234,55.9374,16600.0
2006-10-16 13:30:00,80.32,80.44,80.31,80.36,17000.0,55.9374,56.0209,55.9304,55.9652,17000.0
2006-10-16 14:00:00,80.35,80.38,80.32,80.32,17300.0,55.9582,55.9791,55.9374,55.9374,17300.0
2006-10-16 14:30:00,80.32,80.8,80.1,80.19,30000.0,55.9374,56.2716,55.7841,55.8468,30000.0
2006-10-16 15:00:00,80.19,80.27,80.13,80.23,37100.0,55.8468,55.9025,55.805,55.8747,37100.0
2006-10-16 15:30:00,80.19,80.39,80.1,80.35,43800.0,55.8468,55.9861,55.7841,55.9582,43800.0
2006-10-17 09:30:00,80.12,80.28,79.63,79.7,28000.0,55.7981,55.9095,55.4568,55.5056,28000.0
2006-10-17 10:00:00,79.69,79.99,79.51,79.95,44600.0,55.4986,55.7075,55.3732,55.6797,44600.0
2006-10-17 10:30:00,79.94,79.95,79.54,79.94,39500.0,55.6727,55.6797,55.3941,55.6727,39500.0
2006-10-17 11:00:00,79.91,80.08,79.8,79.82,19000.0,55.6518,55.7702,55.5752,55.5891,19000.0
2006-10-17 11:30:00,79.83,79.97,79.82,79.82,5800.0,55.5961,55.6936,55.5891,55.5891,5800.0
2006-10-17 12:00:00,79.79,80.2,79.79,80.19,17100.0,55.5682,55.8538,55.5682,55.8468,17100.0
2006-10-17 12:30:00,80.19,80.22,80.0,80.09,7400.0,55.8468,55.8677,55.7145,55.7772,7400.0
2006-10-17 13:00:00,80.08,80.16,79.96,80.08,13000.0,55.7702,55.8259,55.6866,55.7702,13000.0
2006-10-17 13:30:00,80.08,80.12,79.93,79.97,9500.0,55.7702,55.7981,55.6657,55.6936,9500.0
2006-10-17 14:00:00,79.98,80.01,79.81,79.85,11400.0,55.7006,55.7215,55.5822,55.61,11400.0
2006-10-17 14:30:00,79.89,80.13,79.85,80.13,11100.0,55.6379,55.805,55.61,55.805,11100.0
2006-10-17 15:00:00,80.13,80.25,80.05,80.15,35000.0,55.805,55.8886,55.7493,55.819,35000.0
2006-10-17 15:30:00,80.13,80.24,79.97,80.24,70500.0,55.805,55.8816,55.6936,55.8816,70500.0
2006-10-18 09:30:00,80.1,80.19,79.75,80.02,32100.0,55.7841,55.8468,55.5404,55.7284,32100.0
2006-10-18 10:00:00,80.03,80.22,79.83,80.2,34600.0,55.7354,55.8677,55.5961,55.8538,34600.0
2006-10-18 10:30:00,80.22,80.22,79.72,79.8,24400.0,55.8677,55.8677,55.5195,55.5752,24400.0
2006-10-18 11:00:00,79.81,80.33,79.65,80.33,37600.0,55.5822,55.9443,55.4707,55.9443,37600.0
2006-10-18 11:30:00,80.32,80.33,80.17,80.24,12000.0,55.9374,55.9443,55.8329,55.8816,12000.0
2006-10-18 12:00:00,80.2,80.3,80.11,80.18,12200.0,55.8538,55.9234,55.7911,55.8399,12200.0
2006-10-18 12:30:00,80.18,80.19,79.89,79.92,28300.0,55.8399,55.8468,55.6379,55.6588,28300.0
2006-10-18 13:00:00,79.91,79.91,79.5,79.53,36500.0,55.6518,55.6518,55.3663,55.3872,36500.0
2006-10-18 13:30:00,79.53,79.53,79.37,79.46,36000.0,55.3872,55.3872,55.2757,55.3384,36000.0
2006-10-18 14:00:00,79.45,79.66,79.36,79.59,27200.0,55.3315,55.4777,55.2688,55.429,27200.0
2006-10-18 14:30:00,79.61,79.68,79.5,79.6,28400.0,55.4429,55.4916,55.3663,55.4359,28400.0
2006-10-18 15:00:00,79.57,79.62,79.4,79.52,34900.0,55.415,55.4498,55.2966,55.3802,34900.0
2006-10-18 15:30:00,79.54,79.72,79.46,79.61,87600.0,55.3941,55.5195,55.3384,55.4429,87600.0
2006-10-19 09:30:00,79.44,79.46,78.58,78.81,56300.0,55.3245,55.3384,54.7256,54.8857,56300.0
2006-10-19 10:00:00,78.8,79.06,78.73,79.03,83000.0,54.8788,55.0598,54.83,55.039,83000.0
2006-10-19 10:30:00,79.06,79.2,78.93,79.14,21900.0,55.0598,55.1573,54.9693,55.1156,21900.0
2006-10-19 11:00:00,79.14,79.25,79.09,79.1,20400.0,55.1156,55.1922,55.0807,55.0877,20400.0
2006-10-19 11:30:00,79.11,79.22,79.06,79.18,21200.0,55.0947,55.1713,55.0598,55.1434,21200.0
2006-10-19 12:00:00,79.17,79.27,79.1,79.2,12200.0,55.1365,55.2061,55.0877,55.1573,12200.0
2006-10-19 12:30:00,79.19,79.26,78.89,78.99,15800.0,55.1504,55.1991,54.9415,55.0111,15800.0
2006-10-19 13:00:00,78.97,79.09,78.96,79.06,16100.0,54.9972,55.0807,54.9902,55.0598,16100.0
2006-10-19 13:30:00,79.02,79.1,78.9,78.92,10100.0,55.032,55.0877,54.9484,54.9623,10100.0
2006-10-19 14:00:00,78.93,79.03,78.86,78.94,15700.0,54.9693,55.039,54.9206,54.9763,15700.0
2006-10-19 14:30:00,78.96,79.1,78.95,79.1,17700.0,54.9902,55.0877,54.9832,55.0877,17700.0
2006-10-19 15:00:00,79.05,79.12,79.0,79.05,35300.0,55.0529,55.1016,55.0181,55.0529,35300.0
2006-10-19 15:30:00,79.08,79.12,79.02,79.09,49300.0,55.0738,55.1016,55.032,55.0807,49300.0
2006-10-20 09:30:00,79.68,81.79,79.5,80.77,411300.0,55.4916,56.9611,55.3663,56.2507,411300.0
2006-10-20 10:00:00,80.82,82.0,80.71,81.18,166700.0,56.2856,57.1074,56.209,56.5363,166700.0
2006-10-20 10:30:00,81.12,81.2,80.92,81.19,112300.0,56.4945,56.5502,56.3552,56.5432,112300.0
2006-10-20 11:00:00,81.19,81.65,81.17,81.4,93800.0,56.5432,56.8636,56.5293,56.6895,93800.0
2006-10-20 11:30:00,81.4,81.55,81.21,81.33,75600.0,56.6895,56.794,56.5572,56.6407,75600.0
2006-10-20 12:00:00,81.34,81.36,81.08,81.12,38000.0,56.6477,56.6616,56.4666,56.4945,38000.0
2006-10-20 12:30:00,81.1,81.3,80.89,81.1,92300.0,56.4806,56.6199,56.3343,56.4806,92300.0
2006-10-20 13:00:00,81.1,81.28,81.09,81.18,23000.0,56.4806,56.6059,56.4736,56.5363,23000.0
2006-10-20 13:30:00,81.19,81.22,81.0,81.03,30700.0,56.5432,56.5641,56.4109,56.4318,30700.0
2006-10-20 14:00:00,81.01,81.12,80.99,81.07,49100.0,56.4179,56.4945,56.404,56.4597,49100.0
2006-10-20 14:30:00,81.04,81.09,80.85,81.03,54100.0,56.4388,56.4736,56.3065,56.4318,54100.0
2006-10-20 15:00:00,81.04,81.09,80.85,81.02,162200.0,56.4388,56.4736,56.3065,56.4249,162200.0
2006-10-20 15:30:00,81.01,81.11,80.78,81.01,113200.0,56.4179,56.4875,56.2577,56.4179,113200.0
2006-10-23 09:30:00,80.75,81.08,80.33,80.75,51500.0,56.2368,56.4666,55.9443,56.2368,51500.0
2006-10-23 10:00:00,80.72,80.95,80.58,80.89,91500.0,56.2159,56.3761,56.1184,56.3343,91500.0
2006-10-23 10:30:00,80.79,81.1,80.75,81.0,47600.0,56.2647,56.4806,56.2368,56.4109,47600.0
2006-10-23 11:00:00,81.08,81.24,81.01,81.2,20700.0,56.4666,56.5781,56.4179,56.5502,20700.0
2006-10-23 11:30:00,81.21,81.25,81.07,81.22,15200.0,56.5572,56.585,56.4597,56.5641,15200.0
2006-10-23 12:00:00,81.18,81.26,80.97,81.01,42000.0,56.5363,56.592,56.39,56.4179,42000.0
2006-10-23 12:30:00,81.02,81.07,80.99,81.06,20700.0,56.4249,56.4597,56.404,56.4527,20700.0
2006-10-23 13:00:00,81.06,81.11,81.03,81.08,16600.0,56.4527,56.4875,56.4318,56.4666,16600.0
2006-10-23 13:30:00,81.11,81.23,81.09,81.23,22200.0,56.4875,56.5711,56.4736,56.5711,22200.0
2006-10-23 14:00:00,81.2,81.22,81.05,81.07,30300.0,56.5502,56.5641,56.4457,56.4597,30300.0
2006-10-23 14:30:00,81.08,81.18,80.97,81.04,31900.0,56.4666,56.5363,56.39,56.4388,31900.0
2006-10-23 15:00:00,81.03,81.31,81.03,81.19,88300.0,56.4318,56.6268,56.4318,56.5432,88300.0
2006-10-23 15:30:00,81.21,81.35,81.04,81.33,139100.0,56.5572,56.6547,56.4388,56.6407,139100.0
2006-10-24 09:30:00,80.98,81.17,80.16,80.99,94300.0,56.397,56.5293,55.8259,56.404,94300.0
2006-10-24 10:00:00,81.0,81.1,80.95,81.04,102100.0,56.4109,56.4806,56.3761,56.4388,102100.0
2006-10-24 10:30:00,81.02,81.12,80.9,81.12,52400.0,56.4249,56.4945,56.3413,56.4945,52400.0
2006-10-24 11:00:00,81.08,81.19,81.0,81.19,36900.0,56.4666,56.5432,56.4109,56.5432,36900.0
2006-10-24 11:30:00,81.15,81.23,81.15,81.16,39200.0,56.5154,56.5711,56.5154,56.5224,39200.0
2006-10-24 12:00:00,81.16,81.21,81.16,81.18,13200.0,56.5224,56.5572,56.5224,56.5363,13200.0
2006-10-24 12:30:00,81.18,81.21,80.97,81.0,21200.0,56.5363,56.5572,56.39,56.4109,21200.0
2006-10-24 13:00:00,81.01,81.06,80.98,81.0,22600.0,56.4179,56.4527,56.397,56.4109,22600.0
2006-10-24 13:30:00,81.0,81.05,80.9,80.96,61900.0,56.4109,56.4457,56.3413,56.3831,61900.0
2006-10-24 14:00:00,80.94,81.04,80.93,80.98,32100.0,56.3691,56.4388,56.3622,56.397,32100.0
2006-10-24 14:30:00,80.97,81.02,80.9,80.95,46600.0,56.39,56.4249,56.3413,56.3761,46600.0
2006-10-24 15:00:00,80.94,81.04,80.87,80.87,34700.0,56.3691,56.4388,56.3204,56.3204,34700.0
2006-10-24 15:30:00,80.88,81.2,80.88,81.08,50300.0,56.3274,56.5502,56.3274,56.4666,50300.0
2006-10-25 09:30:00,81.08,81.41,80.69,80.78,31000.0,56.4666,56.6965,56.195,56.2577,31000.0
2006-10-25 10:00:00,80.8,80.92,80.7,80.87,17400.0,56.2716,56.3552,56.202,56.3204,17400.0
2006-10-25 10:30:00,80.87,80.92,80.71,80.72,24700.0,56.3204,56.3552,56.209,56.2159,24700.0
2006-10-25 11:00:00,80.72,80.79,80.69,80.75,20400.0,56.2159,56.2647,56.195,56.2368,20400.0
2006-10-25 11:30:00,80.75,80.79,80.74,80.76,16300.0,56.2368,56.2647,56.2299,56.2438,16300.0
2006-10-25 12:00:00,80.77,80.79,80.46,80.46,32700.0,56.2507,56.2647,56.0349,56.0349,32700.0
2006-10-25 12:30:00,80.46,80.54,80.34,80.35,25000.0,56.0349,56.0906,55.9513,55.9582,25000.0
2006-10-25 13:00:00,80.33,80.39,80.26,80.27,15300.0,55.9443,55.9861,55.8956,55.9025,15300.0
2006-10-25 13:30:00,80.27,80.31,80.21,80.27,13800.0,55.9025,55.9304,55.8607,55.9025,13800.0
2006-10-25 14:00:00,80.26,80.64,80.21,80.39,67700.0,55.8956,56.1602,55.8607,55.9861,67700.0
2006-10-25 14:30:00,80.38,80.74,80.38,80.6,72000.0,55.9791,56.2299,55.9791,56.1324,72000.0
2006-10-25 15:00:00,80.62,80.68,80.33,80.42,61700.0,56.1463,56.1881,55.9443,56.007,61700.0
2006-10-25 15:30:00,80.4,80.61,80.4,80.54,66200.0,55.9931,56.1393,55.9931,56.0906,66200.0
2006-10-26 09:30:00,80.36,80.41,80.09,80.22,25900.0,55.9652,56.0,55.7772,55.8677,25900.0
2006-10-26 10:00:00,80.22,80.55,80.14,80.33,36000.0,55.8677,56.0975,55.812,55.9443,36000.0
2006-10-26 10:30:00,80.32,80.43,80.25,80.41,10300.0,55.9374,56.014,55.8886,56.0,10300.0
2006-10-26 11:00:00,80.41,80.5,80.31,80.4,16700.0,56.0,56.0627,55.9304,55.9931,16700.0
2006-10-26 11:30:00,80.4,80.47,80.32,80.35,18900.0,55.9931,56.0418,55.9374,55.9582,18900.0
2006-10-26 12:00:00,80.37,80.45,80.33,80.4,20500.0,55.9722,56.0279,55.9443,55.9931,20500.0
2006-10-26 12:30:00,80.39,80.4,80.31,80.38,8000.0,55.9861,55.9931,55.9304,55.9791,8000.0
2006-10-26 13:00:00,80.38,80.47,80.34,80.37,18400.0,55.9791,56.0418,55.9513,55.9722,18400.0
2006-10-26 13:30:00,80.37,80.48,80.34,80.44,37200.0,55.9722,56.0488,55.9513,56.0209,37200.0
2006-10-26 14:00:00,80.44,80.6,80.41,80.54,26700.0,56.0209,56.1324,56.0,56.0906,26700.0
2006-10-26 14:30:00,80.55,80.62,80.45,80.61,12500.0,56.0975,56.1463,56.0279,56.1393,12500.0
2006-10-26 15:00:00,80.6,80.63,80.56,80.57,32600.0,56.1324,56.1532,56.1045,56.1115,32600.0
2006-10-26 15:30:00,80.58,80.88,80.57,80.81,52300.0,56.1184,56.3274,56.1115,56.2786,52300.0
2006-10-27 09:30:00,80.72,80.86,80.32,80.51,26400.0,56.2159,56.3134,55.9374,56.0697,26400.0
2006-10-27 10:00:00,80.48,80.54,80.14,80.2,19400.0,56.0488,56.0906,55.812,55.8538,19400.0
2006-10-27 10:30:00,80.17,80.38,80.12,80.19,11100.0,55.8329,55.9791,55.7981,55.8468,11100.0
2006-10-27 11:00:00,80.19,80.39,80.15,80.29,18700.0,55.8468,55.9861,55.819,55.9165,18700.0
2006-10-27 11:30:00,80.25,80.25,80.01,80.08,21000.0,55.8886,55.8886,55.7215,55.7702,21000.0
2006-10-27 12:00:00,80.1,80.11,80.03,80.07,11700.0,55.7841,55.7911,55.7354,55.7632,11700.0
2006-10-27 12:30:00,80.07,80.26,80.07,80.18,13200.0,55.7632,55.8956,55.7632,55.8399,13200.0
2006-10-27 13:00:00,80.18,80.26,80.07,80.09,10500.0,55.8399,55.8956,55.7632,55.7772,10500.0
2006-10-27 13:30:00,80.09,80.14,79.91,80.11,23500.0,55.7772,55.812,55.6518,55.7911,23500.0
2006-10-27 14:00:00,80.12,80.23,79.93,79.95,11800.0,55.7981,55.8747,55.6657,55.6797,11800.0
2006-10-27 14:30:00,79.95,80.07,79.93,80.0,10800.0,55.6797,55.7632,55.6657,55.7145,10800.0
2006-10-27 15:00:00,79.99,80.27,79.96,80.24,33000.0,55.7075,55.9025,55.6866,55.8816,33000.0
2006-10-27 15:30:00,80.21,80.25,79.99,80.08,43700.0,55.8607,55.8886,55.7075,55.7702,43700.0
2006-10-30 09:30:00,80.16,80.46,80.06,80.16,29300.0,55.8259,56.0349,55.7563,55.8259,29300.0
2006-10-30 10:00:00,80.13,80.26,79.75,79.85,36600.0,55.805,55.8956,55.5404,55.61,36600.0
2006-10-30 10:30:00,79.84,80.06,79.77,79.89,69700.0,55.6031,55.7563,55.5543,55.6379,69700.0
2006-10-30 11:00:00,79.86,80.17,79.72,80.06,71800.0,55.617,55.8329,55.5195,55.7563,71800.0
2006-10-30 11:30:00,80.09,80.09,79.97,79.98,5600.0,55.7772,55.7772,55.6936,55.7006,5600.0
2006-10-30 12:00:00,79.97,80.04,79.89,80.01,17000.0,55.6936,55.7423,55.6379,55.7215,17000.0
2006-10-30 12:30:00,80.02,80.16,79.99,79.99,16900.0,55.7284,55.8259,55.7075,55.7075,16900.0
2006-10-30 13:00:00,79.99,80.15,79.94,80.04,16800.0,55.7075,55.819,55.6727,55.7423,16800.0
2006-10-30 13:30:00,80.05,80.22,79.99,80.22,19600.0,55.7493,55.8677,55.7075,55.8677,19600.0
2006-10-30 14:00:00,80.24,80.29,80.15,80.16,21800.0,55.8816,55.9165,55.819,55.8259,21800.0
2006-10-30 14:30:00,80.15,80.17,80.05,80.11,20200.0,55.819,55.8329,55.7493,55.7911,20200.0
2006-10-30 15:00:00,80.08,80.23,79.97,80.0,38700.0,55.7702,55.8747,55.6936,55.7145,38700.0
2006-10-30 15:30:00,79.98,80.13,79.9,80.0,36200.0,55.7006,55.805,55.6448,55.7145,36200.0
2006-10-31 09:30:00,79.86,80.55,78.09,80.25,66300.0,55.617,56.0975,54.3843,55.8886,66300.0
2006-10-31 10:00:00,80.21,80.46,80.0,80.2,105200.0,55.8607,56.0349,55.7145,55.8538,105200.0
2006-10-31 10:30:00,80.2,80.4,80.15,80.28,60900.0,55.8538,55.9931,55.819,55.9095,60900.0
2006-10-31 11:00:00,80.34,80.68,80.32,80.58,60600.0,55.9513,56.1881,55.9374,56.1184,60600.0
2006-10-31 11:30:00,80.56,80.79,80.46,80.72,57100.0,56.1045,56.2647,56.0349,56.2159,57100.0
2006-10-31 12:00:00,80.72,80.83,80.62,80.76,28000.0,56.2159,56.2925,56.1463,56.2438,28000.0
2006-10-31 12:30:00,80.76,80.76,80.56,80.56,14700.0,56.2438,56.2438,56.1045,56.1045,14700.0
2006-10-31 13:00:00,80.56,80.59,80.45,80.52,11000.0,56.1045,56.1254,56.0279,56.0766,11000.0
2006-10-31 13:30:00,80.52,80.64,80.45,80.47,17200.0,56.0766,56.1602,56.0279,56.0418,17200.0
2006-10-31 14:00:00,80.46,80.48,80.25,80.28,21600.0,56.0349,56.0488,55.8886,55.9095,21600.0
2006-10-31 14:30:00,80.29,80.36,80.16,80.3,17900.0,55.9165,55.9652,55.8259,55.9234,17900.0
2006-10-31 15:00:00,80.29,80.49,80.18,80.44,26000.0,55.9165,56.0557,55.8399,56.0209,26000.0
2006-10-31 15:30:00,80.46,80.59,80.29,80.4,43100.0,56.0349,56.1254,55.9165,55.9931,43100.0
2006-11-01 09:30:00,80.43,80.77,80.17,80.39,46500.0,56.014,56.2507,55.8329,55.9861,46500.0
2006-11-01 10:00:00,80.33,80.46,80.04,80.05,20300.0,55.9443,56.0349,55.7423,55.7493,20300.0
2006-11-01 10:30:00,80.0,80.21,79.85,80.15,13900.0,55.7145,55.8607,55.61,55.819,13900.0
2006-11-01 11:00:00,80.22,80.31,80.02,80.05,17700.0,55.8677,55.9304,55.7284,55.7493,17700.0
2006-11-01 11:30:00,80.06,80.06,79.82,79.83,17600.0,55.7563,55.7563,55.5891,55.5961,17600.0
2006-11-01 12:00:00,79.86,79.93,79.75,79.76,17700.0,55.617,55.6657,55.5404,55.5473,17700.0
2006-11-01 12:30:00,79.79,79.79,79.68,79.72,6700.0,55.5682,55.5682,55.4916,55.5195,6700.0
2006-11-01 13:00:00,79.76,79.78,79.65,79.74,12700.0,55.5473,55.5613,55.4707,55.5334,12700.0
2006-11-01 13:30:00,79.75,79.77,79.51,79.57,14500.0,55.5404,55.5543,55.3732,55.415,14500.0
2006-11-01 14:00:00,79.56,79.65,79.51,79.63,14000.0,55.4081,55.4707,55.3732,55.4568,14000.0
2006-11-01 14:30:00,79.63,79.7,79.57,79.64,20200.0,55.4568,55.5056,55.415,55.4638,20200.0
2006-11-01 15:00:00,79.61,79.68,79.5,79.54,49800.0,55.4429,55.4916,55.3663,55.3941,49800.0
2006-11-01 15:30:00,79.53,79.53,79.32,79.37,52700.0,55.3872,55.3872,55.2409,55.2757,52700.0
2006-11-02 09:30:00,79.12,79.26,78.73,78.78,32600.0,55.1016,55.1991,54.83,54.8648,32600.0
2006-11-02 10:00:00,78.79,79.08,78.79,78.92,21700.0,54.8718,55.0738,54.8718,54.9623,21700.0
2006-11-02 10:30:00,78.93,78.98,78.8,78.91,14400.0,54.9693,55.0041,54.8788,54.9554,14400.0
2006-11-02 11:00:00,78.96,79.01,78.88,78.91,8900.0,54.9902,55.025,54.9345,54.9554,8900.0
2006-11-02 11:30:00,78.93,78.97,78.77,78.82,43300.0,54.9693,54.9972,54.8579,54.8927,43300.0
2006-11-02 12:00:00,78.83,78.92,78.79,78.81,10400.0,54.8997,54.9623,54.8718,54.8857,10400.0
2006-11-02 12:30:00,78.82,78.9,78.7,78.7,19600.0,54.8927,54.9484,54.8091,54.8091,19600.0
2006-11-02 13:00:00,78.7,78.75,78.6,78.67,10200.0,54.8091,54.844,54.7395,54.7882,10200.0
2006-11-02 13:30:00,78.64,78.75,78.52,78.6,20500.0,54.7673,54.844,54.6838,54.7395,20500.0
2006-11-02 14:00:00,78.6,78.66,78.57,78.61,16500.0,54.7395,54.7813,54.7186,54.7465,16500.0
2006-11-02 14:30:00,78.62,78.64,78.42,78.43,19700.0,54.7534,54.7673,54.6141,54.6211,19700.0
2006-11-02 15:00:00,78.45,78.59,78.45,78.55,24800.0,54.635,54.7325,54.635,54.7047,24800.0
2006-11-02 15:30:00,78.55,78.67,78.48,78.62,59300.0,54.7047,54.7882,54.6559,54.7534,59300.0
2006-11-03 09:30:00,78.69,78.88,78.68,78.76,21200.0,54.8022,54.9345,54.7952,54.8509,21200.0
2006-11-03 10:00:00,78.74,78.91,78.66,78.66,18300.0,54.837,54.9554,54.7813,54.7813,18300.0
2006-11-03 10:30:00,78.65,78.65,78.3,78.38,25700.0,54.7743,54.7743,54.5306,54.5863,25700.0
2006-11-03 11:00:00,78.43,78.53,78.12,78.27,61200.0,54.6211,54.6907,54.4052,54.5097,61200.0
2006-11-03 11:30:00,78.27,78.33,78.04,78.04,30400.0,54.5097,54.5515,54.3495,54.3495,30400.0
2006-11-03 12:00:00,78.04,78.04,77.82,77.95,38600.0,54.3495,54.3495,54.1963,54.2868,38600.0
2006-11-03 12:30:00,77.92,78.07,77.88,77.92,16400.0,54.2659,54.3704,54.2381,54.2659,16400.0
2006-11-03 13:00:00,77.88,77.98,77.81,77.93,34800.0,54.2381,54.3077,54.1893,54.2729,34800.0
2006-11-03 13:30:00,77.95,78.0,77.78,77.83,28900.0,54.2868,54.3216,54.1684,54.2032,28900.0
2006-11-03 14:00:00,77.85,77.95,77.57,77.84,41600.0,54.2172,54.2868,54.0222,54.2102,41600.0
2006-11-03 14:30:00,77.87,78.02,77.8,77.92,47500.0,54.2311,54.3356,54.1823,54.2659,47500.0
2006-11-03 15:00:00,77.91,78.01,77.82,77.88,48400.0,54.259,54.3286,54.1963,54.2381,48400.0
2006-11-03 15:30:00,77.87,78.04,77.76,77.82,88800.0,54.2311,54.3495,54.1545,54.1963,88800.0
2006-11-06 09:30:00,77.54,78.1,77.54,77.96,28100.0,54.2706,54.6626,54.2706,54.5646,28100.0
2006-11-06 10:00:00,77.98,78.29,77.98,78.11,31000.0,54.5786,54.7956,54.5786,54.6696,31000.0
2006-11-06 10:30:00,78.1,78.24,78.07,78.18,28800.0,54.6626,54.7606,54.6416,54.7186,28800.0
2006-11-06 11:00:00,78.16,78.26,78.07,78.22,24400.0,54.7046,54.7746,54.6416,54.7466,24400.0
2006-11-06 11:30:00,78.21,78.27,78.11,78.17,11500.0,54.7396,54.7816,54.6696,54.7116,11500.0
2006-11-06 12:00:00,78.17,78.22,78.04,78.08,15300.0,54.7116,54.7466,54.6206,54.6486,15300.0
2006-11-06 12:30:00,78.1,78.2,78.04,78.14,11400.0,54.6626,54.7326,54.6206,54.6906,11400.0
2006-11-06 13:00:00,78.14,78.31,78.13,78.27,20100.0,54.6906,54.8095,54.6836,54.7816,20100.0
2006-11-06 13:30:00,78.26,78.3,78.06,78.12,10400.0,54.7746,54.8025,54.6346,54.6766,10400.0
2006-11-06 14:00:00,78.12,78.22,78.12,78.22,10400.0,54.6766,54.7466,54.6766,54.7466,10400.0
2006-11-06 14:30:00,78.22,78.27,78.19,78.2,11700.0,54.7466,54.7816,54.7256,54.7326,11700.0
2006-11-06 15:00:00,78.2,78.28,78.16,78.26,35700.0,54.7326,54.7886,54.7046,54.7746,35700.0
2006-11-06 15:30:00,78.25,78.31,78.16,78.2,37600.0,54.7676,54.8095,54.7046,54.7326,37600.0
2006-11-07 09:30:00,78.3,78.81,78.14,78.8,49100.0,54.8025,55.1595,54.6906,55.1525,49100.0
2006-11-07 10:00:00,78.79,79.18,78.74,79.0,44300.0,55.1455,55.4185,55.1105,55.2925,44300.0
2006-11-07 10:30:00,79.02,79.07,78.97,79.01,19500.0,55.3065,55.3415,55.2715,55.2995,19500.0
2006-11-07 11:00:00,79.02,79.19,79.02,79.1,16000.0,55.3065,55.4255,55.3065,55.3625,16000.0
2006-11-07 11:30:00,79.1,79.16,79.0,79.13,25200.0,55.3625,55.4045,55.2925,55.3835,25200.0
2006-11-07 12:00:00,79.13,79.23,79.06,79.1,9300.0,55.3835,55.4535,55.3345,55.3625,9300.0
2006-11-07 12:30:00,79.11,79.35,79.06,79.28,19300.0,55.3695,55.5375,55.3345,55.4885,19300.0
2006-11-07 13:00:00,79.27,79.27,79.11,79.15,10800.0,55.4815,55.4815,55.3695,55.3975,10800.0
2006-11-07 13:30:00,79.15,79.26,79.13,79.15,9000.0,55.3975,55.4745,55.3835,55.3975,9000.0
2006-11-07 14:00:00,79.12,79.12,78.91,78.95,17100.0,55.3765,55.3765,55.2295,55.2575,17100.0
2006-11-07 14:30:00,78.92,79.12,78.87,79.12,17000.0,55.2365,55.3765,55.2015,55.3765,17000.0
2006-11-07 15:00:00,79.1,79.12,78.96,79.03,18100.0,55.3625,55.3765,55.2645,55.3135,18100.0
2006-11-07 15:30:00,79.03,79.21,78.98,79.1,67300.0,55.3135,55.4395,55.2785,55.3625,67300.0
2006-11-08 09:30:00,78.91,79.28,78.59,79.18,38700.0,55.2295,55.4885,55.0055,55.4185,38700.0
2006-11-08 10:00:00,79.22,79.27,79.0,79.01,15200.0,55.4465,55.4815,55.2925,55.2995,15200.0
2006-11-08 10:30:00,79.01,79.31,78.95,79.14,14000.0,55.2995,55.5095,55.2575,55.3905,14000.0
2006-11-08 11:00:00,79.18,79.18,79.0,79.0,6200.0,55.4185,55.4185,55.2925,55.2925,6200.0
2006-11-08 11:30:00,79.0,79.03,78.95,78.97,22100.0,55.2925,55.3135,55.2575,55.2715,22100.0
2006-11-08 12:00:00,78.98,79.04,78.91,78.91,6700.0,55.2785,55.3205,55.2295,55.2295,6700.0
2006-11-08 12:30:00,78.91,79.11,78.85,79.04,21800.0,55.2295,55.3695,55.1875,55.3205,21800.0
2006-11-08 13:00:00,79.09,79.09,78.87,79.0,13200.0,55.3555,55.3555,55.2015,55.2925,13200.0
2006-11-08 13:30:00,79.02,79.33,79.01,79.3,6400.0,55.3065,55.5235,55.2995,55.5025,6400.0
2006-11-08 14:00:00,79.29,79.45,79.23,79.37,18400.0,55.4955,55.6074,55.4535,55.5514,18400.0
2006-11-08 14:30:00,79.34,79.5,79.32,79.42,9600.0,55.5305,55.6424,55.5165,55.5864,9600.0
2006-11-08 15:00:00,79.39,79.47,79.24,79.32,17800.0,55.5654,55.6214,55.4605,55.5165,17800.0
2006-11-08 15:30:00,79.33,79.38,79.2,79.36,25200.0,55.5235,55.5584,55.4325,55.5444,25200.0
2006-11-09 09:30:00,79.04,79.54,79.04,79.53,56300.0,55.3205,55.6704,55.3205,55.6634,56300.0
2006-11-09 10:00:00,79.52,79.6,79.25,79.27,43900.0,55.6564,55.7124,55.4675,55.4815,43900.0
2006-11-09 10:30:00,79.28,79.32,79.22,79.3,11500.0,55.4885,55.5165,55.4465,55.5025,11500.0
2006-11-09 11:00:00,79.28,79.39,79.22,79.22,7600.0,55.4885,55.5654,55.4465,55.4465,7600.0
2006-11-09 11:30:00,79.27,79.36,79.17,79.26,10200.0,55.4815,55.5444,55.4115,55.4745,10200.0
2006-11-09 12:00:00,79.25,79.37,79.16,79.28,21600.0,55.4675,55.5514,55.4045,55.4885,21600.0
2006-11-09 12:30:00,79.25,79.3,79.23,79.3,7000.0,55.4675,55.5025,55.4535,55.5025,7000.0
2006-11-09 13:00:00,79.3,79.31,79.21,79.24,23500.0,55.5025,55.5095,55.4395,55.4605,23500.0
2006-11-09 13:30:00,79.22,79.34,79.21,79.29,15400.0,55.4465,55.5305,55.4395,55.4955,15400.0
2006-11-09 14:00:00,79.31,79.39,79.21,79.22,10700.0,55.5095,55.5654,55.4395,55.4465,10700.0
2006-11-09 14:30:00,79.26,79.28,79.21,79.24,44200.0,55.4745,55.4885,55.4395,55.4605,44200.0
2006-11-09 15:00:00,79.24,79.3,79.2,79.21,27100.0,55.4605,55.5025,55.4325,55.4395,27100.0
2006-11-09 15:30:00,79.26,79.29,79.14,79.29,36600.0,55.4745,55.4955,55.3905,55.4955,36600.0
2006-11-10 09:30:00,79.49,79.75,79.3,79.65,36100.0,55.6354,55.8174,55.5025,55.7474,36100.0
2006-11-10 10:00:00,79.66,79.77,79.53,79.53,17200.0,55.7544,55.8314,55.6634,55.6634,17200.0
2006-11-10 10:30:00,79.5,79.63,79.38,79.61,9000.0,55.6424,55.7334,55.5584,55.7194,9000.0
2006-11-10 11:00:00,79.59,79.59,79.36,79.47,7200.0,55.7054,55.7054,55.5444,55.6214,7200.0
2006-11-10 11:30:00,79.49,79.58,79.36,79.39,6700.0,55.6354,55.6984,55.5444,55.5654,6700.0
2006-11-10 12:00:00,79.39,79.4,79.27,79.3,16300.0,55.5654,55.5724,55.4815,55.5025,16300.0
2006-11-10 12:30:00,79.28,79.29,79.15,79.18,8800.0,55.4885,55.4955,55.3975,55.4185,8800.0
2006-11-10 13:00:00,79.17,79.23,79.02,79.05,17700.0,55.4115,55.4535,55.3065,55.3275,17700.0
2006-11-10 13:30:00,79.04,79.1,78.93,79.0,17300.0,55.3205,55.3625,55.2435,55.2925,17300.0
2006-11-10 14:00:00,79.0,79.22,79.0,79.12,28600.0,55.2925,55.4465,55.2925,55.3765,28600.0
2006-11-10 14:30:00,79.12,79.33,79.04,79.31,11800.0,55.3765,55.5235,55.3205,55.5095,11800.0
2006-11-10 15:00:00,79.32,79.38,79.28,79.37,18000.0,55.5165,55.5584,55.4885,55.5514,18000.0
2006-11-10 15:30:00,79.37,79.49,79.29,79.44,28700.0,55.5514,55.6354,55.4955,55.6004,28700.0
2006-11-13 09:30:00,79.45,79.6,79.36,79.58,27000.0,55.6074,55.7124,55.5444,55.6984,27000.0
2006-11-13 10:00:00,79.58,79.79,79.51,79.79,26200.0,55.6984,55.8454,55.6494,55.8454,26200.0
2006-11-13 10:30:00,79.78,79.85,79.56,79.6,27700.0,55.8384,55.8874,55.6844,55.7124,27700.0
2006-11-13 11:00:00,79.61,79.66,79.59,79.64,13500.0,55.7194,55.7544,55.7054,55.7404,13500.0
2006-11-13 11:30:00,79.59,79.62,79.4,79.41,42800.0,55.7054,55.7264,55.5724,55.5794,42800.0
2006-11-13 12:00:00,79.4,79.41,79.2,79.26,44800.0,55.5724,55.5794,55.4325,55.4745,44800.0
2006-11-13 12:30:00,79.25,79.31,79.19,79.21,55000.0,55.4675,55.5095,55.4255,55.4395,55000.0
2006-11-13 13:00:00,79.22,79.22,79.1,79.11,14000.0,55.4465,55.4465,55.3625,55.3695,14000.0
2006-11-13 13:30:00,79.11,79.21,79.05,79.16,7800.0,55.3695,55.4395,55.3275,55.4045,7800.0
2006-11-13 14:00:00,79.19,79.22,79.04,79.18,10800.0,55.4255,55.4465,55.3205,55.4185,10800.0
2006-11-13 14:30:00,79.15,79.25,79.09,79.16,10900.0,55.3975,55.4675,55.3555,55.4045,10900.0
2006-11-13 15:00:00,79.16,79.16,78.96,78.96,15600.0,55.4045,55.4045,55.2645,55.2645,15600.0
2006-11-13 15:30:00,78.96,79.07,78.91,79.07,30500.0,55.2645,55.3415,55.2295,55.3415,30500.0
2006-11-14 09:30:00,79.13,79.34,78.64,78.71,28600.0,55.3835,55.5305,55.0405,55.0895,28600.0
2006-11-14 10:00:00,78.72,79.03,78.59,78.62,23000.0,55.0965,55.3135,55.0055,55.0265,23000.0
2006-11-14 10:30:00,78.61,78.8,78.61,78.76,6900.0,55.0195,55.1525,55.0195,55.1245,6900.0
2006-11-14 11:00:00,78.72,78.74,78.61,78.65,12300.0,55.0965,55.1105,55.0195,55.0475,12300.0
2006-11-14 11:30:00,78.65,78.72,78.6,78.62,17000.0,55.0475,55.0965,55.0125,55.0265,17000.0
2006-11-14 12:00:00,78.61,78.62,78.36,78.55,40600.0,55.0195,55.0265,54.8445,54.9775,40600.0
2006-11-14 12:30:00,78.55,78.67,78.5,78.62,22200.0,54.9775,55.0615,54.9425,55.0265,22200.0
2006-11-14 13:00:00,78.63,78.83,78.63,78.81,13200.0,55.0335,55.1735,55.0335,55.1595,13200.0
2006-11-14 13:30:00,78.78,78.91,78.75,78.87,20700.0,55.1385,55.2295,55.1175,55.2015,20700.0
2006-11-14 14:00:00,78.87,79.02,78.87,79.02,13900.0,55.2015,55.3065,55.2015,55.3065,13900.0
2006-11-14 14:30:00,79.0,79.54,78.96,79.45,28200.0,55.2925,55.6704,55.2645,55.6074,28200.0
2006-11-14 15:00:00,79.47,79.64,79.19,79.27,35500.0,55.6214,55.7404,55.4255,55.4815,35500.0
2006-11-14 15:30:00,79.3,79.57,79.3,79.48,24400.0,55.5025,55.6914,55.5025,55.6284,24400.0
2006-11-15 09:30:00,79.33,79.62,78.99,79.53,27900.0,55.5235,55.7264,55.2855,55.6634,27900.0
2006-11-15 10:00:00,79.53,79.54,79.27,79.46,24300.0,55.6634,55.6704,55.4815,55.6144,24300.0
2006-11-15 10:30:00,79.42,79.49,79.34,79.49,11300.0,55.5864,55.6354,55.5305,55.6354,11300.0
2006-11-15 11:00:00,79.45,79.49,79.3,79.32,31300.0,55.6074,55.6354,55.5025,55.5165,31300.0
2006-11-15 11:30:00,79.3,79.33,79.11,79.11,21300.0,55.5025,55.5235,55.3695,55.3695,21300.0
2006-11-15 12:00:00,79.15,79.15,79.04,79.06,12300.0,55.3975,55.3975,55.3205,55.3345,12300.0
2006-11-15 12:30:00,79.04,79.17,79.03,79.16,22800.0,55.3205,55.4115,55.3135,55.4045,22800.0
2006-11-15 13:00:00,79.15,79.23,79.14,79.19,37800.0,55.3975,55.4535,55.3905,55.4255,37800.0
2006-11-15 13:30:00,79.18,79.24,79.17,79.2,29800.0,55.4185,55.4605,55.4115,55.4325,29800.0
2006-11-15 14:00:00,79.21,79.21,79.02,79.02,30200.0,55.4395,55.4395,55.3065,55.3065,30200.0
2006-11-15 14:30:00,79.03,79.09,78.93,79.06,15700.0,55.3135,55.3555,55.2435,55.3345,15700.0
2006-11-15 15:00:00,79.04,79.12,79.0,79.11,30200.0,55.3205,55.3765,55.2925,55.3695,30200.0
2006-11-15 15:30:00,79.12,79.2,79.02,79.17,30300.0,55.3765,55.4325,55.3065,55.4115,30300.0
2006-11-16 09:30:00,79.22,79.52,79.21,79.45,31400.0,55.4465,55.6564,55.4395,55.6074,31400.0
2006-11-16 10:00:00,79.43,79.5,79.26,79.43,14100.0,55.5934,55.6424,55.4745,55.5934,14100.0
2006-11-16 10:30:00,79.47,79.61,79.46,79.6,20300.0,55.6214,55.7194,55.6144,55.7124,20300.0
2006-11-16 11:00:00,79.6,79.67,79.54,79.65,16700.0,55.7124,55.7614,55.6704,55.7474,16700.0
2006-11-16 11:30:00,79.65,79.8,79.64,79.69,18400.0,55.7474,55.8524,55.7404,55.7754,18400.0
2006-11-16 12:00:00,79.7,79.94,79.7,79.8,21600.0,55.7824,55.9504,55.7824,55.8524,21600.0
2006-11-16 12:30:00,79.79,79.8,79.71,79.71,13100.0,55.8454,55.8524,55.7894,55.7894,13100.0
2006-11-16 13:00:00,79.71,79.71,79.62,79.7,13000.0,55.7894,55.7894,55.7264,55.7824,13000.0
2006-11-16 13:30:00,79.7,79.78,79.64,79.73,25000.0,55.7824,55.8384,55.7404,55.8034,25000.0
2006-11-16 14:00:00,79.73,79.73,79.6,79.65,8300.0,55.8034,55.8034,55.7124,55.7474,8300.0
2006-11-16 14:30:00,79.62,79.68,79.57,79.64,7000.0,55.7264,55.7684,55.6914,55.7404,7000.0
2006-11-16 15:00:00,79.62,79.88,79.62,79.86,31900.0,55.7264,55.9084,55.7264,55.8944,31900.0
2006-11-16 15:30:00,79.86,79.9,79.78,79.81,32900.0,55.8944,55.9224,55.8384,55.8594,32900.0
2006-11-17 09:30:00,79.71,79.89,79.45,79.49,136300.0,55.7894,55.9154,55.6074,55.6354,136300.0
2006-11-17 10:00:00,79.5,79.5,79.18,79.24,19100.0,55.6424,55.6424,55.4185,55.4605,19100.0
2006-11-17 10:30:00,79.21,79.44,79.13,79.19,23600.0,55.4395,55.6004,55.3835,55.4255,23600.0
2006-11-17 11:00:00,79.2,79.45,79.17,79.4,7600.0,55.4325,55.6074,55.4115,55.5724,7600.0
2006-11-17 11:30:00,79.41,79.43,79.21,79.23,15300.0,55.5794,55.5934,55.4395,55.4535,15300.0
2006-11-17 12:00:00,79.23,79.29,79.15,79.16,10100.0,55.4535,55.4955,55.3975,55.4045,10100.0
2006-11-17 12:30:00,79.16,79.37,79.16,79.29,9600.0,55.4045,55.5514,55.4045,55.4955,9600.0
2006-11-17 13:00:00,79.27,79.27,79.12,79.17,7400.0,55.4815,55.4815,55.3765,55.4115,7400.0
2006-11-17 13:30:00,79.17,79.22,79.15,79.21,9900.0,55.4115,55.4465,55.3975,55.4395,9900.0
2006-11-17 14:00:00,79.21,79.28,79.07,79.28,11000.0,55.4395,55.4885,55.3415,55.4885,11000.0
2006-11-17 14:30:00,79.26,79.41,79.21,79.38,25400.0,55.4745,55.5794,55.4395,55.5584,25400.0
2006-11-17 15:00:00,79.38,79.45,79.31,79.31,15200.0,55.5584,55.6074,55.5095,55.5095,15200.0
2006-11-17 15:30:00,79.31,79.43,79.3,79.36,27100.0,55.5095,55.5934,55.5025,55.5444,27100.0
2006-11-20 09:30:00,79.15,79.54,79.04,79.35,36300.0,55.3975,55.6704,55.3205,55.5375,36300.0
2006-11-20 10:00:00,79.37,79.5,79.37,79.48,21600.0,55.5514,55.6424,55.5514,55.6284,21600.0
2006-11-20 10:30:00,79.48,79.6,79.46,79.51,19700.0,55.6284,55.7124,55.6144,55.6494,19700.0
2006-11-20 11:00:00,79.51,79.57,79.41,79.46,12800.0,55.6494,55.6914,55.5794,55.6144,12800.0
2006-11-20 11:30:00,79.47,79.5,79.34,79.35,9200.0,55.6214,55.6424,55.5305,55.5375,9200.0
2006-11-20 12:00:00,79.33,79.47,79.33,79.4,9100.0,55.5235,55.6214,55.5235,55.5724,9100.0
2006-11-20 12:30:00,79.38,79.53,79.36,79.49,11500.0,55.5584,55.6634,55.5444,55.6354,11500.0
2006-11-20 13:00:00,79.47,79.51,79.45,79.49,6600.0,55.6214,55.6494,55.6074,55.6354,6600.0
2006-11-20 13:30:00,79.49,79.52,79.45,79.5,10300.0,55.6354,55.6564,55.6074,55.6424,10300.0
2006-11-20 14:00:00,79.46,79.5,79.19,79.21,16500.0,55.6144,55.6424,55.4255,55.4395,16500.0
2006-11-20 14:30:00,79.18,79.47,79.18,79.44,40800.0,55.4185,55.6214,55.4185,55.6004,40800.0
2006-11-20 15:00:00,79.42,79.49,79.33,79.43,13700.0,55.5864,55.6354,55.5235,55.5934,13700.0
2006-11-20 15:30:00,79.42,79.5,79.29,79.38,34100.0,55.5864,55.6424,55.4955,55.5584,34100.0
2006-11-21 09:30:00,79.5,79.5,79.11,79.15,25000.0,55.6424,55.6424,55.3695,55.3975,25000.0
2006-11-21 10:00:00,79.19,79.52,79.19,79.44,17400.0,55.4255,55.6564,55.4255,55.6004,17400.0
2006-11-21 10:30:00,79.45,79.47,79.28,79.28,8800.0,55.6074,55.6214,55.4885,55.4885,8800.0
2006-11-21 11:00:00,79.31,79.37,79.15,79.29,7500.0,55.5095,55.5514,55.3975,55.4955,7500.0
2006-11-21 11:30:00,79.29,79.32,79.19,79.21,4100.0,55.4955,55.5165,55.4255,55.4395,4100.0
2006-11-21 12:00:00,79.21,79.37,79.18,79.32,11000.0,55.4395,55.5514,55.4185,55.5165,11000.0
2006-11-21 12:30:00,79.33,79.33,79.19,79.19,9200.0,55.5235,55.5235,55.4255,55.4255,9200.0
2006-11-21 13:00:00,79.2,79.2,79.07,79.08,6500.0,55.4325,55.4325,55.3415,55.3485,6500.0
2006-11-21 13:30:00,79.08,79.15,79.03,79.06,6000.0,55.3485,55.3975,55.3135,55.3345,6000.0
2006-11-21 14:00:00,79.04,79.05,78.92,78.92,15300.0,55.3205,55.3275,55.2365,55.2365,15300.0
2006-11-21 14:30:00,78.93,78.93,78.82,78.85,24700.0,55.2435,55.2435,55.1665,55.1875,24700.0
2006-11-21 15:00:00,78.83,78.88,78.8,78.81,12600.0,55.1735,55.2085,55.1525,55.1595,12600.0
2006-11-21 15:30:00,78.82,78.83,78.69,78.76,42400.0,55.1665,55.1735,55.0755,55.1245,42400.0
2006-11-22 09:30:00,78.81,79.21,78.81,79.03,37500.0,55.1595,55.4395,55.1595,55.3135,37500.0
2006-11-22 10:00:00,79.03,79.04,78.8,78.84,9300.0,55.3135,55.3205,55.1525,55.1805,9300.0
2006-11-22 10:30:00,78.86,79.02,78.77,78.77,9600.0,55.1945,55.3065,55.1315,55.1315,9600.0
2006-11-22 11:00:00,78.79,78.99,78.76,78.77,11000.0,55.1455,55.2855,55.1245,55.1315,11000.0
2006-11-22 11:30:00,78.77,78.8,78.74,78.77,4400.0,55.1315,55.1525,55.1105,55.1315,4400.0
2006-11-22 12:00:00,78.77,78.77,78.66,78.7,6800.0,55.1315,55.1315,55.0545,55.0825,6800.0
2006-11-22 12:30:00,78.69,78.71,78.63,78.71,4400.0,55.0755,55.0895,55.0335,55.0895,4400.0
2006-11-22 13:00:00,78.71,78.82,78.69,78.82,10300.0,55.0895,55.1665,55.0755,55.1665,10300.0
2006-11-22 13:30:00,78.83,78.84,78.76,78.81,8800.0,55.1735,55.1805,55.1245,55.1595,8800.0
2006-11-22 14:00:00,78.8,78.89,78.76,78.82,8100.0,55.1525,55.2155,55.1245,55.1665,8100.0
2006-11-22 14:30:00,78.83,78.97,78.8,78.88,10300.0,55.1735,55.2715,55.1525,55.2085,10300.0
2006-11-22 15:00:00,78.9,78.95,78.81,78.91,21000.0,55.2225,55.2575,55.1595,55.2295,21000.0
2006-11-22 15:30:00,78.89,78.99,78.78,78.93,23500.0,55.2155,55.2855,55.1385,55.2435,23500.0
2006-11-24 09:30:00,78.81,78.98,78.66,78.77,30600.0,55.1595,55.2785,55.0545,55.1315,30600.0
2006-11-24 10:00:00,78.76,79.01,78.76,79.01,15300.0,55.1245,55.2995,55.1245,55.2995,15300.0
2006-11-24 10:30:00,79.02,79.23,78.94,79.21,10300.0,55.3065,55.4535,55.2505,55.4395,10300.0
2006-11-24 11:00:00,79.21,79.33,79.18,79.23,9500.0,55.4395,55.5235,55.4185,55.4535,9500.0
2006-11-24 11:30:00,79.23,79.25,79.18,79.25,8500.0,55.4535,55.4675,55.4185,55.4675,8500.0
2006-11-24 12:00:00,79.19,79.25,79.19,79.2,4800.0,55.4255,55.4675,55.4255,55.4325,4800.0
2006-11-24 12:30:00,79.23,79.23,79.19,79.2,10300.0,55.4535,55.4535,55.4255,55.4325,10300.0
2006-11-27 09:30:00,79.17,79.26,78.57,78.57,30800.0,55.4115,55.4745,54.9915,54.9915,30800.0
2006-11-27 10:00:00,78.57,78.61,78.32,78.35,32000.0,54.9915,55.0195,54.8165,54.8375,32000.0
2006-11-27 10:30:00,78.33,78.36,78.24,78.36,24000.0,54.8235,54.8445,54.7606,54.8445,24000.0
2006-11-27 11:00:00,78.4,78.46,78.25,78.26,29900.0,54.8725,54.9145,54.7676,54.7746,29900.0
2006-11-27 11:30:00,78.28,78.48,78.28,78.47,25100.0,54.7886,54.9285,54.7886,54.9215,25100.0
2006-11-27 12:00:00,78.47,78.62,78.45,78.59,21900.0,54.9215,55.0265,54.9075,55.0055,21900.0
2006-11-27 12:30:00,78.57,78.59,78.38,78.42,26100.0,54.9915,55.0055,54.8585,54.8865,26100.0
2006-11-27 13:00:00,78.42,78.56,78.37,78.56,29900.0,54.8865,54.9845,54.8515,54.9845,29900.0
2006-11-27 13:30:00,78.55,78.57,78.42,78.49,16400.0,54.9775,54.9915,54.8865,54.9355,16400.0
2006-11-27 14:00:00,78.51,78.52,78.35,78.43,26600.0,54.9495,54.9565,54.8375,54.8935,26600.0
2006-11-27 14:30:00,78.42,78.58,78.41,78.47,36000.0,54.8865,54.9985,54.8795,54.9215,36000.0
2006-11-27 15:00:00,78.48,78.66,78.48,78.61,31000.0,54.9285,55.0545,54.9285,55.0195,31000.0
2006-11-27 15:30:00,78.62,78.69,78.46,78.48,71100.0,55.0265,55.0755,54.9145,54.9285,71100.0
2006-11-28 09:30:00,78.5,78.61,78.35,78.58,50000.0,54.9425,55.0195,54.8375,54.9985,50000.0
2006-11-28 10:00:00,78.59,78.83,78.52,78.78,57300.0,55.0055,55.1735,54.9565,55.1385,57300.0
2006-11-28 10:30:00,78.76,78.99,78.69,78.72,20200.0,55.1245,55.2855,55.0755,55.0965,20200.0
2006-11-28 11:00:00,78.74,78.74,78.35,78.35,29300.0,55.1105,55.1105,54.8375,54.8375,29300.0
2006-11-28 11:30:00,78.35,78.43,78.22,78.24,27200.0,54.8375,54.8935,54.7466,54.7606,27200.0
2006-11-28 12:00:00,78.24,78.26,78.14,78.2,17400.0,54.7606,54.7746,54.6906,54.7326,17400.0
2006-11-28 12:30:00,78.2,78.21,78.0,78.13,14600.0,54.7326,54.7396,54.5926,54.6836,14600.0
2006-11-28 13:00:00,78.11,78.32,78.08,78.1,16700.0,54.6696,54.8165,54.6486,54.6626,16700.0
2006-11-28 13:30:00,78.09,78.27,78.09,78.17,10400.0,54.6556,54.7816,54.6556,54.7116,10400.0
2006-11-28 14:00:00,78.16,78.25,78.08,78.2,18700.0,54.7046,54.7676,54.6486,54.7326,18700.0
2006-11-28 14:30:00,78.18,78.23,78.03,78.1,23400.0,54.7186,54.7536,54.6136,54.6626,23400.0
2006-11-28 15:00:00,78.1,78.37,78.1,78.24,27900.0,54.6626,54.8515,54.6626,54.7606,27900.0
2006-11-28 15:30:00,78.25,78.36,78.19,78.23,43200.0,54.7676,54.8445,54.7256,54.7536,43200.0
2006-11-29 09:30:00,78.44,78.96,78.19,78.77,19200.0,54.9005,55.2645,54.7256,55.1315,19200.0
2006-11-29 10:00:00,78.77,78.94,78.66,78.86,17900.0,55.1315,55.2505,55.0545,55.1945,17900.0
2006-11-29 10:30:00,78.86,78.86,78.66,78.78,19000.0,55.1945,55.1945,55.0545,55.1385,19000.0
2006-11-29 11:00:00,78.8,78.95,78.77,78.77,45900.0,55.1525,55.2575,55.1315,55.1315,45900.0
2006-11-29 11:30:00,78.76,78.81,78.7,78.74,20800.0,55.1245,55.1595,55.0825,55.1105,20800.0
2006-11-29 12:00:00,78.75,78.76,78.66,78.68,15100.0,55.1175,55.1245,55.0545,55.0685,15100.0
2006-11-29 12:30:00,78.66,78.72,78.66,78.72,6800.0,55.0545,55.0965,55.0545,55.0965,6800.0
2006-11-29 13:00:00,78.7,78.74,78.6,78.6,21900.0,55.0825,55.1105,55.0125,55.0125,21900.0
2006-11-29 13:30:00,78.6,78.68,78.53,78.68,10500.0,55.0125,55.0685,54.9635,55.0685,10500.0
2006-11-29 14:00:00,78.69,78.75,78.63,78.69,23700.0,55.0755,55.1175,55.0335,55.0755,23700.0
2006-11-29 14:30:00,78.66,78.9,78.66,78.83,20000.0,55.0545,55.2225,55.0545,55.1735,20000.0
2006-11-29 15:00:00,78.84,78.86,78.72,78.73,23400.0,55.1805,55.1945,55.0965,55.1035,23400.0
2006-11-29 15:30:00,78.73,78.94,78.73,78.92,74700.0,55.1035,55.2505,55.1035,55.2365,74700.0
2006-11-30 09:30:00,78.78,78.91,78.46,78.5,26400.0,55.1385,55.2295,54.9145,54.9425,26400.0
2006-11-30 10:00:00,78.43,78.43,78.07,78.21,32500.0,54.8935,54.8935,54.6416,54.7396,32500.0
2006-11-30 10:30:00,78.25,78.3,78.01,78.17,19600.0,54.7676,54.8025,54.5996,54.7116,19600.0
2006-11-30 11:00:00,78.17,78.28,78.07,78.22,10700.0,54.7116,54.7886,54.6416,54.7466,10700.0
2006-11-30 11:30:00,78.21,78.3,77.99,78.05,27800.0,54.7396,54.8025,54.5856,54.6276,27800.0
2006-11-30 12:00:00,78.06,78.1,77.99,78.1,55500.0,54.6346,54.6626,54.5856,54.6626,55500.0
2006-11-30 12:30:00,78.12,78.18,78.06,78.09,8000.0,54.6766,54.7186,54.6346,54.6556,8000.0
2006-11-30 13:00:00,78.08,78.25,78.05,78.25,7300.0,54.6486,54.7676,54.6276,54.7676,7300.0
2006-11-30 13:30:00,78.23,78.24,78.05,78.05,16900.0,54.7536,54.7606,54.6276,54.6276,16900.0
2006-11-30 14:00:00,78.06,78.06,77.95,77.97,49100.0,54.6346,54.6346,54.5576,54.5716,49100.0
2006-11-30 14:30:00,77.99,78.22,77.98,78.2,40500.0,54.5856,54.7466,54.5786,54.7326,40500.0
2006-11-30 15:00:00,78.2,78.26,78.12,78.22,50300.0,54.7326,54.7746,54.6766,54.7466,50300.0
2006-11-30 15:30:00,78.22,78.36,78.2,78.26,95900.0,54.7466,54.8445,54.7326,54.7746,95900.0
2006-12-01 09:30:00,78.4,78.4,78.07,78.18,16000.0,54.8725,54.8725,54.6416,54.7186,16000.0
2006-12-01 10:00:00,78.13,78.13,77.68,77.72,43400.0,54.6836,54.6836,54.3686,54.3966,43400.0
2006-12-01 10:30:00,77.68,77.77,77.57,77.73,40600.0,54.3686,54.4316,54.2916,54.4036,40600.0
2006-12-01 11:00:00,77.74,78.0,77.74,77.94,82600.0,54.4106,54.5926,54.4106,54.5506,82600.0
2006-12-01 11:30:00,77.91,78.03,77.89,78.0,40200.0,54.5296,54.6136,54.5156,54.5926,40200.0
2006-12-01 12:00:00,78.05,78.08,77.81,78.01,92100.0,54.6276,54.6486,54.4596,54.5996,92100.0
2006-12-01 12:30:00,78.04,78.09,78.0,78.0,7800.0,54.6206,54.6556,54.5926,54.5926,7800.0
2006-12-01 13:00:00,78.01,78.08,77.92,77.92,48500.0,54.5996,54.6486,54.5366,54.5366,48500.0
2006-12-01 13:30:00,77.9,77.97,77.69,77.82,17400.0,54.5226,54.5716,54.3756,54.4666,17400.0
2006-12-01 14:00:00,77.84,77.86,77.57,77.57,28600.0,54.4806,54.4946,54.2916,54.2916,28600.0
2006-12-01 14:30:00,77.59,77.61,77.37,77.39,82500.0,54.3056,54.3196,54.1516,54.1656,82500.0
2006-12-01 15:00:00,77.4,77.66,77.4,77.66,45000.0,54.1726,54.3546,54.1726,54.3546,45000.0
2006-12-01 15:30:00,77.67,77.99,77.55,77.99,53500.0,54.3616,54.5856,54.2776,54.5856,53500.0
2006-12-04 09:30:00,78.06,78.73,77.87,78.69,74600.0,54.6346,55.1035,54.5016,55.0755,74600.0
2006-12-04 10:00:00,78.66,78.88,78.66,78.8,25500.0,55.0545,55.2085,55.0545,55.1525,25500.0
2006-12-04 10:30:00,78.8,78.94,78.7,78.92,21100.0,55.1525,55.2505,55.0825,55.2365,21100.0
2006-12-04 11:00:00,78.92,79.22,78.86,79.17,21500.0,55.2365,55.4465,55.1945,55.4115,21500.0
2006-12-04 11:30:00,79.18,79.2,78.89,78.97,16200.0,55.4185,55.4325,55.2155,55.2715,16200.0
2006-12-04 12:00:00,78.96,78.96,78.76,78.76,10600.0,55.2645,55.2645,55.1245,55.1245,10600.0
2006-12-04 12:30:00,78.79,78.92,78.79,78.89,6400.0,55.1455,55.2365,55.1455,55.2155,6400.0
2006-12-04 13:00:00,78.89,79.07,78.89,78.96,20800.0,55.2155,55.3415,55.2155,55.2645,20800.0
2006-12-04 13:30:00,78.97,79.11,78.9,79.05,29200.0,55.2715,55.3695,55.2225,55.3275,29200.0
2006-12-04 14:00:00,79.05,79.07,78.88,78.95,11500.0,55.3275,55.3415,55.2085,55.2575,11500.0
2006-12-04 14:30:00,78.96,79.13,78.9,79.1,9700.0,55.2645,55.3835,55.2225,55.3625,9700.0
2006-12-04 15:00:00,79.1,79.11,78.92,79.01,15100.0,55.3625,55.3695,55.2365,55.2995,15100.0
2006-12-04 15:30:00,79.0,79.05,78.96,79.05,27300.0,55.2925,55.3275,55.2645,55.3275,27300.0
2006-12-05 09:30:00,78.88,79.04,78.71,78.81,17100.0,55.2085,55.3205,55.0895,55.1595,17100.0
2006-12-05 10:00:00,78.81,79.13,78.81,78.99,25100.0,55.1595,55.3835,55.1595,55.2855,25100.0
2006-12-05 10:30:00,78.96,79.11,78.96,79.08,23600.0,55.2645,55.3695,55.2645,55.3485,23600.0
2006-12-05 11:00:00,79.1,79.14,79.06,79.1,17800.0,55.3625,55.3905,55.3345,55.3625,17800.0
2006-12-05 11:30:00,79.1,79.27,79.09,79.22,11000.0,55.3625,55.4815,55.3555,55.4465,11000.0
2006-12-05 12:00:00,79.16,79.24,79.12,79.21,15500.0,55.4045,55.4605,55.3765,55.4395,15500.0
2006-12-05 12:30:00,79.2,79.27,79.13,79.16,10700.0,55.4325,55.4815,55.3835,55.4045,10700.0
2006-12-05 13:00:00,79.17,79.17,79.08,79.12,19900.0,55.4115,55.4115,55.3485,55.3765,19900.0
2006-12-05 13:30:00,79.09,79.15,79.08,79.11,3300.0,55.3555,55.3975,55.3485,55.3695,3300.0
2006-12-05 14:00:00,79.08,79.1,79.01,79.08,25500.0,55.3485,55.3625,55.2995,55.3485,25500.0
2006-12-05 14:30:00,79.07,79.12,79.0,79.0,27100.0,55.3415,55.3765,55.2925,55.2925,27100.0
2006-12-05 15:00:00,79.01,79.04,78.84,78.87,58000.0,55.2995,55.3205,55.1805,55.2015,58000.0
2006-12-05 15:30:00,78.85,79.01,78.79,79.01,92900.0,55.1875,55.2995,55.1455,55.2995,92900.0
2006-12-06 09:30:00,78.84,79.13,78.8,78.88,22800.0,55.1805,55.3835,55.1525,55.2085,22800.0
2006-12-06 10:00:00,78.87,78.92,78.81,78.92,22000.0,55.2015,55.2365,55.1595,55.2365,22000.0
2006-12-06 10:30:00,78.89,78.9,78.7,78.77,24900.0,55.2155,55.2225,55.0825,55.1315,24900.0
2006-12-06 11:00:00,78.75,78.91,78.75,78.85,17300.0,55.1175,55.2295,55.1175,55.1875,17300.0
2006-12-06 11:30:00,78.85,78.89,78.82,78.86,28800.0,55.1875,55.2155,55.1665,55.1945,28800.0
2006-12-06 12:00:00,78.86,78.92,78.85,78.92,10500.0,55.1945,55.2365,55.1875,55.2365,10500.0
2006-12-06 12:30:00,78.92,79.0,78.9,78.97,29500.0,55.2365,55.2925,55.2225,55.2715,29500.0
2006-12-06 13:00:00,78.97,78.98,78.91,78.93,7600.0,55.2715,55.2785,55.2295,55.2435,7600.0
2006-12-06 13:30:00,78.95,79.0,78.92,78.98,3800.0,55.2575,55.2925,55.2365,55.2785,3800.0
2006-12-06 14:00:00,78.97,79.06,78.95,79.03,19400.0,55.2715,55.3345,55.2575,55.3135,19400.0
2006-12-06 14:30:00,79.01,79.04,78.95,79.04,23100.0,55.2995,55.3205,55.2575,55.3205,23100.0
2006-12-06 15:00:00,79.02,79.07,78.98,79.02,12800.0,55.3065,55.3415,55.2785,55.3065,12800.0
2006-12-06 15:30:00,79.0,79.14,79.0,79.14,37100.0,55.2925,55.3905,55.2925,55.3905,37100.0
2006-12-07 09:30:00,79.0,79.42,78.98,79.2,29300.0,55.2925,55.5864,55.2785,55.4325,29300.0
2006-12-07 10:00:00,79.19,79.25,79.11,79.14,21100.0,55.4255,55.4675,55.3695,55.3905,21100.0
2006-12-07 10:30:00,79.11,79.14,78.94,79.1,15800.0,55.3695,55.3905,55.2505,55.3625,15800.0
2006-12-07 11:00:00,79.06,79.08,78.92,78.96,12300.0,55.3345,55.3485,55.2365,55.2645,12300.0
2006-12-07 11:30:00,78.99,79.05,78.94,79.01,11100.0,55.2855,55.3275,55.2505,55.2995,11100.0
2006-12-07 12:00:00,79.03,79.03,78.95,78.99,10600.0,55.3135,55.3135,55.2575,55.2855,10600.0
2006-12-07 12:30:00,79.0,79.03,78.99,79.01,13600.0,55.2925,55.3135,55.2855,55.2995,13600.0
2006-12-07 13:00:00,79.0,79.05,78.99,79.02,7800.0,55.2925,55.3275,55.2855,55.3065,7800.0
2006-12-07 13:30:00,79.03,79.06,79.0,79.01,13300.0,55.3135,55.3345,55.2925,55.2995,13300.0
2006-12-07 14:00:00,79.01,79.01,78.95,79.0,16000.0,55.2995,55.2995,55.2575,55.2925,16000.0
2006-12-07 14:30:00,79.01,79.02,78.95,79.0,16500.0,55.2995,55.3065,55.2575,55.2925,16500.0
2006-12-07 15:00:00,78.99,79.0,78.8,78.96,36600.0,55.2855,55.2925,55.1525,55.2645,36600.0
2006-12-07 15:30:00,78.96,79.01,78.88,78.99,40600.0,55.2645,55.2995,55.2085,55.2855,40600.0
2006-12-08 09:30:00,79.08,79.3,78.94,78.98,27500.0,55.3485,55.5025,55.2505,55.2785,27500.0
2006-12-08 10:00:00,78.96,78.98,78.67,78.83,21400.0,55.2645,55.2785,55.0615,55.1735,21400.0
2006-12-08 10:30:00,78.85,79.15,78.82,79.02,18100.0,55.1875,55.3975,55.1665,55.3065,18100.0
2006-12-08 11:00:00,79.02,79.16,78.96,79.06,39300.0,55.3065,55.4045,55.2645,55.3345,39300.0
2006-12-08 11:30:00,79.07,79.1,78.87,78.87,9500.0,55.3415,55.3625,55.2015,55.2015,9500.0
2006-12-08 12:00:00,78.87,78.9,78.73,78.81,14000.0,55.2015,55.2225,55.1035,55.1595,14000.0
2006-12-08 12:30:00,78.82,78.9,78.71,78.86,10200.0,55.1665,55.2225,55.0895,55.1945,10200.0
2006-12-08 13:00:00,78.87,78.87,78.78,78.84,9300.0,55.2015,55.2015,55.1385,55.1805,9300.0
2006-12-08 13:30:00,78.84,78.99,78.83,78.95,13300.0,55.1805,55.2855,55.1735,55.2575,13300.0
2006-12-08 14:00:00,78.96,78.96,78.81,78.81,10600.0,55.2645,55.2645,55.1595,55.1595,10600.0
2006-12-08 14:30:00,78.84,78.95,78.8,78.91,7300.0,55.1805,55.2575,55.1525,55.2295,7300.0
2006-12-08 15:00:00,78.9,78.94,78.85,78.91,12100.0,55.2225,55.2505,55.1875,55.2295,12100.0
2006-12-08 15:30:00,78.9,78.98,78.81,78.96,41500.0,55.2225,55.2785,55.1595,55.2645,41500.0
2006-12-11 09:30:00,79.18,79.72,79.03,79.62,46500.0,55.4185,55.7964,55.3135,55.7264,46500.0
2006-12-11 10:00:00,79.62,80.01,79.62,80.0,49100.0,55.7264,55.9994,55.7264,55.9924,49100.0
2006-12-11 10:30:00,79.97,80.02,79.83,79.85,43400.0,55.9714,56.0064,55.8734,55.8874,43400.0
2006-12-11 11:00:00,79.85,80.0,79.8,79.97,32400.0,55.8874,55.9924,55.8524,55.9714,32400.0
2006-12-11 11:30:00,79.94,80.19,79.93,80.19,79600.0,55.9504,56.1254,55.9434,56.1254,79600.0
2006-12-11 12:00:00,80.19,80.19,79.95,80.04,23000.0,56.1254,56.1254,55.9574,56.0204,23000.0
2006-12-11 12:30:00,80.04,80.28,79.92,80.27,60700.0,56.0204,56.1884,55.9364,56.1814,60700.0
2006-12-11 13:00:00,80.27,80.28,80.13,80.19,32100.0,56.1814,56.1884,56.0834,56.1254,32100.0
2006-12-11 13:30:00,80.19,80.25,80.07,80.21,32800.0,56.1254,56.1674,56.0414,56.1394,32800.0
2006-12-11 14:00:00,80.21,80.21,80.06,80.17,37300.0,56.1394,56.1394,56.0344,56.1114,37300.0
2006-12-11 14:30:00,80.15,80.2,80.03,80.04,20700.0,56.0974,56.1324,56.0134,56.0204,20700.0
2006-12-11 15:00:00,80.04,80.04,79.88,79.92,41600.0,56.0204,56.0204,55.9084,55.9364,41600.0
2006-12-11 15:30:00,79.94,79.94,79.83,79.89,38900.0,55.9504,55.9504,55.8734,55.9154,38900.0
2006-12-12 09:30:00,80.11,80.26,79.69,80.01,32400.0,56.0694,56.1744,55.7754,55.9994,32400.0
2006-12-12 10:00:00,80.01,80.39,79.99,80.36,27900.0,55.9994,56.2654,55.9854,56.2444,27900.0
2006-12-12 10:30:00,80.36,80.64,80.35,80.56,25100.0,56.2444,56.4403,56.2374,56.3843,25100.0
2006-12-12 11:00:00,80.55,80.67,80.55,80.61,13900.0,56.3773,56.4613,56.3773,56.4193,13900.0
2006-12-12 11:30:00,80.61,80.61,80.4,80.44,28000.0,56.4193,56.4193,56.2724,56.3003,28000.0
2006-12-12 12:00:00,80.43,80.43,80.03,80.12,19300.0,56.2933,56.2933,56.0134,56.0764,19300.0
2006-12-12 12:30:00,80.09,80.18,80.08,80.18,10700.0,56.0554,56.1184,56.0484,56.1184,10700.0
2006-12-12 13:00:00,80.18,80.24,80.18,80.2,6000.0,56.1184,56.1604,56.1184,56.1324,6000.0
2006-12-12 13:30:00,80.2,80.35,80.2,80.32,19000.0,56.1324,56.2374,56.1324,56.2164,19000.0
2006-12-12 14:00:00,80.32,80.71,80.32,80.7,45700.0,56.2164,56.4893,56.2164,56.4823,45700.0
2006-12-12 14:30:00,80.7,80.75,80.47,80.63,39900.0,56.4823,56.5173,56.3213,56.4333,39900.0
2006-12-12 15:00:00,80.63,80.63,80.49,80.53,36500.0,56.4333,56.4333,56.3353,56.3633,36500.0
2006-12-12 15:30:00,80.52,80.65,80.44,80.61,45900.0,56.3563,56.4473,56.3003,56.4193,45900.0
2006-12-13 09:30:00,80.56,80.89,80.35,80.88,46300.0,56.3843,56.6153,56.2374,56.6083,46300.0
2006-12-13 10:00:00,80.88,80.93,80.53,80.69,58100.0,56.6083,56.6433,56.3633,56.4753,58100.0
2006-12-13 10:30:00,80.67,80.67,80.35,80.47,25100.0,56.4613,56.4613,56.2374,56.3213,25100.0
2006-12-13 11:00:00,80.47,80.54,80.42,80.47,19500.0,56.3213,56.3703,56.2863,56.3213,19500.0
2006-12-13 11:30:00,80.46,80.47,80.37,80.47,18000.0,56.3143,56.3213,56.2514,56.3213,18000.0
2006-12-13 12:00:00,80.44,80.54,80.29,80.51,32800.0,56.3003,56.3703,56.1954,56.3493,32800.0
2006-12-13 12:30:00,80.5,80.51,80.45,80.45,3500.0,56.3423,56.3493,56.3073,56.3073,3500.0
2006-12-13 13:00:00,80.45,80.68,80.42,80.67,20800.0,56.3073,56.4683,56.2863,56.4613,20800.0
2006-12-13 13:30:00,80.64,80.64,80.45,80.6,16100.0,56.4403,56.4403,56.3073,56.4123,16100.0
2006-12-13 14:00:00,80.61,80.66,80.5,80.55,20400.0,56.4193,56.4543,56.3423,56.3773,20400.0
2006-12-13 14:30:00,80.56,80.59,80.5,80.52,10900.0,56.3843,56.4053,56.3423,56.3563,10900.0
2006-12-13 15:00:00,80.51,80.55,80.39,80.41,20400.0,56.3493,56.3773,56.2654,56.2793,20400.0
2006-12-13 15:30:00,80.39,80.58,80.39,80.53,30400.0,56.2654,56.3983,56.2654,56.3633,30400.0
2006-12-14 09:30:00,80.45,81.0,80.28,80.84,41800.0,56.3073,56.6923,56.1884,56.5803,41800.0
2006-12-14 10:00:00,80.84,81.0,80.73,80.87,38200.0,56.5803,56.6923,56.5033,56.6013,38200.0
2006-12-14 10:30:00,80.87,80.88,80.69,80.75,24700.0,56.6013,56.6083,56.4753,56.5173,24700.0
2006-12-14 11:00:00,80.73,80.75,80.63,80.68,15500.0,56.5033,56.5173,56.4333,56.4683,15500.0
2006-12-14 11:30:00,80.64,80.73,80.6,80.73,7700.0,56.4403,56.5033,56.4123,56.5033,7700.0
2006-12-14 12:00:00,80.72,80.76,80.69,80.7,12900.0,56.4963,56.5243,56.4753,56.4823,12900.0
2006-12-14 12:30:00,80.7,80.81,80.69,80.77,7300.0,56.4823,56.5593,56.4753,56.5313,7300.0
2006-12-14 13:00:00,80.78,80.81,80.75,80.78,9000.0,56.5383,56.5593,56.5173,56.5383,9000.0
2006-12-14 13:30:00,80.78,80.99,80.76,80.97,36400.0,56.5383,56.6853,56.5243,56.6713,36400.0
2006-12-14 14:00:00,80.94,81.03,80.92,81.02,18400.0,56.6503,56.7133,56.6363,56.7063,18400.0
2006-12-14 14:30:00,81.01,81.15,81.0,81.15,27900.0,56.6993,56.7973,56.6923,56.7973,27900.0
2006-12-14 15:00:00,81.14,81.19,80.99,81.07,28300.0,56.7903,56.8253,56.6853,56.7413,28300.0
2006-12-14 15:30:00,81.04,81.32,81.04,81.24,60300.0,56.7203,56.9163,56.7203,56.8603,60300.0
2006-12-15 09:30:00,81.44,82.36,81.44,82.03,360800.0,57.0003,57.6442,57.0003,57.4132,360800.0
2006-12-15 10:00:00,82.04,82.07,81.92,81.96,44700.0,57.4202,57.4412,57.3362,57.3642,44700.0
2006-12-15 10:30:00,81.95,82.0,81.87,81.98,20500.0,57.3572,57.3922,57.3012,57.3782,20500.0
2006-12-15 11:00:00,81.98,82.05,81.96,81.97,25400.0,57.3782,57.4272,57.3642,57.3712,25400.0
2006-12-15 11:30:00,82.0,82.06,81.96,81.98,15400.0,57.3922,57.4342,57.3642,57.3782,15400.0
2006-12-15 12:00:00,81.97,82.0,81.9,81.93,17300.0,57.3712,57.3922,57.3222,57.3432,17300.0
2006-12-15 12:30:00,81.93,81.96,81.88,81.93,14000.0,57.3432,57.3642,57.3082,57.3432,14000.0
2006-12-15 13:00:00,81.92,82.0,81.88,81.95,18100.0,57.3362,57.3922,57.3082,57.3572,18100.0
2006-12-15 13:30:00,81.93,81.96,81.79,81.89,14100.0,57.3432,57.3642,57.2452,57.3152,14100.0
2006-12-15 14:00:00,81.88,81.88,81.72,81.79,23300.0,57.3082,57.3082,57.1962,57.2452,23300.0
2006-12-15 14:30:00,81.8,81.8,81.7,81.75,9200.0,57.2522,57.2522,57.1822,57.2172,9200.0
2006-12-15 15:00:00,81.77,81.78,81.68,81.74,23700.0,57.2312,57.2382,57.1682,57.2102,23700.0
2006-12-15 15:30:00,81.74,81.85,81.69,81.79,36300.0,57.2102,57.2872,57.1752,57.2452,36300.0
2006-12-18 09:30:00,81.89,82.06,81.58,81.79,34700.0,57.3152,57.4342,57.0982,57.2452,34700.0
2006-12-18 10:00:00,81.82,82.1,81.78,81.97,36900.0,57.2662,57.4622,57.2382,57.3712,36900.0
2006-12-18 10:30:00,81.97,82.19,81.94,81.96,29100.0,57.3712,57.5252,57.3502,57.3642,29100.0
2006-12-18 11:00:00,81.95,81.95,81.8,81.8,27800.0,57.3572,57.3572,57.2522,57.2522,27800.0
2006-12-18 11:30:00,81.8,81.83,81.54,81.55,23100.0,57.2522,57.2732,57.0702,57.0772,23100.0
2006-12-18 12:00:00,81.58,81.74,81.5,81.74,27800.0,57.0982,57.2102,57.0422,57.2102,27800.0
2006-12-18 12:30:00,81.72,81.78,81.64,81.69,8800.0,57.1962,57.2382,57.1402,57.1752,8800.0
2006-12-18 13:00:00,81.63,81.63,81.46,81.46,15700.0,57.1332,57.1332,57.0142,57.0142,15700.0
2006-12-18 13:30:00,81.46,81.54,81.43,81.43,7900.0,57.0142,57.0702,56.9933,56.9933,7900.0
2006-12-18 14:00:00,81.42,81.47,81.32,81.32,9700.0,56.9863,57.0212,56.9163,56.9163,9700.0
2006-12-18 14:30:00,81.32,81.39,81.26,81.34,26200.0,56.9163,56.9653,56.8743,56.9303,26200.0
2006-12-18 15:00:00,81.33,81.45,81.26,81.4,27700.0,56.9233,57.0073,56.8743,56.9723,27700.0
2006-12-18 15:30:00,81.4,81.44,81.2,81.3,91200.0,56.9723,57.0003,56.8323,56.9023,91200.0
2006-12-19 09:30:00,80.98,81.15,80.83,81.06,41600.0,56.6783,56.7973,56.5733,56.7343,41600.0
2006-12-19 10:00:00,81.07,81.39,81.07,81.33,21000.0,56.7413,56.9653,56.7413,56.9233,21000.0
2006-12-19 10:30:00,81.29,81.37,81.15,81.16,21900.0,56.8953,56.9513,56.7973,56.8043,21900.0
2006-12-19 11:00:00,81.15,81.23,80.96,80.96,21000.0,56.7973,56.8533,56.6643,56.6643,21000.0
2006-12-19 11:30:00,80.98,81.0,80.78,80.83,40900.0,56.6783,56.6923,56.5383,56.5733,40900.0
2006-12-19 12:00:00,80.8,80.83,80.58,80.61,16300.0,56.5523,56.5733,56.3983,56.4193,16300.0
2006-12-19 12:30:00,80.6,80.68,80.55,80.58,44400.0,56.4123,56.4683,56.3773,56.3983,44400.0
2006-12-19 13:00:00,80.58,80.61,80.42,80.43,28800.0,56.3983,56.4193,56.2863,56.2933,28800.0
2006-12-19 13:30:00,80.43,80.56,80.43,80.5,18900.0,56.2933,56.3843,56.2933,56.3423,18900.0
2006-12-19 14:00:00,80.5,80.64,80.46,80.46,43000.0,56.3423,56.4403,56.3143,56.3143,43000.0
2006-12-19 14:30:00,80.47,80.6,80.44,80.6,35900.0,56.3213,56.4123,56.3003,56.4123,35900.0
2006-12-19 15:00:00,80.6,80.73,80.54,80.56,51300.0,56.4123,56.5033,56.3703,56.3843,51300.0
2006-12-19 15:30:00,80.56,80.57,80.44,80.52,72200.0,56.3843,56.3913,56.3003,56.3563,72200.0
2006-12-20 09:30:00,80.41,80.66,80.0,80.64,28700.0,56.2793,56.4543,55.9924,56.4403,28700.0
2006-12-20 10:00:00,80.6,80.89,80.6,80.76,26200.0,56.4123,56.6153,56.4123,56.5243,26200.0
2006-12-20 10:30:00,80.77,80.86,80.71,80.83,29900.0,56.5313,56.5943,56.4893,56.5733,29900.0
2006-12-20 11:00:00,80.85,80.96,80.85,80.9,31100.0,56.5873,56.6643,56.5873,56.6223,31100.0
2006-12-20 11:30:00,80.92,80.92,80.84,80.85,17000.0,56.6363,56.6363,56.5803,56.5873,17000.0
2006-12-20 12:00:00,80.87,80.94,80.8,80.9,22600.0,56.6013,56.6503,56.5523,56.6223,22600.0
2006-12-20 12:30:00,80.89,80.99,80.84,80.95,22900.0,56.6153,56.6853,56.5803,56.6573,22900.0
2006-12-20 13:00:00,80.92,80.97,80.89,80.95,14800.0,56.6363,56.6713,56.6153,56.6573,14800.0
2006-12-20 13:30:00,80.95,81.0,80.87,80.87,18000.0,56.6573,56.6923,56.6013,56.6013,18000.0
2006-12-20 14:00:00,80.87,80.93,80.8,80.92,31100.0,56.6013,56.6433,56.5523,56.6363,31100.0
2006-12-20 14:30:00,80.91,80.97,80.8,80.84,22300.0,56.6293,56.6713,56.5523,56.5803,22300.0
2006-12-20 15:00:00,80.84,80.94,80.8,80.87,24600.0,56.5803,56.6503,56.5523,56.6013,24600.0
2006-12-20 15:30:00,80.84,80.92,80.78,80.9,61300.0,56.5803,56.6363,56.5383,56.6223,61300.0
2006-12-21 09:30:00,80.99,81.73,80.92,81.67,69100.0,56.6853,57.2032,56.6363,57.1612,69100.0
2006-12-21 10:00:00,81.67,81.67,81.31,81.5,14700.0,57.1612,57.1612,56.9093,57.0422,14700.0
2006-12-21 10:30:00,81.53,81.61,81.28,81.3,19200.0,57.0632,57.1192,56.8883,56.9023,19200.0
2006-12-21 11:00:00,81.33,81.43,81.26,81.34,13200.0,56.9233,56.9933,56.8743,56.9303,13200.0
2006-12-21 11:30:00,81.33,81.37,81.22,81.25,12000.0,56.9233,56.9513,56.8463,56.8673,12000.0
2006-12-21 12:00:00,81.23,81.26,81.1,81.12,20800.0,56.8533,56.8743,56.7623,56.7763,20800.0
2006-12-21 12:30:00,81.14,81.16,81.0,81.14,11400.0,56.7903,56.8043,56.6923,56.7903,11400.0
2006-12-21 13:00:00,81.15,81.26,81.07,81.26,23200.0,56.7973,56.8743,56.7413,56.8743,23200.0
2006-12-21 13:30:00,81.25,81.27,81.0,81.04,23200.0,56.8673,56.8813,56.6923,56.7203,23200.0
2006-12-21 14:00:00,81.01,81.11,80.9,81.06,26700.0,56.6993,56.7693,56.6223,56.7343,26700.0
2006-12-21 14:30:00,81.09,81.2,81.04,81.2,42500.0,56.7553,56.8323,56.7203,56.8323,42500.0
2006-12-21 15:00:00,81.18,81.23,81.08,81.19,37200.0,56.8183,56.8533,56.7483,56.8253,37200.0
2006-12-21 15:30:00,81.16,81.46,81.16,81.35,83500.0,56.8043,57.0142,56.8043,56.9373,83500.0
2006-12-22 09:30:00,81.58,82.21,81.4,81.58,33300.0,57.0982,57.5392,56.9723,57.0982,33300.0
2006-12-22 10:00:00,81.63,81.74,81.57,81.74,19800.0,57.1332,57.2102,57.0912,57.2102,19800.0
2006-12-22 10:30:00,81.75,81.76,81.51,81.54,15500.0,57.2172,57.2242,57.0492,57.0702,15500.0
2006-12-22 11:00:00,81.55,81.59,81.46,81.51,25700.0,57.0772,57.1052,57.0142,57.0492,25700.0
2006-12-22 11:30:00,81.51,81.58,81.48,81.58,15200.0,57.0492,57.0982,57.0282,57.0982,15200.0
2006-12-22 12:00:00,81.56,81.61,81.48,81.56,18400.0,57.0842,57.1192,57.0282,57.0842,18400.0
2006-12-22 12:30:00,81.55,81.68,81.53,81.56,28200.0,57.0772,57.1682,57.0632,57.0842,28200.0
2006-12-22 13:00:00,81.6,81.63,81.47,81.49,58000.0,57.1122,57.1332,57.0212,57.0352,58000.0
2006-12-22 13:30:00,81.49,81.57,81.47,81.52,20400.0,57.0352,57.0912,57.0212,57.0562,20400.0
2006-12-22 14:00:00,81.52,81.55,81.48,81.5,21800.0,57.0562,57.0772,57.0282,57.0422,21800.0
2006-12-22 14:30:00,81.5,81.55,81.48,81.55,25100.0,57.0422,57.0772,57.0282,57.0772,25100.0
2006-12-22 15:00:00,81.55,81.69,81.52,81.68,89900.0,57.0772,57.1752,57.0562,57.1682,89900.0
2006-12-22 15:30:00,81.68,81.81,81.67,81.71,59000.0,57.1682,57.2592,57.1612,57.1892,59000.0
2006-12-26 09:30:00,81.73,82.0,81.62,81.98,16100.0,57.2032,57.3922,57.1262,57.3782,16100.0
2006-12-26 10:00:00,81.94,81.97,81.84,81.87,7400.0,57.3502,57.3712,57.2802,57.3012,7400.0
2006-12-26 10:30:00,81.88,81.93,81.8,81.88,8200.0,57.3082,57.3432,57.2522,57.3082,8200.0
2006-12-26 11:00:00,81.89,81.96,81.86,81.9,11500.0,57.3152,57.3642,57.2942,57.3222,11500.0
2006-12-26 11:30:00,81.92,81.96,81.89,81.93,11900.0,57.3362,57.3642,57.3152,57.3432,11900.0
2006-12-26 12:00:00,81.93,81.93,81.84,81.85,12500.0,57.3432,57.3432,57.2802,57.2872,12500.0
2006-12-26 12:30:00,81.84,81.93,81.84,81.9,9000.0,57.2802,57.3432,57.2802,57.3222,9000.0
2006-12-26 13:00:00,81.91,81.96,81.86,81.86,7400.0,57.3292,57.3642,57.2942,57.2942,7400.0
2006-12-26 13:30:00,81.86,81.98,81.85,81.97,7700.0,57.2942,57.3782,57.2872,57.3712,7700.0
2006-12-26 14:00:00,81.97,81.99,81.93,81.99,8700.0,57.3712,57.3852,57.3432,57.3852,8700.0
2006-12-26 14:30:00,81.99,81.99,81.85,81.87,28400.0,57.3852,57.3852,57.2872,57.3012,28400.0
2006-12-26 15:00:00,81.86,81.91,81.73,81.82,59100.0,57.2942,57.3292,57.2032,57.2662,59100.0
2006-12-26 15:30:00,81.81,82.04,81.76,81.91,76100.0,57.2592,57.4202,57.2242,57.3292,76100.0
2006-12-27 09:30:00,82.28,82.65,82.01,82.58,37400.0,57.5882,57.8471,57.3992,57.7981,37400.0
2006-12-27 10:00:00,82.59,82.62,82.53,82.61,17000.0,57.8051,57.8261,57.7631,57.8191,17000.0
2006-12-27 10:30:00,82.61,82.66,82.55,82.65,16100.0,57.8191,57.8541,57.7771,57.8471,16100.0
2006-12-27 11:00:00,82.65,82.68,82.61,82.61,12900.0,57.8471,57.8681,57.8191,57.8191,12900.0
2006-12-27 11:30:00,82.61,82.67,82.58,82.66,18300.0,57.8191,57.8611,57.7981,57.8541,18300.0
2006-12-27 12:00:00,82.65,82.67,82.61,82.62,22400.0,57.8471,57.8611,57.8191,57.8261,22400.0
2006-12-27 12:30:00,82.62,82.63,82.47,82.49,14400.0,57.8261,57.8331,57.7212,57.7352,14400.0
2006-12-27 13:00:00,82.49,82.53,82.48,82.52,20900.0,57.7352,57.7631,57.7282,57.7561,20900.0
2006-12-27 13:30:00,82.51,82.55,82.5,82.55,17300.0,57.7491,57.7771,57.7422,57.7771,17300.0
2006-12-27 14:00:00,82.56,82.67,82.48,82.66,17700.0,57.7841,57.8611,57.7282,57.8541,17700.0
2006-12-27 14:30:00,82.66,82.67,82.61,82.67,20200.0,57.8541,57.8611,57.8191,57.8611,20200.0
2006-12-27 15:00:00,82.67,82.8,82.65,82.78,34400.0,57.8611,57.9521,57.8471,57.9381,34400.0
2006-12-27 15:30:00,82.79,82.89,82.77,82.88,55300.0,57.9451,58.0151,57.9311,58.0081,55300.0
2006-12-28 09:30:00,82.63,82.85,82.52,82.77,14800.0,57.8331,57.9871,57.7561,57.9311,14800.0
2006-12-28 10:00:00,82.81,83.0,82.76,82.83,28200.0,57.9591,58.0921,57.9241,57.9731,28200.0
2006-12-28 10:30:00,82.82,82.82,82.6,82.61,17900.0,57.9661,57.9661,57.8121,57.8191,17900.0
2006-12-28 11:00:00,82.63,82.77,82.6,82.61,20600.0,57.8331,57.9311,57.8121,57.8191,20600.0
2006-12-28 11:30:00,82.61,82.65,82.47,82.55,35300.0,57.8191,57.8471,57.7212,57.7771,35300.0
2006-12-28 12:00:00,82.53,82.71,82.43,82.71,30600.0,57.7631,57.8891,57.6932,57.8891,30600.0
2006-12-28 12:30:00,82.72,82.83,82.71,82.82,12300.0,57.8961,57.9731,57.8891,57.9661,12300.0
2006-12-28 13:00:00,82.83,82.83,82.7,82.71,11600.0,57.9731,57.9731,57.8821,57.8891,11600.0
2006-12-28 13:30:00,82.74,82.83,82.71,82.8,13800.0,57.9101,57.9731,57.8891,57.9521,13800.0
2006-12-28 14:00:00,82.81,82.91,82.78,82.89,8400.0,57.9591,58.0291,57.9381,58.0151,8400.0
2006-12-28 14:30:00,82.86,82.89,82.82,82.87,13600.0,57.9941,58.0151,57.9661,58.0011,13600.0
2006-12-28 15:00:00,82.88,82.91,82.76,82.82,29500.0,58.0081,58.0291,57.9241,57.9661,29500.0
2006-12-28 15:30:00,82.82,82.9,82.8,82.87,31600.0,57.9661,58.0221,57.9521,58.0011,31600.0
2006-12-29 09:30:00,82.72,83.15,82.64,83.0,34900.0,57.8961,58.1971,57.8401,58.0921,34900.0
2006-12-29 10:00:00,83.0,83.05,82.8,82.87,29100.0,58.0921,58.1271,57.9521,58.0011,29100.0
2006-12-29 10:30:00,82.86,82.9,82.76,82.82,19000.0,57.9941,58.0221,57.9241,57.9661,19000.0
2006-12-29 11:00:00,82.81,82.88,82.75,82.75,23800.0,57.9591,58.0081,57.9171,57.9171,23800.0
2006-12-29 11:30:00,82.76,82.86,82.7,82.8,8800.0,57.9241,57.9941,57.8821,57.9521,8800.0
2006-12-29 12:00:00,82.8,82.94,82.8,82.9,27900.0,57.9521,58.0501,57.9521,58.0221,27900.0
2006-12-29 12:30:00,82.9,82.91,82.72,82.73,12600.0,58.0221,58.0291,57.8961,57.9031,12600.0
2006-12-29 13:00:00,82.75,82.8,82.64,82.75,15800.0,57.9171,57.9521,57.8401,57.9171,15800.0
2006-12-29 13:30:00,82.75,82.9,82.75,82.84,26500.0,57.9171,58.0221,57.9171,57.9801,26500.0
2006-12-29 14:00:00,82.83,82.83,82.71,82.74,14900.0,57.9731,57.9731,57.8891,57.9101,14900.0
2006-12-29 14:30:00,82.74,82.74,82.59,82.69,21200.0,57.9101,57.9101,57.8051,57.8751,21200.0
2006-12-29 15:00:00,82.69,82.78,82.32,82.4,41100.0,57.8751,57.9381,57.6162,57.6722,41100.0
2006-12-29 15:30:00,82.42,82.67,82.36,82.39,50700.0,57.6862,57.8611,57.6442,57.6652,50700.0
2007-01-03 09:30:00,82.23,82.56,81.18,82.25,104600.0,57.5532,57.7841,56.8183,57.5672,104600.0
2007-01-03 10:00:00,82.24,83.04,82.21,82.85,98500.0,57.5602,58.1201,57.5392,57.9871,98500.0
2007-01-03 10:30:00,82.87,82.93,82.75,82.82,30100.0,58.0011,58.0431,57.9171,57.9661,30100.0
2007-01-03 11:00:00,82.8,83.04,82.8,82.92,32000.0,57.9521,58.1201,57.9521,58.0361,32000.0
2007-01-03 11:30:00,82.92,83.12,82.91,83.04,25500.0,58.0361,58.1761,58.0291,58.1201,25500.0
2007-01-03 12:00:00,83.05,83.08,82.92,82.99,17100.0,58.1271,58.1481,58.0361,58.0851,17100.0
2007-01-03 12:30:00,82.97,83.02,82.92,82.96,32000.0,58.0711,58.1061,58.0361,58.0641,32000.0
2007-01-03 13:00:00,82.95,83.01,82.85,82.92,22600.0,58.0571,58.0991,57.9871,58.0361,22600.0
2007-01-03 13:30:00,82.92,82.99,82.81,82.88,31600.0,58.0361,58.0851,57.9591,58.0081,31600.0
2007-01-03 14:00:00,82.91,82.96,82.56,82.69,41600.0,58.0291,58.0641,57.7841,57.8751,41600.0
2007-01-03 14:30:00,82.69,82.75,82.42,82.46,62300.0,57.8751,57.9171,57.6862,57.7142,62300.0
2007-01-03 15:00:00,82.43,82.74,82.43,82.69,45000.0,57.6932,57.9101,57.6932,57.8751,45000.0
2007-01-03 15:30:00,82.67,82.93,82.64,82.9,71900.0,57.8611,58.0431,57.8401,58.0221,71900.0
2007-01-04 09:30:00,82.9,82.95,82.55,82.78,41000.0,58.0221,58.0571,57.7771,57.9381,41000.0
2007-01-04 10:00:00,82.76,82.84,82.63,82.79,50000.0,57.9241,57.9801,57.8331,57.9451,50000.0
2007-01-04 10:30:00,82.78,83.12,82.78,82.99,26800.0,57.9381,58.1761,57.9381,58.0851,26800.0
2007-01-04 11:00:00,82.99,83.09,82.95,82.98,22700.0,58.0851,58.1551,58.0571,58.0781,22700.0
2007-01-04 11:30:00,83.01,83.07,82.97,83.02,22400.0,58.0991,58.1411,58.0711,58.1061,22400.0
2007-01-04 12:00:00,83.04,83.07,82.9,82.91,16000.0,58.1201,58.1411,58.0221,58.0291,16000.0
2007-01-04 12:30:00,82.9,83.06,82.86,82.94,20400.0,58.0221,58.1341,57.9941,58.0501,20400.0
2007-01-04 13:00:00,82.93,83.05,82.76,82.97,47200.0,58.0431,58.1271,57.9241,58.0711,47200.0
2007-01-04 13:30:00,82.98,83.06,82.83,83.01,26900.0,58.0781,58.1341,57.9731,58.0991,26900.0
2007-01-04 14:00:00,83.02,83.11,82.95,83.07,31100.0,58.1061,58.1691,58.0571,58.1411,31100.0
2007-01-04 14:30:00,83.07,83.38,83.05,83.38,54600.0,58.1411,58.3581,58.1271,58.3581,54600.0
2007-01-04 15:00:00,83.37,83.44,83.26,83.42,53000.0,58.3511,58.4001,58.2741,58.3861,53000.0
2007-01-04 15:30:00,83.4,83.5,83.22,83.27,60800.0,58.3721,58.4421,58.2461,58.2811,60800.0
2007-01-05 09:30:00,83.1,83.12,82.68,82.85,66800.0,58.1621,58.1761,57.8681,57.9871,66800.0
2007-01-05 10:00:00,82.86,82.99,82.84,82.93,32800.0,57.9941,58.0851,57.9801,58.0431,32800.0
2007-01-05 10:30:00,82.93,83.16,82.9,83.02,35300.0,58.0431,58.2041,58.0221,58.1061,35300.0
2007-01-05 11:00:00,83.02,83.02,82.81,82.9,54200.0,58.1061,58.1061,57.9591,58.0221,54200.0
2007-01-05 11:30:00,82.9,83.02,82.85,82.91,103300.0,58.0221,58.1061,57.9871,58.0291,103300.0
2007-01-05 12:00:00,82.9,83.02,82.86,82.96,33700.0,58.0221,58.1061,57.9941,58.0641,33700.0
2007-01-05 12:30:00,82.96,82.96,82.75,82.76,24900.0,58.0641,58.0641,57.9171,57.9241,24900.0
2007-01-05 13:00:00,82.76,82.79,82.6,82.7,46500.0,57.9241,57.9451,57.8121,57.8821,46500.0
2007-01-05 13:30:00,82.72,82.79,82.68,82.72,32700.0,57.8961,57.9451,57.8681,57.8961,32700.0
2007-01-05 14:00:00,82.73,82.81,82.65,82.78,45800.0,57.9031,57.9591,57.8471,57.9381,45800.0
2007-01-05 14:30:00,82.79,82.84,82.76,82.8,53300.0,57.9451,57.9801,57.9241,57.9521,53300.0
2007-01-05 15:00:00,82.8,83.02,82.7,82.95,47700.0,57.9521,58.1061,57.8821,58.0571,47700.0
2007-01-05 15:30:00,82.94,83.13,82.85,83.04,118600.0,58.0501,58.1831,57.9871,58.1201,118600.0
2007-01-08 09:30:00,82.86,82.95,82.15,82.21,46900.0,57.9941,58.0571,57.4972,57.5392,46900.0
2007-01-08 10:00:00,82.23,82.53,82.22,82.41,41900.0,57.5532,57.7631,57.5462,57.6792,41900.0
2007-01-08 10:30:00,82.42,82.68,82.4,82.51,32900.0,57.6862,57.8681,57.6722,57.7491,32900.0
2007-01-08 11:00:00,82.48,82.68,82.45,82.57,44200.0,57.7282,57.8681,57.7072,57.7911,44200.0
2007-01-08 11:30:00,82.58,82.7,82.5,82.64,62800.0,57.7981,57.8821,57.7422,57.8401,62800.0
2007-01-08 12:00:00,82.61,82.66,82.57,82.6,25100.0,57.8191,57.8541,57.7911,57.8121,25100.0
2007-01-08 12:30:00,82.59,82.72,82.57,82.67,86700.0,57.8051,57.8961,57.7911,57.8611,86700.0
2007-01-08 13:00:00,82.68,82.79,82.57,82.72,16900.0,57.8681,57.9451,57.7911,57.8961,16900.0
2007-01-08 13:30:00,82.71,82.9,82.7,82.87,27200.0,57.8891,58.0221,57.8821,58.0011,27200.0
2007-01-08 14:00:00,82.84,83.05,82.72,83.01,32800.0,57.9801,58.1271,57.8961,58.0991,32800.0
2007-01-08 14:30:00,83.02,83.02,82.79,82.88,69200.0,58.1061,58.1061,57.9451,58.0081,69200.0
2007-01-08 15:00:00,82.88,83.22,82.87,83.04,31200.0,58.0081,58.2461,58.0011,58.1201,31200.0
2007-01-08 15:30:00,83.05,83.22,83.01,83.17,59200.0,58.1271,58.2461,58.0991,58.2111,59200.0
2007-01-09 09:30:00,83.27,83.65,83.25,83.53,78200.0,58.2811,58.547,58.2671,58.4631,78200.0
2007-01-09 10:00:00,83.54,83.69,83.47,83.65,214000.0,58.4701,58.575,58.4211,58.547,214000.0
2007-01-09 10:30:00,83.66,83.73,83.52,83.64,66400.0,58.554,58.603,58.4561,58.54,66400.0
2007-01-09 11:00:00,83.63,83.68,83.44,83.47,48400.0,58.533,58.568,58.4001,58.4211,48400.0
2007-01-09 11:30:00,83.46,83.55,83.21,83.22,40500.0,58.4141,58.4771,58.2391,58.2461,40500.0
2007-01-09 12:00:00,83.23,83.29,83.19,83.27,56000.0,58.2531,58.2951,58.2251,58.2811,56000.0
2007-01-09 12:30:00,83.27,83.35,83.22,83.27,53400.0,58.2811,58.3371,58.2461,58.2811,53400.0
2007-01-09 13:00:00,83.27,83.43,83.23,83.33,26900.0,58.2811,58.3931,58.2531,58.3231,26900.0
2007-01-09 13:30:00,83.34,83.56,83.32,83.32,17000.0,58.3301,58.484,58.3161,58.3161,17000.0
2007-01-09 14:00:00,83.31,83.67,83.31,83.34,29000.0,58.3091,58.561,58.3091,58.3301,29000.0
2007-01-09 14:30:00,83.32,83.59,83.29,83.46,30500.0,58.3161,58.505,58.2951,58.4141,30500.0
2007-01-09 15:00:00,83.45,83.49,83.34,83.46,23600.0,58.4071,58.4351,58.3301,58.4141,23600.0
2007-01-09 15:30:00,83.47,83.74,83.47,83.63,61400.0,58.4211,58.61,58.4211,58.533,61400.0
2007-01-10 09:30:00,83.3,83.57,83.13,83.5,47800.0,58.3021,58.491,58.1831,58.4421,47800.0
2007-01-10 10:00:00,83.46,83.86,83.44,83.78,47400.0,58.4141,58.694,58.4001,58.638,47400.0
2007-01-10 10:30:00,83.77,83.87,83.65,83.68,36000.0,58.631,58.701,58.547,58.568,36000.0
2007-01-10 11:00:00,83.68,83.78,83.65,83.75,35500.0,58.568,58.638,58.547,58.617,35500.0
2007-01-10 11:30:00,83.73,83.79,83.7,83.73,20900.0,58.603,58.645,58.582,58.603,20900.0
2007-01-10 12:00:00,83.72,83.77,83.68,83.71,23300.0,58.596,58.631,58.568,58.589,23300.0
2007-01-10 12:30:00,83.71,83.83,83.65,83.81,17700.0,58.589,58.673,58.547,58.659,17700.0
2007-01-10 13:00:00,83.76,83.88,83.74,83.87,37800.0,58.624,58.708,58.61,58.701,37800.0
2007-01-10 13:30:00,83.85,84.01,83.79,83.9,19800.0,58.687,58.799,58.645,58.722,19800.0
2007-01-10 14:00:00,83.9,83.99,83.8,83.81,74900.0,58.722,58.785,58.652,58.659,74900.0
2007-01-10 14:30:00,83.8,83.89,83.78,83.89,20800.0,58.652,58.715,58.638,58.715,20800.0
2007-01-10 15:00:00,83.89,84.08,83.84,83.98,54600.0,58.715,58.848,58.68,58.778,54600.0
2007-01-10 15:30:00,83.99,84.23,83.99,84.08,86100.0,58.785,58.953,58.785,58.848,86100.0
2007-01-11 09:30:00,83.1,83.99,82.95,83.67,145300.0,58.1621,58.785,58.0571,58.561,145300.0
2007-01-11 10:00:00,83.65,84.16,83.65,83.95,120700.0,58.547,58.904,58.547,58.757,120700.0
2007-01-11 10:30:00,83.95,84.1,83.74,83.77,107100.0,58.757,58.862,58.61,58.631,107100.0
2007-01-11 11:00:00,83.78,83.89,83.67,83.7,149400.0,58.638,58.715,58.561,58.582,149400.0
2007-01-11 11:30:00,83.7,83.75,83.65,83.66,43800.0,58.582,58.617,58.547,58.554,43800.0
2007-01-11 12:00:00,83.66,83.8,83.65,83.74,63300.0,58.554,58.652,58.547,58.61,63300.0
2007-01-11 12:30:00,83.74,83.77,83.69,83.76,18100.0,58.61,58.631,58.575,58.624,18100.0
2007-01-11 13:00:00,83.73,83.79,83.68,83.68,27100.0,58.603,58.645,58.568,58.568,27100.0
2007-01-11 13:30:00,83.69,83.69,83.59,83.61,37400.0,58.575,58.575,58.505,58.519,37400.0
2007-01-11 14:00:00,83.59,83.61,83.54,83.58,151700.0,58.505,58.519,58.4701,58.498,151700.0
2007-01-11 14:30:00,83.58,83.69,83.57,83.64,21600.0,58.498,58.575,58.491,58.54,21600.0
2007-01-11 15:00:00,83.65,83.68,83.29,83.46,86300.0,58.547,58.568,58.2951,58.4141,86300.0
2007-01-11 15:30:00,83.48,83.55,83.38,83.5,85900.0,58.4281,58.4771,58.3581,58.4421,85900.0
2007-01-12 09:30:00,83.32,83.32,82.83,83.06,75300.0,58.3161,58.3161,57.9731,58.1341,75300.0
2007-01-12 10:00:00,83.06,83.29,82.81,83.09,34800.0,58.1341,58.2951,57.9591,58.1551,34800.0
2007-01-12 10:30:00,83.1,83.18,82.98,83.1,25800.0,58.1621,58.2181,58.0781,58.1621,25800.0
2007-01-12 11:00:00,83.09,83.09,82.85,82.91,31200.0,58.1551,58.1551,57.9871,58.0291,31200.0
2007-01-12 11:30:00,82.92,83.2,82.84,83.19,16000.0,58.0361,58.2321,57.9801,58.2251,16000.0
2007-01-12 12:00:00,83.2,83.26,83.08,83.2,23500.0,58.2321,58.2741,58.1481,58.2321,23500.0
2007-01-12 12:30:00,83.2,83.45,83.11,83.38,22400.0,58.2321,58.4071,58.1691,58.3581,22400.0
2007-01-12 13:00:00,83.36,83.41,83.2,83.2,21400.0,58.3441,58.3791,58.2321,58.2321,21400.0
2007-01-12 13:30:00,83.21,83.33,83.2,83.29,14500.0,58.2391,58.3231,58.2321,58.2951,14500.0
2007-01-12 14:00:00,83.29,83.29,83.09,83.15,16700.0,58.2951,58.2951,58.1551,58.1971,16700.0
2007-01-12 14:30:00,83.16,83.22,83.06,83.07,14200.0,58.2041,58.2461,58.1341,58.1411,14200.0
2007-01-12 15:00:00,83.08,83.31,83.08,83.24,23500.0,58.1481,58.3091,58.1481,58.2601,23500.0
2007-01-12 15:30:00,83.24,83.26,83.07,83.24,49700.0,58.2601,58.2741,58.1411,58.2601,49700.0
2007-01-16 09:30:00,83.31,83.34,82.8,83.22,36100.0,58.3091,58.3301,57.9521,58.2461,36100.0
2007-01-16 10:00:00,83.24,83.24,83.09,83.11,24300.0,58.2601,58.2601,58.1551,58.1691,24300.0
2007-01-16 10:30:00,83.13,83.31,83.13,83.24,23300.0,58.1831,58.3091,58.1831,58.2601,23300.0
2007-01-16 11:00:00,83.25,83.38,83.24,83.32,17100.0,58.2671,58.3581,58.2601,58.3161,17100.0
2007-01-16 11:30:00,83.32,83.42,83.31,83.37,18400.0,58.3161,58.3861,58.3091,58.3511,18400.0
2007-01-16 12:00:00,83.35,83.4,83.31,83.31,23500.0,58.3371,58.3721,58.3091,58.3091,23500.0
2007-01-16 12:30:00,83.35,83.37,83.14,83.19,18900.0,58.3371,58.3511,58.1901,58.2251,18900.0
2007-01-16 13:00:00,83.16,83.24,83.05,83.05,20400.0,58.2041,58.2601,58.1271,58.1271,20400.0
2007-01-16 13:30:00,83.07,83.09,82.95,82.99,24300.0,58.1411,58.1551,58.0571,58.0851,24300.0
2007-01-16 14:00:00,82.99,83.06,82.9,82.91,20900.0,58.0851,58.1341,58.0221,58.0291,20900.0
2007-01-16 14:30:00,82.93,83.21,82.93,83.2,12900.0,58.0431,58.2391,58.0431,58.2321,12900.0
2007-01-16 15:00:00,83.19,83.23,83.02,83.2,31300.0,58.2251,58.2531,58.1061,58.2321,31300.0
2007-01-16 15:30:00,83.2,83.21,83.01,83.12,46500.0,58.2321,58.2391,58.0991,58.1761,46500.0
2007-01-17 09:30:00,83.17,83.17,82.74,83.03,36500.0,58.2111,58.2111,57.9101,58.1131,36500.0
2007-01-17 10:00:00,83.09,83.14,82.83,83.11,53600.0,58.1551,58.1901,57.9731,58.1691,53600.0
2007-01-17 10:30:00,83.09,83.26,83.07,83.24,20100.0,58.1551,58.2741,58.1411,58.2601,20100.0
2007-01-17 11:00:00,83.25,83.39,83.07,83.08,20500.0,58.2671,58.3651,58.1411,58.1481,20500.0
2007-01-17 11:30:00,83.07,83.27,83.03,83.27,22400.0,58.1411,58.2811,58.1131,58.2811,22400.0
2007-01-17 12:00:00,83.26,83.48,83.25,83.47,15100.0,58.2741,58.4281,58.2671,58.4211,15100.0
2007-01-17 12:30:00,83.47,83.62,83.47,83.53,18000.0,58.4211,58.526,58.4211,58.4631,18000.0
2007-01-17 13:00:00,83.54,83.55,83.19,83.19,18800.0,58.4701,58.4771,58.2251,58.2251,18800.0
2007-01-17 13:30:00,83.21,83.25,83.16,83.2,19100.0,58.2391,58.2671,58.2041,58.2321,19100.0
2007-01-17 14:00:00,83.21,83.39,83.17,83.21,28400.0,58.2391,58.3651,58.2111,58.2391,28400.0
2007-01-17 14:30:00,83.19,83.26,83.11,83.23,21600.0,58.2251,58.2741,58.1691,58.2531,21600.0
2007-01-17 15:00:00,83.23,83.23,83.11,83.16,39900.0,58.2531,58.2531,58.1691,58.2041,39900.0
2007-01-17 15:30:00,83.16,83.21,83.1,83.17,44800.0,58.2041,58.2391,58.1621,58.2111,44800.0
2007-01-18 09:30:00,83.1,83.42,83.02,83.3,35400.0,58.1621,58.3861,58.1061,58.3021,35400.0
2007-01-18 10:00:00,83.3,83.31,82.96,83.1,21300.0,58.3021,58.3091,58.0641,58.1621,21300.0
2007-01-18 10:30:00,83.1,83.34,83.08,83.17,52700.0,58.1621,58.3301,58.1481,58.2111,52700.0
2007-01-18 11:00:00,83.17,83.42,83.16,83.28,23200.0,58.2111,58.3861,58.2041,58.2881,23200.0
2007-01-18 11:30:00,83.29,83.33,83.25,83.26,10900.0,58.2951,58.3231,58.2671,58.2741,10900.0
2007-01-18 12:00:00,83.27,83.38,83.2,83.29,9600.0,58.2811,58.3581,58.2321,58.2951,9600.0
2007-01-18 12:30:00,83.26,83.33,83.17,83.28,6400.0,58.2741,58.3231,58.2111,58.2881,6400.0
2007-01-18 13:00:00,83.29,83.29,83.13,83.15,10000.0,58.2951,58.2951,58.1831,58.1971,10000.0
2007-01-18 13:30:00,83.15,83.17,83.09,83.11,7700.0,58.1971,58.2111,58.1551,58.1691,7700.0
2007-01-18 14:00:00,83.11,83.22,83.03,83.06,22400.0,58.1691,58.2461,58.1131,58.1341,22400.0
2007-01-18 14:30:00,83.05,83.11,82.97,83.0,18200.0,58.1271,58.1691,58.0711,58.0921,18200.0
2007-01-18 15:00:00,83.0,83.2,82.96,83.18,22500.0,58.0921,58.2321,58.0641,58.2181,22500.0
2007-01-18 15:30:00,83.17,83.2,83.07,83.08,33000.0,58.2111,58.2321,58.1411,58.1481,33000.0
2007-01-19 09:30:00,83.27,83.41,82.68,83.07,119200.0,58.2811,58.3791,57.8681,58.1411,119200.0
2007-01-19 10:00:00,83.11,83.19,82.98,83.07,13100.0,58.1691,58.2251,58.0781,58.1411,13100.0
2007-01-19 10:30:00,83.08,83.28,83.07,83.13,37800.0,58.1481,58.2881,58.1411,58.1831,37800.0
2007-01-19 11:00:00,83.13,83.13,82.86,82.91,29800.0,58.1831,58.1831,57.9941,58.0291,29800.0
2007-01-19 11:30:00,82.91,83.01,82.84,82.97,10500.0,58.0291,58.0991,57.9801,58.0711,10500.0
2007-01-19 12:00:00,82.99,83.05,82.7,82.73,19900.0,58.0851,58.1271,57.8821,57.9031,19900.0
2007-01-19 12:30:00,82.72,82.74,82.68,82.68,9800.0,57.8961,57.9101,57.8681,57.8681,9800.0
2007-01-19 13:00:00,82.71,82.9,82.71,82.9,7400.0,57.8891,58.0221,57.8891,58.0221,7400.0
2007-01-19 13:30:00,82.91,82.98,82.78,82.98,12400.0,58.0291,58.0781,57.9381,58.0781,12400.0
2007-01-19 14:00:00,82.94,83.1,82.94,83.06,17800.0,58.0501,58.1621,58.0501,58.1341,17800.0
2007-01-19 14:30:00,83.06,83.06,82.75,82.82,21200.0,58.1341,58.1341,57.9171,57.9661,21200.0
2007-01-19 15:00:00,82.82,82.89,82.78,82.79,24100.0,57.9661,58.0151,57.9381,57.9451,24100.0
2007-01-19 15:30:00,82.81,82.88,82.7,82.75,44700.0,57.9591,58.0081,57.8821,57.9171,44700.0
2007-01-22 09:30:00,82.69,82.81,82.38,82.57,17700.0,57.8751,57.9591,57.6582,57.7911,17700.0
2007-01-22 10:00:00,82.57,82.63,82.3,82.54,34400.0,57.7911,57.8331,57.6022,57.7701,34400.0
2007-01-22 10:30:00,82.54,82.54,82.35,82.46,35500.0,57.7701,57.7701,57.6372,57.7142,35500.0
2007-01-22 11:00:00,82.48,82.57,82.45,82.54,15400.0,57.7282,57.7911,57.7072,57.7701,15400.0
2007-01-22 11:30:00,82.55,82.78,82.54,82.75,25100.0,57.7771,57.9381,57.7701,57.9171,25100.0
2007-01-22 12:00:00,82.75,82.75,82.56,82.56,23200.0,57.9171,57.9171,57.7841,57.7841,23200.0
2007-01-22 12:30:00,82.56,82.63,82.44,82.5,14200.0,57.7841,57.8331,57.7002,57.7422,14200.0
2007-01-22 13:00:00,82.5,82.59,82.47,82.55,11700.0,57.7422,57.8051,57.7212,57.7771,11700.0
2007-01-22 13:30:00,82.57,82.68,82.54,82.68,7100.0,57.7911,57.8681,57.7701,57.8681,7100.0
2007-01-22 14:00:00,82.68,82.75,82.66,82.73,25200.0,57.8681,57.9171,57.8541,57.9031,25200.0
2007-01-22 14:30:00,82.72,82.72,82.51,82.6,14300.0,57.8961,57.8961,57.7491,57.8121,14300.0
2007-01-22 15:00:00,82.6,82.62,82.44,82.46,27900.0,57.8121,57.8261,57.7002,57.7142,27900.0
2007-01-22 15:30:00,82.46,82.63,82.43,82.53,29000.0,57.7142,57.8331,57.6932,57.7631,29000.0
2007-01-23 09:30:00,82.55,82.84,82.48,82.61,28600.0,57.7771,57.9801,57.7282,57.8191,28600.0
2007-01-23 10:00:00,82.61,82.73,82.36,82.51,14800.0,57.8191,57.9031,57.6442,57.7491,14800.0
2007-01-23 10:30:00,82.48,82.5,82.04,82.21,26300.0,57.7282,57.7422,57.4202,57.5392,26300.0
2007-01-23 11:00:00,82.18,82.49,82.09,82.39,24800.0,57.5182,57.7352,57.4552,57.6652,24800.0
2007-01-23 11:30:00,82.38,82.4,82.13,82.18,9000.0,57.6582,57.6722,57.4832,57.5182,9000.0
2007-01-23 12:00:00,82.18,82.49,82.14,82.48,17800.0,57.5182,57.7352,57.4902,57.7282,17800.0
2007-01-23 12:30:00,82.52,82.59,82.44,82.57,8300.0,57.7561,57.8051,57.7002,57.7911,8300.0
2007-01-23 13:00:00,82.59,82.67,82.58,82.61,15700.0,57.8051,57.8611,57.7981,57.8191,15700.0
2007-01-23 13:30:00,82.61,82.69,82.54,82.68,25600.0,57.8191,57.8751,57.7701,57.8681,25600.0
2007-01-23 14:00:00,82.68,82.7,82.43,82.53,20600.0,57.8681,57.8821,57.6932,57.7631,20600.0
2007-01-23 14:30:00,82.5,82.62,82.4,82.62,18800.0,57.7422,57.8261,57.6722,57.8261,18800.0
2007-01-23 15:00:00,82.63,82.7,82.51,82.6,32500.0,57.8331,57.8821,57.7491,57.8121,32500.0
2007-01-23 15:30:00,82.62,82.72,82.35,82.51,64700.0,57.8261,57.8961,57.6372,57.7491,64700.0
2007-01-24 09:30:00,82.86,83.75,82.81,83.2,125700.0,57.9941,58.617,57.9591,58.2321,125700.0
2007-01-24 10:00:00,83.2,83.22,82.92,83.08,39600.0,58.2321,58.2461,58.0361,58.1481,39600.0
2007-01-24 10:30:00,83.07,83.28,82.99,83.23,47000.0,58.1411,58.2881,58.0851,58.2531,47000.0
2007-01-24 11:00:00,83.21,83.46,83.21,83.46,26500.0,58.2391,58.4141,58.2391,58.4141,26500.0
2007-01-24 11:30:00,83.43,83.43,83.2,83.23,13000.0,58.3931,58.3931,58.2321,58.2531,13000.0
2007-01-24 12:00:00,83.22,83.23,83.11,83.13,10600.0,58.2461,58.2531,58.1691,58.1831,10600.0
2007-01-24 12:30:00,83.15,83.15,82.87,82.96,18100.0,58.1971,58.1971,58.0011,58.0641,18100.0
2007-01-24 13:00:00,82.97,82.97,82.59,82.64,29000.0,58.0711,58.0711,57.8051,57.8401,29000.0
2007-01-24 13:30:00,82.64,83.36,82.64,83.31,16300.0,57.8401,58.3441,57.8401,58.3091,16300.0
2007-01-24 14:00:00,83.33,83.33,83.19,83.26,20700.0,58.3231,58.3231,58.2251,58.2741,20700.0
2007-01-24 14:30:00,83.29,83.39,83.29,83.31,36100.0,58.2951,58.3651,58.2951,58.3091,36100.0
2007-01-24 15:00:00,83.31,83.32,83.1,83.29,60700.0,58.3091,58.3161,58.1621,58.2951,60700.0
2007-01-24 15:30:00,83.31,83.5,83.3,83.46,36400.0,58.3091,58.4421,58.3021,58.4141,36400.0
2007-01-25 09:30:00,83.22,84.48,83.2,83.49,66500.0,58.2461,59.128,58.2321,58.4351,66500.0
2007-01-25 10:00:00,83.45,83.47,83.16,83.27,52400.0,58.4071,58.4211,58.2041,58.2811,52400.0
2007-01-25 10:30:00,83.29,83.5,83.25,83.45,41000.0,58.2951,58.4421,58.2671,58.4071,41000.0
2007-01-25 11:00:00,83.42,83.45,83.38,83.4,13700.0,58.3861,58.4071,58.3581,58.3721,13700.0
2007-01-25 11:30:00,83.4,83.43,83.26,83.27,21600.0,58.3721,58.3931,58.2741,58.2811,21600.0
2007-01-25 12:00:00,83.28,83.37,83.23,83.3,43800.0,58.2881,58.3511,58.2531,58.3021,43800.0
2007-01-25 12:30:00,83.32,83.35,83.22,83.31,33100.0,58.3161,58.3371,58.2461,58.3091,33100.0
2007-01-25 13:00:00,83.27,83.35,83.27,83.27,8500.0,58.2811,58.3371,58.2811,58.2811,8500.0
2007-01-25 13:30:00,83.24,83.35,83.15,83.2,20200.0,58.2601,58.3371,58.1971,58.2321,20200.0
2007-01-25 14:00:00,83.18,83.36,83.16,83.22,52200.0,58.2181,58.3441,58.2041,58.2461,52200.0
2007-01-25 14:30:00,83.23,83.36,83.2,83.33,32500.0,58.2531,58.3441,58.2321,58.3231,32500.0
2007-01-25 15:00:00,83.3,83.38,83.13,83.14,83100.0,58.3021,58.3581,58.1831,58.1901,83100.0
2007-01-25 15:30:00,83.13,83.23,83.04,83.17,61700.0,58.1831,58.2531,58.1201,58.2111,61700.0
2007-01-26 09:30:00,84.21,84.63,84.06,84.39,98400.0,58.939,59.2329,58.834,59.065,98400.0
2007-01-26 10:00:00,84.39,84.56,84.21,84.37,78800.0,59.065,59.184,58.939,59.051,78800.0
2007-01-26 10:30:00,84.38,84.4,83.86,83.9,52900.0,59.058,59.072,58.694,58.722,52900.0
2007-01-26 11:00:00,83.89,83.89,83.64,83.82,32800.0,58.715,58.715,58.54,58.666,32800.0
2007-01-26 11:30:00,83.82,83.84,83.73,83.8,31600.0,58.666,58.68,58.603,58.652,31600.0
2007-01-26 12:00:00,83.8,84.04,83.8,84.03,30600.0,58.652,58.82,58.652,58.813,30600.0
2007-01-26 12:30:00,84.03,84.12,84.02,84.05,18000.0,58.813,58.876,58.806,58.827,18000.0
2007-01-26 13:00:00,84.05,84.06,83.82,83.88,31500.0,58.827,58.834,58.666,58.708,31500.0
2007-01-26 13:30:00,83.88,84.05,83.88,84.04,17800.0,58.708,58.827,58.708,58.82,17800.0
2007-01-26 14:00:00,84.02,84.25,83.97,84.23,33100.0,58.806,58.967,58.771,58.953,33100.0
2007-01-26 14:30:00,84.22,84.24,84.09,84.23,31300.0,58.946,58.96,58.855,58.953,31300.0
2007-01-26 15:00:00,84.22,84.47,84.2,84.47,81600.0,58.946,59.121,58.932,59.121,81600.0
2007-01-26 15:30:00,84.46,84.66,84.43,84.49,89200.0,59.114,59.2539,59.093,59.135,89200.0
2007-01-29 09:30:00,84.28,84.55,84.01,84.49,34300.0,58.988,59.177,58.799,59.135,34300.0
2007-01-29 10:00:00,84.48,84.5,83.99,84.02,29100.0,59.128,59.142,58.785,58.806,29100.0
2007-01-29 10:30:00,84.0,84.15,83.96,84.07,16200.0,58.792,58.897,58.764,58.841,16200.0
2007-01-29 11:00:00,84.05,84.22,83.97,84.07,23500.0,58.827,58.946,58.771,58.841,23500.0
2007-01-29 11:30:00,84.04,84.04,83.87,83.96,22600.0,58.82,58.82,58.701,58.764,22600.0
2007-01-29 12:00:00,83.97,84.31,83.94,84.14,16300.0,58.771,59.009,58.75,58.89,16300.0
2007-01-29 12:30:00,84.14,84.18,84.05,84.12,8500.0,58.89,58.918,58.827,58.876,8500.0
2007-01-29 13:00:00,84.13,84.38,84.13,84.36,44900.0,58.883,59.058,58.883,59.044,44900.0
2007-01-29 13:30:00,84.37,84.44,84.25,84.28,19000.0,59.051,59.1,58.967,58.988,19000.0
2007-01-29 14:00:00,84.25,84.32,83.97,84.0,48100.0,58.967,59.016,58.771,58.792,48100.0
2007-01-29 14:30:00,83.98,84.03,83.89,83.9,19200.0,58.778,58.813,58.715,58.722,19200.0
2007-01-29 15:00:00,83.91,84.07,83.91,84.05,38600.0,58.729,58.841,58.729,58.827,38600.0
2007-01-29 15:30:00,84.08,84.09,83.98,84.05,40700.0,58.848,58.855,58.778,58.827,40700.0
2007-01-30 09:30:00,84.18,84.3,83.92,83.97,19000.0,58.918,59.002,58.736,58.771,19000.0
2007-01-30 10:00:00,83.92,84.21,83.86,84.21,5700.0,58.736,58.939,58.694,58.939,5700.0
2007-01-30 10:30:00,84.24,84.36,84.14,84.18,18900.0,58.96,59.044,58.89,58.918,18900.0
2007-01-30 11:00:00,84.18,84.55,84.18,84.55,11800.0,58.918,59.177,58.918,59.177,11800.0
2007-01-30 11:30:00,84.53,84.55,84.43,84.45,12100.0,59.163,59.177,59.093,59.107,12100.0
2007-01-30 12:00:00,84.43,84.47,84.15,84.15,17800.0,59.093,59.121,58.897,58.897,17800.0
2007-01-30 12:30:00,84.15,84.17,84.03,84.07,23900.0,58.897,58.911,58.813,58.841,23900.0
2007-01-30 13:00:00,84.07,84.08,83.93,83.98,22200.0,58.841,58.848,58.743,58.778,22200.0
2007-01-30 13:30:00,84.01,84.03,83.89,83.95,30900.0,58.799,58.813,58.715,58.757,30900.0
2007-01-30 14:00:00,83.95,83.95,83.75,83.87,28600.0,58.757,58.757,58.617,58.701,28600.0
2007-01-30 14:30:00,83.85,83.91,83.83,83.9,36100.0,58.687,58.729,58.673,58.722,36100.0
2007-01-30 15:00:00,83.9,84.09,83.9,84.0,46400.0,58.722,58.855,58.722,58.792,46400.0
2007-01-30 15:30:00,84.01,84.25,83.9,84.21,83300.0,58.799,58.967,58.722,58.939,83300.0
2007-01-31 09:30:00,83.96,83.98,83.54,83.72,27500.0,58.764,58.778,58.4701,58.596,27500.0
2007-01-31 10:00:00,83.73,83.97,83.71,83.93,17500.0,58.603,58.771,58.589,58.743,17500.0
2007-01-31 10:30:00,83.94,84.1,83.86,83.87,18400.0,58.75,58.862,58.694,58.701,18400.0
2007-01-31 11:00:00,83.87,83.87,83.61,83.63,11500.0,58.701,58.701,58.519,58.533,11500.0
2007-01-31 11:30:00,83.65,83.84,83.65,83.8,18900.0,58.547,58.68,58.547,58.652,18900.0
2007-01-31 12:00:00,83.8,83.84,83.78,83.79,13500.0,58.652,58.68,58.638,58.645,13500.0
2007-01-31 12:30:00,83.78,83.89,83.74,83.89,7500.0,58.638,58.715,58.61,58.715,7500.0
2007-01-31 13:00:00,83.88,83.9,83.83,83.86,5900.0,58.708,58.722,58.673,58.694,5900.0
2007-01-31 13:30:00,83.88,83.97,83.86,83.95,7800.0,58.708,58.771,58.694,58.757,7800.0
2007-01-31 14:00:00,83.94,84.35,83.92,84.23,40000.0,58.75,59.037,58.736,58.953,40000.0
2007-01-31 14:30:00,84.24,84.67,84.24,84.58,37900.0,58.96,59.2609,58.96,59.198,37900.0
2007-01-31 15:00:00,84.59,84.87,84.56,84.81,56000.0,59.205,59.4009,59.184,59.3589,56000.0
2007-01-31 15:30:00,84.78,84.95,84.72,84.81,45900.0,59.3379,59.4569,59.2959,59.3589,45900.0
2007-02-01 09:30:00,84.81,84.96,84.5,84.93,32000.0,59.3589,59.4639,59.142,59.4429,32000.0
2007-02-01 10:00:00,84.9,84.98,84.9,84.96,25900.0,59.4219,59.4779,59.4219,59.4639,25900.0
2007-02-01 10:30:00,84.97,85.27,84.95,85.01,28700.0,59.4709,59.6809,59.4569,59.4989,28700.0
2007-02-01 11:00:00,85.0,85.0,84.9,84.9,20700.0,59.4919,59.4919,59.4219,59.4219,20700.0
2007-02-01 11:30:00,84.91,84.98,84.9,84.91,13900.0,59.4289,59.4779,59.4219,59.4289,13900.0
2007-02-01 12:00:00,84.91,84.93,84.71,84.74,16100.0,59.4289,59.4429,59.2889,59.3099,16100.0
2007-02-01 12:30:00,84.72,84.81,84.7,84.8,10100.0,59.2959,59.3589,59.2819,59.3519,10100.0
2007-02-01 13:00:00,84.81,84.85,84.8,84.83,13700.0,59.3589,59.3869,59.3519,59.3729,13700.0
2007-02-01 13:30:00,84.83,85.0,84.8,84.85,16000.0,59.3729,59.4919,59.3519,59.3869,16000.0
2007-02-01 14:00:00,84.84,84.97,84.82,84.97,17000.0,59.3799,59.4709,59.3659,59.4709,17000.0
2007-02-01 14:30:00,84.95,85.02,84.9,85.0,17600.0,59.4569,59.5059,59.4219,59.4919,17600.0
2007-02-01 15:00:00,84.99,85.06,84.9,85.0,19500.0,59.4849,59.5339,59.4219,59.4919,19500.0
2007-02-01 15:30:00,85.01,85.13,84.97,85.07,37300.0,59.4989,59.5829,59.4709,59.5409,37300.0
2007-02-02 09:30:00,84.99,85.58,84.99,85.21,61300.0,59.4849,59.8979,59.4849,59.6389,61300.0
2007-02-02 10:00:00,85.23,85.6,85.1,85.57,16000.0,59.6529,59.9119,59.5619,59.8909,16000.0
2007-02-02 10:30:00,85.59,85.82,85.59,85.8,16200.0,59.9049,60.0658,59.9049,60.0518,16200.0
2007-02-02 11:00:00,85.78,85.78,85.52,85.54,25700.0,60.0378,60.0378,59.8559,59.8699,25700.0
2007-02-02 11:30:00,85.55,85.58,85.44,85.47,25300.0,59.8769,59.8979,59.7999,59.8209,25300.0
2007-02-02 12:00:00,85.45,85.57,85.42,85.42,14100.0,59.8069,59.8909,59.7859,59.7859,14100.0
2007-02-02 12:30:00,85.44,85.52,85.44,85.48,9900.0,59.7999,59.8559,59.7999,59.8279,9900.0
2007-02-02 13:00:00,85.49,85.54,85.41,85.42,12500.0,59.8349,59.8699,59.7789,59.7859,12500.0
2007-02-02 13:30:00,85.46,85.52,85.43,85.48,22300.0,59.8139,59.8559,59.7929,59.8279,22300.0
2007-02-02 14:00:00,85.49,85.54,85.45,85.46,15400.0,59.8349,59.8699,59.8069,59.8139,15400.0
2007-02-02 14:30:00,85.49,85.64,85.44,85.53,22000.0,59.8349,59.9399,59.7999,59.8629,22000.0
2007-02-02 15:00:00,85.57,85.58,85.44,85.49,16700.0,59.8909,59.8979,59.7999,59.8349,16700.0
2007-02-02 15:30:00,85.49,85.52,85.43,85.49,27000.0,59.8349,59.8559,59.7929,59.8349,27000.0
2007-02-05 09:30:00,85.11,85.29,84.18,84.44,49700.0,59.8422,59.9688,59.1883,59.3711,49700.0
2007-02-05 10:00:00,84.44,84.77,84.43,84.73,42000.0,59.3711,59.6032,59.3641,59.575,42000.0
2007-02-05 10:30:00,84.72,84.87,84.65,84.86,28000.0,59.568,59.6735,59.5188,59.6664,28000.0
2007-02-05 11:00:00,84.88,84.93,84.79,84.81,18700.0,59.6805,59.7157,59.6172,59.6313,18700.0
2007-02-05 11:30:00,84.83,84.91,84.81,84.88,13000.0,59.6453,59.7016,59.6313,59.6805,13000.0
2007-02-05 12:00:00,84.89,84.9,84.83,84.83,11900.0,59.6875,59.6946,59.6453,59.6453,11900.0
2007-02-05 12:30:00,84.83,84.92,84.83,84.91,13400.0,59.6453,59.7086,59.6453,59.7016,13400.0
2007-02-05 13:00:00,84.93,84.99,84.92,84.93,14500.0,59.7157,59.7578,59.7086,59.7157,14500.0
2007-02-05 13:30:00,84.93,85.0,84.93,84.99,21300.0,59.7157,59.7649,59.7157,59.7578,21300.0
2007-02-05 14:00:00,84.99,85.06,84.93,84.93,39200.0,59.7578,59.8071,59.7157,59.7157,39200.0
2007-02-05 14:30:00,84.93,85.17,84.93,85.14,18900.0,59.7157,59.8844,59.7157,59.8633,18900.0
2007-02-05 15:00:00,85.13,85.14,84.97,85.05,51600.0,59.8563,59.8633,59.7438,59.8,51600.0
2007-02-05 15:30:00,85.05,85.08,85.0,85.03,96500.0,59.8,59.8211,59.7649,59.786,96500.0
2007-02-06 09:30:00,84.93,85.49,84.68,85.47,48700.0,59.7157,60.1094,59.5399,60.0953,48700.0
2007-02-06 10:00:00,85.44,85.57,85.35,85.48,29100.0,60.0742,60.1657,60.011,60.1024,29100.0
2007-02-06 10:30:00,85.49,85.66,85.49,85.52,14900.0,60.1094,60.2289,60.1094,60.1305,14900.0
2007-02-06 11:00:00,85.52,85.55,85.34,85.41,20100.0,60.1305,60.1516,60.0039,60.0532,20100.0
2007-02-06 11:30:00,85.37,85.4,85.21,85.25,25400.0,60.025,60.0461,59.9125,59.9407,25400.0
2007-02-06 12:00:00,85.19,85.3,85.12,85.2,17700.0,59.8985,59.9758,59.8492,59.9055,17700.0
2007-02-06 12:30:00,85.21,85.35,85.1,85.32,25500.0,59.9125,60.011,59.8352,59.9899,25500.0
2007-02-06 13:00:00,85.31,85.47,85.29,85.44,10200.0,59.9828,60.0953,59.9688,60.0742,10200.0
2007-02-06 13:30:00,85.48,85.48,85.36,85.41,8000.0,60.1024,60.1024,60.018,60.0532,8000.0
2007-02-06 14:00:00,85.41,85.44,85.32,85.37,8700.0,60.0532,60.0742,59.9899,60.025,8700.0
2007-02-06 14:30:00,85.38,85.38,85.24,85.29,21700.0,60.0321,60.0321,59.9336,59.9688,21700.0
2007-02-06 15:00:00,85.31,85.35,85.19,85.29,59700.0,59.9828,60.011,59.8985,59.9688,59700.0
2007-02-06 15:30:00,85.26,85.36,85.25,85.33,34100.0,59.9477,60.018,59.9407,59.9969,34100.0
2007-02-07 09:30:00,85.38,85.52,84.96,85.49,17800.0,60.0321,60.1305,59.7368,60.1094,17800.0
2007-02-07 10:00:00,85.46,85.46,85.35,85.35,9000.0,60.0883,60.0883,60.011,60.011,9000.0
2007-02-07 10:30:00,85.35,85.4,85.34,85.35,19800.0,60.011,60.0461,60.0039,60.011,19800.0
2007-02-07 11:00:00,85.36,85.42,85.35,85.4,25200.0,60.018,60.0602,60.011,60.0461,25200.0
2007-02-07 11:30:00,85.39,85.61,85.35,85.53,37400.0,60.0391,60.1938,60.011,60.1375,37400.0
2007-02-07 12:00:00,85.52,85.52,85.35,85.36,23400.0,60.1305,60.1305,60.011,60.018,23400.0
2007-02-07 12:30:00,85.36,85.47,85.35,85.46,28300.0,60.018,60.0953,60.011,60.0883,28300.0
2007-02-07 13:00:00,85.45,85.67,85.45,85.65,15300.0,60.0813,60.236,60.0813,60.2219,15300.0
2007-02-07 13:30:00,85.64,85.65,85.56,85.56,10200.0,60.2149,60.2219,60.1586,60.1586,10200.0
2007-02-07 14:00:00,85.56,85.6,85.45,85.51,14000.0,60.1586,60.1867,60.0813,60.1235,14000.0
2007-02-07 14:30:00,85.48,85.49,85.37,85.39,15000.0,60.1024,60.1094,60.025,60.0391,15000.0
2007-02-07 15:00:00,85.38,85.5,85.37,85.43,15000.0,60.0321,60.1164,60.025,60.0672,15000.0
2007-02-07 15:30:00,85.42,85.45,85.37,85.39,35900.0,60.0602,60.0813,60.025,60.0391,35900.0
2007-02-08 09:30:00,85.12,85.27,84.78,85.24,60800.0,59.8492,59.9547,59.6102,59.9336,60800.0
2007-02-08 10:00:00,85.24,85.58,85.24,85.43,24000.0,59.9336,60.1727,59.9336,60.0672,24000.0
2007-02-08 10:30:00,85.44,85.5,85.29,85.38,15900.0,60.0742,60.1164,59.9688,60.0321,15900.0
2007-02-08 11:00:00,85.37,85.37,85.08,85.1,26500.0,60.025,60.025,59.8211,59.8352,26500.0
2007-02-08 11:30:00,85.12,85.24,85.08,85.18,7800.0,59.8492,59.9336,59.8211,59.8914,7800.0
2007-02-08 12:00:00,85.21,85.21,85.1,85.1,15400.0,59.9125,59.9125,59.8352,59.8352,15400.0
2007-02-08 12:30:00,85.14,85.5,85.13,85.38,10700.0,59.8633,60.1164,59.8563,60.0321,10700.0
2007-02-08 13:00:00,85.38,85.53,85.38,85.44,6500.0,60.0321,60.1375,60.0321,60.0742,6500.0
2007-02-08 13:30:00,85.42,85.46,85.34,85.34,4400.0,60.0602,60.0883,60.0039,60.0039,4400.0
2007-02-08 14:00:00,85.34,85.34,85.16,85.23,13300.0,60.0039,60.0039,59.8774,59.9266,13300.0
2007-02-08 14:30:00,85.26,85.44,85.13,85.3,28500.0,59.9477,60.0742,59.8563,59.9758,28500.0
2007-02-08 15:00:00,85.28,85.34,85.21,85.21,30100.0,59.9617,60.0039,59.9125,59.9125,30100.0
2007-02-08 15:30:00,85.23,85.28,85.1,85.25,26100.0,59.9266,59.9617,59.8352,59.9407,26100.0
2007-02-09 09:30:00,85.26,85.67,85.08,85.41,19600.0,59.9477,60.236,59.8211,60.0532,19600.0
2007-02-09 10:00:00,85.41,85.68,85.37,85.5,29600.0,60.0532,60.243,60.025,60.1164,29600.0
2007-02-09 10:30:00,85.51,85.87,85.51,85.85,28100.0,60.1235,60.3766,60.1235,60.3625,28100.0
2007-02-09 11:00:00,85.85,85.98,85.85,85.9,15800.0,60.3625,60.4539,60.3625,60.3977,15800.0
2007-02-09 11:30:00,85.9,85.93,85.65,85.69,30200.0,60.3977,60.4188,60.2219,60.25,30200.0
2007-02-09 12:00:00,85.67,85.68,85.5,85.5,12100.0,60.236,60.243,60.1164,60.1164,12100.0
2007-02-09 12:30:00,85.51,85.52,85.27,85.3,30300.0,60.1235,60.1305,59.9547,59.9758,30300.0
2007-02-09 13:00:00,85.3,85.6,85.23,85.6,53100.0,59.9758,60.1867,59.9266,60.1867,53100.0
2007-02-09 13:30:00,85.59,85.6,85.46,85.5,80800.0,60.1797,60.1867,60.0883,60.1164,80800.0
2007-02-09 14:00:00,85.48,85.55,85.33,85.5,64700.0,60.1024,60.1516,59.9969,60.1164,64700.0
2007-02-09 14:30:00,85.5,85.59,85.4,85.56,44800.0,60.1164,60.1797,60.0461,60.1586,44800.0
2007-02-09 15:00:00,85.56,85.74,85.48,85.65,35500.0,60.1586,60.2852,60.1024,60.2219,35500.0
2007-02-09 15:30:00,85.65,85.68,85.5,85.57,36000.0,60.2219,60.243,60.1164,60.1657,36000.0
2007-02-12 09:30:00,85.51,85.75,85.12,85.38,30800.0,60.1235,60.2922,59.8492,60.0321,30800.0
2007-02-12 10:00:00,85.38,85.52,85.32,85.44,32100.0,60.0321,60.1305,59.9899,60.0742,32100.0
2007-02-12 10:30:00,85.44,85.72,85.44,85.55,12400.0,60.0742,60.2711,60.0742,60.1516,12400.0
2007-02-12 11:00:00,85.55,85.66,85.52,85.56,15500.0,60.1516,60.2289,60.1305,60.1586,15500.0
2007-02-12 11:30:00,85.55,85.61,85.51,85.6,10500.0,60.1516,60.1938,60.1235,60.1867,10500.0
2007-02-12 12:00:00,85.6,85.65,85.57,85.58,8400.0,60.1867,60.2219,60.1657,60.1727,8400.0
2007-02-12 12:30:00,85.58,85.65,85.56,85.62,7400.0,60.1727,60.2219,60.1586,60.2008,7400.0
2007-02-12 13:00:00,85.62,85.7,85.58,85.62,12300.0,60.2008,60.2571,60.1727,60.2008,12300.0
2007-02-12 13:30:00,85.62,85.62,85.42,85.43,12000.0,60.2008,60.2008,60.0602,60.0672,12000.0
2007-02-12 14:00:00,85.42,85.5,85.39,85.42,15700.0,60.0602,60.1164,60.0391,60.0602,15700.0
2007-02-12 14:30:00,85.39,85.62,85.31,85.6,38500.0,60.0391,60.2008,59.9828,60.1867,38500.0
2007-02-12 15:00:00,85.59,85.81,85.56,85.77,26200.0,60.1797,60.3344,60.1586,60.3063,26200.0
2007-02-12 15:30:00,85.76,85.79,85.68,85.74,30000.0,60.2992,60.3203,60.243,60.2852,30000.0
2007-02-13 09:30:00,85.73,85.99,84.83,85.87,19700.0,60.2782,60.461,59.6453,60.3766,19700.0
2007-02-13 10:00:00,85.92,85.92,85.75,85.8,12700.0,60.4117,60.4117,60.2922,60.3274,12700.0
2007-02-13 10:30:00,85.84,85.85,85.76,85.78,7400.0,60.3555,60.3625,60.2992,60.3133,7400.0
2007-02-13 11:00:00,85.76,85.94,85.71,85.94,17300.0,60.2992,60.4258,60.2641,60.4258,17300.0
2007-02-13 11:30:00,85.94,86.04,85.94,86.01,35300.0,60.4258,60.4961,60.4258,60.475,35300.0
2007-02-13 12:00:00,86.01,86.13,86.0,86.12,19200.0,60.475,60.5594,60.468,60.5524,19200.0
2007-02-13 12:30:00,86.08,86.11,86.0,86.0,19400.0,60.5242,60.5453,60.468,60.468,19400.0
2007-02-13 13:00:00,86.01,86.04,85.79,85.79,52700.0,60.475,60.4961,60.3203,60.3203,52700.0
2007-02-13 13:30:00,85.78,85.87,85.69,85.71,28600.0,60.3133,60.3766,60.25,60.2641,28600.0
2007-02-13 14:00:00,85.71,85.93,85.71,85.87,24100.0,60.2641,60.4188,60.2641,60.3766,24100.0
2007-02-13 14:30:00,85.88,85.89,85.8,85.88,10000.0,60.3836,60.3906,60.3274,60.3836,10000.0
2007-02-13 15:00:00,85.88,85.98,85.86,85.98,12000.0,60.3836,60.4539,60.3696,60.4539,12000.0
2007-02-13 15:30:00,85.97,86.08,85.93,86.05,45100.0,60.4469,60.5242,60.4188,60.5031,45100.0
2007-02-14 09:30:00,85.87,86.19,84.94,86.02,68500.0,60.3766,60.6016,59.7227,60.4821,68500.0
2007-02-14 10:00:00,86.01,86.31,85.83,86.1,47400.0,60.475,60.686,60.3485,60.5383,47400.0
2007-02-14 10:30:00,86.09,86.31,85.97,86.26,28200.0,60.5313,60.686,60.4469,60.6508,28200.0
2007-02-14 11:00:00,86.26,86.29,86.11,86.22,23200.0,60.6508,60.6719,60.5453,60.6227,23200.0
2007-02-14 11:30:00,86.22,86.26,86.11,86.19,23700.0,60.6227,60.6508,60.5453,60.6016,23700.0
2007-02-14 12:00:00,86.2,86.2,85.93,85.99,25700.0,60.6086,60.6086,60.4188,60.461,25700.0
2007-02-14 12:30:00,86.02,86.13,86.01,86.09,16600.0,60.4821,60.5594,60.475,60.5313,16600.0
2007-02-14 13:00:00,86.1,86.12,85.94,86.03,52700.0,60.5383,60.5524,60.4258,60.4891,52700.0
2007-02-14 13:30:00,86.04,86.18,85.9,86.17,53300.0,60.4961,60.5946,60.3977,60.5875,53300.0
2007-02-14 14:00:00,86.18,86.19,86.0,86.04,23700.0,60.5946,60.6016,60.468,60.4961,23700.0
2007-02-14 14:30:00,86.02,86.22,86.02,86.2,18700.0,60.4821,60.6227,60.4821,60.6086,18700.0
2007-02-14 15:00:00,86.21,86.24,86.12,86.14,35400.0,60.6156,60.6367,60.5524,60.5664,35400.0
2007-02-14 15:30:00,86.14,86.16,86.04,86.09,24900.0,60.5664,60.5805,60.4961,60.5313,24900.0
2007-02-15 09:30:00,86.78,87.22,86.6,87.09,272300.0,61.0164,61.3258,60.8899,61.2344,272300.0
2007-02-15 10:00:00,87.09,87.29,86.96,87.25,96400.0,61.2344,61.375,61.143,61.3469,96400.0
2007-02-15 10:30:00,87.25,87.6,86.96,87.23,123700.0,61.3469,61.593,61.143,61.3328,123700.0
2007-02-15 11:00:00,87.22,87.35,87.21,87.29,39700.0,61.3258,61.4172,61.3188,61.375,39700.0
2007-02-15 11:30:00,87.29,87.32,87.24,87.26,55300.0,61.375,61.3961,61.3399,61.3539,55300.0
2007-02-15 12:00:00,87.26,87.3,87.06,87.3,21200.0,61.3539,61.382,61.2133,61.382,21200.0
2007-02-15 12:30:00,87.3,87.34,87.19,87.34,21100.0,61.382,61.4102,61.3047,61.4102,21100.0
2007-02-15 13:00:00,87.34,87.4,87.24,87.34,44900.0,61.4102,61.4524,61.3399,61.4102,44900.0
2007-02-15 13:30:00,87.34,87.67,87.31,87.67,76200.0,61.4102,61.6422,61.3891,61.6422,76200.0
2007-02-15 14:00:00,87.67,87.92,87.65,87.82,46900.0,61.6422,61.818,61.6281,61.7477,46900.0
2007-02-15 14:30:00,87.82,87.84,87.61,87.78,45100.0,61.7477,61.7617,61.6,61.7195,45100.0
2007-02-15 15:00:00,87.77,87.83,87.51,87.82,42500.0,61.7125,61.7547,61.5297,61.7477,42500.0
2007-02-15 15:30:00,87.82,87.91,87.56,87.6,115200.0,61.7477,61.8109,61.5649,61.593,115200.0
2007-02-16 09:30:00,87.6,87.74,87.23,87.7,165200.0,61.593,61.6914,61.3328,61.6633,165200.0
2007-02-16 10:00:00,87.68,87.72,87.5,87.5,28500.0,61.6492,61.6774,61.5227,61.5227,28500.0
2007-02-16 10:30:00,87.51,87.64,87.46,87.62,23500.0,61.5297,61.6211,61.4945,61.607,23500.0
2007-02-16 11:00:00,87.62,87.62,87.41,87.46,46800.0,61.607,61.607,61.4594,61.4945,46800.0
2007-02-16 11:30:00,87.47,87.48,87.28,87.28,26700.0,61.5016,61.5086,61.368,61.368,26700.0
2007-02-16 12:00:00,87.3,87.38,87.19,87.27,30000.0,61.382,61.4383,61.3047,61.3609,30000.0
2007-02-16 12:30:00,87.26,87.26,87.14,87.19,23000.0,61.3539,61.3539,61.2695,61.3047,23000.0
2007-02-16 13:00:00,87.2,87.41,87.2,87.29,26000.0,61.3117,61.4594,61.3117,61.375,26000.0
2007-02-16 13:30:00,87.3,87.34,87.23,87.34,13600.0,61.382,61.4102,61.3328,61.4102,13600.0
2007-02-16 14:00:00,87.35,87.63,87.33,87.5,30600.0,61.4172,61.6141,61.4031,61.5227,30600.0
2007-02-16 14:30:00,87.49,87.59,87.49,87.54,11600.0,61.5156,61.5859,61.5156,61.5508,11600.0
2007-02-16 15:00:00,87.52,87.72,87.51,87.67,14100.0,61.5367,61.6774,61.5297,61.6422,14100.0
2007-02-16 15:30:00,87.64,87.66,87.55,87.56,39800.0,61.6211,61.6352,61.5578,61.5649,39800.0
2007-02-20 09:30:00,87.93,88.08,87.58,87.6,52600.0,61.825,61.9305,61.5789,61.593,52600.0
2007-02-20 10:00:00,87.61,87.69,87.4,87.68,24800.0,61.6,61.6563,61.4524,61.6492,24800.0
2007-02-20 10:30:00,87.7,87.82,87.57,87.72,12400.0,61.6633,61.7477,61.5719,61.6774,12400.0
2007-02-20 11:00:00,87.73,88.03,87.68,88.01,31400.0,61.6844,61.8953,61.6492,61.8813,31400.0
2007-02-20 11:30:00,88.04,88.21,88.02,88.16,19800.0,61.9023,62.0219,61.8883,61.9867,19800.0
2007-02-20 12:00:00,88.14,88.2,88.09,88.14,14400.0,61.9727,62.0148,61.9375,61.9727,14400.0
2007-02-20 12:30:00,88.15,88.2,88.11,88.14,14300.0,61.9797,62.0148,61.9516,61.9727,14300.0
2007-02-20 13:00:00,88.16,88.16,87.94,87.96,27100.0,61.9867,61.9867,61.832,61.8461,27100.0
2007-02-20 13:30:00,87.95,88.09,87.94,88.07,21200.0,61.8391,61.9375,61.832,61.9234,21200.0
2007-02-20 14:00:00,88.06,88.08,87.98,88.05,8700.0,61.9164,61.9305,61.8602,61.9094,8700.0
2007-02-20 14:30:00,88.06,88.15,88.03,88.14,12100.0,61.9164,61.9797,61.8953,61.9727,12100.0
2007-02-20 15:00:00,88.15,88.24,88.15,88.21,12200.0,61.9797,62.043,61.9797,62.0219,12200.0
2007-02-20 15:30:00,88.22,88.29,88.14,88.27,50900.0,62.0289,62.0781,61.9727,62.0641,50900.0
2007-02-21 09:30:00,88.3,88.3,87.88,88.27,32000.0,62.0852,62.0852,61.7898,62.0641,32000.0
2007-02-21 10:00:00,88.26,88.56,87.99,88.39,111100.0,62.057,62.268,61.8672,62.1484,111100.0
2007-02-21 10:30:00,88.42,88.43,88.1,88.16,38600.0,62.1695,62.1766,61.9445,61.9867,38600.0
2007-02-21 11:00:00,88.16,88.22,88.1,88.11,11700.0,61.9867,62.0289,61.9445,61.9516,11700.0
2007-02-21 11:30:00,88.13,88.15,88.08,88.12,20600.0,61.9656,61.9797,61.9305,61.9586,20600.0
2007-02-21 12:00:00,88.12,88.12,87.99,88.1,30800.0,61.9586,61.9586,61.8672,61.9445,30800.0
2007-02-21 12:30:00,88.1,88.24,88.09,88.22,20700.0,61.9445,62.043,61.9375,62.0289,20700.0
2007-02-21 13:00:00,88.18,88.21,88.04,88.06,17100.0,62.0008,62.0219,61.9023,61.9164,17100.0
2007-02-21 13:30:00,88.04,88.04,87.81,87.85,15900.0,61.9023,61.9023,61.7406,61.7688,15900.0
2007-02-21 14:00:00,87.85,88.16,87.83,88.05,34700.0,61.7688,61.9867,61.7547,61.9094,34700.0
2007-02-21 14:30:00,88.0,88.09,87.94,87.98,16600.0,61.8742,61.9375,61.832,61.8602,16600.0
2007-02-21 15:00:00,87.98,87.98,87.84,87.85,47500.0,61.8602,61.8602,61.7617,61.7688,47500.0
2007-02-21 15:30:00,87.85,87.92,87.84,87.85,79600.0,61.7688,61.818,61.7617,61.7688,79600.0
2007-02-22 09:30:00,87.87,88.26,87.74,87.74,51000.0,61.7828,62.057,61.6914,61.6914,51000.0
2007-02-22 10:00:00,87.75,87.78,87.42,87.52,41300.0,61.6984,61.7195,61.4664,61.5367,41300.0
2007-02-22 10:30:00,87.52,87.7,87.36,87.66,33200.0,61.5367,61.6633,61.4242,61.6352,33200.0
2007-02-22 11:00:00,87.66,87.66,87.29,87.32,31700.0,61.6352,61.6352,61.375,61.3961,31700.0
2007-02-22 11:30:00,87.38,87.58,87.18,87.51,30600.0,61.4383,61.5789,61.2977,61.5297,30600.0
2007-02-22 12:00:00,87.53,87.56,87.44,87.5,17600.0,61.5438,61.5649,61.4805,61.5227,17600.0
2007-02-22 12:30:00,87.52,87.57,87.48,87.55,15500.0,61.5367,61.5719,61.5086,61.5578,15500.0
2007-02-22 13:00:00,87.55,87.7,87.53,87.6,17000.0,61.5578,61.6633,61.5438,61.593,17000.0
2007-02-22 13:30:00,87.6,87.64,87.5,87.54,10600.0,61.593,61.6211,61.5227,61.5508,10600.0
2007-02-22 14:00:00,87.54,87.64,87.5,87.54,23200.0,61.5508,61.6211,61.5227,61.5508,23200.0
2007-02-22 14:30:00,87.52,87.53,87.42,87.47,24800.0,61.5367,61.5438,61.4664,61.5016,24800.0
2007-02-22 15:00:00,87.46,87.57,87.45,87.54,19000.0,61.4945,61.5719,61.4875,61.5508,19000.0
2007-02-22 15:30:00,87.56,87.59,87.48,87.52,59000.0,61.5649,61.5859,61.5086,61.5367,59000.0
2007-02-23 09:30:00,87.69,87.69,87.28,87.34,34500.0,61.6563,61.6563,61.368,61.4102,34500.0
2007-02-23 10:00:00,87.35,87.47,87.13,87.22,10900.0,61.4172,61.5016,61.2625,61.3258,10900.0
2007-02-23 10:30:00,87.21,87.24,86.85,86.89,40600.0,61.3188,61.3399,61.0656,61.0938,40600.0
2007-02-23 11:00:00,86.89,87.05,86.82,86.97,23300.0,61.0938,61.2063,61.0445,61.15,23300.0
2007-02-23 11:30:00,87.0,87.25,86.97,87.17,10500.0,61.1711,61.3469,61.15,61.2906,10500.0
2007-02-23 12:00:00,87.18,87.19,86.87,87.0,31200.0,61.2977,61.3047,61.0797,61.1711,31200.0
2007-02-23 12:30:00,87.02,87.24,86.98,87.22,35300.0,61.1852,61.3399,61.157,61.3258,35300.0
2007-02-23 13:00:00,87.22,87.4,87.18,87.39,16400.0,61.3258,61.4524,61.2977,61.4453,16400.0
2007-02-23 13:30:00,87.38,87.44,87.34,87.4,10300.0,61.4383,61.4805,61.4102,61.4524,10300.0
2007-02-23 14:00:00,87.38,87.47,87.33,87.47,13100.0,61.4383,61.5016,61.4031,61.5016,13100.0
2007-02-23 14:30:00,87.46,87.58,87.34,87.36,13900.0,61.4945,61.5789,61.4102,61.4242,13900.0
2007-02-23 15:00:00,87.35,87.54,87.29,87.51,16000.0,61.4172,61.5508,61.375,61.5297,16000.0
2007-02-23 15:30:00,87.51,87.51,87.39,87.4,19400.0,61.5297,61.5297,61.4453,61.4524,19400.0
2007-02-26 09:30:00,87.45,87.62,87.12,87.15,33200.0,61.4875,61.607,61.2555,61.2766,33200.0
2007-02-26 10:00:00,87.14,87.29,87.11,87.21,18100.0,61.2695,61.375,61.2485,61.3188,18100.0
2007-02-26 10:30:00,87.17,87.17,86.98,87.09,10200.0,61.2906,61.2906,61.157,61.2344,10200.0
2007-02-26 11:00:00,87.1,87.16,87.01,87.07,12300.0,61.2414,61.2836,61.1781,61.2203,12300.0
2007-02-26 11:30:00,87.08,87.15,86.93,86.93,38600.0,61.2274,61.2766,61.1219,61.1219,38600.0
2007-02-26 12:00:00,86.93,86.94,86.75,86.84,57600.0,61.1219,61.1289,60.9953,61.0586,57600.0
2007-02-26 12:30:00,86.82,86.83,86.54,86.56,21600.0,61.0445,61.0516,60.8477,60.8617,21600.0
2007-02-26 13:00:00,86.55,86.58,86.46,86.55,9800.0,60.8547,60.8758,60.7914,60.8547,9800.0
2007-02-26 13:30:00,86.58,86.63,86.52,86.6,4800.0,60.8758,60.911,60.8336,60.8899,4800.0
2007-02-26 14:00:00,86.6,86.87,86.57,86.73,39500.0,60.8899,61.0797,60.8688,60.9813,39500.0
2007-02-26 14:30:00,86.73,86.77,86.68,86.7,9600.0,60.9813,61.0094,60.9461,60.9602,9600.0
2007-02-26 15:00:00,86.72,86.77,86.67,86.69,13500.0,60.9742,61.0094,60.9391,60.9531,13500.0
2007-02-26 15:30:00,86.72,86.85,86.72,86.8,28800.0,60.9742,61.0656,60.9742,61.0305,28800.0
2007-02-27 09:30:00,86.6,86.63,86.17,86.37,37500.0,60.8899,60.911,60.5875,60.7281,37500.0
2007-02-27 10:00:00,86.43,86.58,86.2,86.35,27800.0,60.7703,60.8758,60.6086,60.7141,27800.0
2007-02-27 10:30:00,86.37,86.55,86.21,86.25,34400.0,60.7281,60.8547,60.6156,60.6438,34400.0
2007-02-27 11:00:00,86.19,86.28,86.04,86.1,19500.0,60.6016,60.6649,60.4961,60.5383,19500.0
2007-02-27 11:30:00,86.07,86.37,86.01,86.01,12300.0,60.5172,60.7281,60.475,60.475,12300.0
2007-02-27 12:00:00,86.0,86.02,85.79,85.99,52300.0,60.468,60.4821,60.3203,60.461,52300.0
2007-02-27 12:30:00,86.0,86.04,85.95,85.98,18500.0,60.468,60.4961,60.4328,60.4539,18500.0
2007-02-27 13:00:00,85.99,86.09,85.95,86.09,10100.0,60.461,60.5313,60.4328,60.5313,10100.0
2007-02-27 13:30:00,86.03,86.07,85.88,85.92,31200.0,60.4891,60.5172,60.3836,60.4117,31200.0
2007-02-27 14:00:00,85.9,85.94,85.3,85.31,61800.0,60.3977,60.4258,59.9758,59.9828,61800.0
2007-02-27 14:30:00,85.3,85.69,85.27,85.49,128700.0,59.9758,60.25,59.9547,60.1094,128700.0
2007-02-27 15:00:00,85.5,85.59,84.87,85.19,67600.0,60.1164,60.1797,59.6735,59.8985,67600.0
2007-02-27 15:30:00,85.18,85.48,84.62,85.18,181700.0,59.8914,60.1024,59.4977,59.8914,181700.0
2007-02-28 09:30:00,85.29,85.44,84.57,85.35,72700.0,59.9688,60.0742,59.4625,60.011,72700.0
2007-02-28 10:00:00,85.29,85.86,85.0,85.86,46100.0,59.9688,60.3696,59.7649,60.3696,46100.0
2007-02-28 10:30:00,85.86,86.29,85.61,86.06,77500.0,60.3696,60.6719,60.1938,60.5102,77500.0
2007-02-28 11:00:00,86.09,86.17,85.84,85.89,31100.0,60.5313,60.5875,60.3555,60.3906,31100.0
2007-02-28 11:30:00,85.86,86.01,85.57,85.64,36100.0,60.3696,60.475,60.1657,60.2149,36100.0
2007-02-28 12:00:00,85.61,85.97,85.46,85.75,26200.0,60.1938,60.4469,60.0883,60.2922,26200.0
2007-02-28 12:30:00,85.77,86.09,85.68,85.99,29600.0,60.3063,60.5313,60.243,60.461,29600.0
2007-02-28 13:00:00,85.97,86.0,85.74,85.99,23200.0,60.4469,60.468,60.2852,60.461,23200.0
2007-02-28 13:30:00,85.99,86.0,85.44,85.55,25500.0,60.461,60.468,60.0742,60.1516,25500.0
2007-02-28 14:00:00,85.55,85.75,85.35,85.45,35600.0,60.1516,60.2922,60.011,60.0813,35600.0
2007-02-28 14:30:00,85.43,85.68,85.36,85.5,35200.0,60.0672,60.243,60.018,60.1164,35200.0
2007-02-28 15:00:00,85.5,85.88,85.45,85.78,42000.0,60.1164,60.3836,60.0813,60.3133,42000.0
2007-02-28 15:30:00,85.76,85.82,85.34,85.39,59300.0,60.2992,60.3414,60.0039,60.0391,59300.0
2007-03-01 09:30:00,84.57,84.82,83.44,84.35,109100.0,59.4625,59.6383,58.668,59.3078,109100.0
2007-03-01 10:00:00,84.34,85.23,84.26,85.09,47800.0,59.3008,59.9266,59.2446,59.8282,47800.0
2007-03-01 10:30:00,85.1,85.14,84.72,85.01,52000.0,59.8352,59.8633,59.568,59.7719,52000.0
2007-03-01 11:00:00,85.0,85.04,84.73,84.88,40400.0,59.7649,59.793,59.575,59.6805,40400.0
2007-03-01 11:30:00,84.92,85.11,84.58,84.68,33500.0,59.7086,59.8422,59.4696,59.5399,33500.0
2007-03-01 12:00:00,84.68,84.82,84.58,84.66,23000.0,59.5399,59.6383,59.4696,59.5258,23000.0
2007-03-01 12:30:00,84.61,84.65,84.51,84.52,31000.0,59.4907,59.5188,59.4203,59.4274,31000.0
2007-03-01 13:00:00,84.52,84.61,84.37,84.5,41300.0,59.4274,59.4907,59.3219,59.4133,41300.0
2007-03-01 13:30:00,84.5,84.78,84.38,84.76,24400.0,59.4133,59.6102,59.3289,59.5961,24400.0
2007-03-01 14:00:00,84.76,84.95,84.5,84.5,18400.0,59.5961,59.7297,59.4133,59.4133,18400.0
2007-03-01 14:30:00,84.49,85.0,84.49,84.83,24900.0,59.4063,59.7649,59.4063,59.6453,24900.0
2007-03-01 15:00:00,84.88,85.09,84.38,84.65,40600.0,59.6805,59.8282,59.3289,59.5188,40600.0
2007-03-01 15:30:00,84.64,84.88,84.61,84.78,38500.0,59.5118,59.6805,59.4907,59.6102,38500.0
2007-03-02 09:30:00,84.68,84.68,83.75,84.49,58800.0,59.5399,59.5399,58.886,59.4063,58800.0
2007-03-02 10:00:00,84.46,84.8,84.27,84.6,19900.0,59.3852,59.6243,59.2516,59.4836,19900.0
2007-03-02 10:30:00,84.6,85.0,84.59,84.9,39900.0,59.4836,59.7649,59.4766,59.6946,39900.0
2007-03-02 11:00:00,84.92,85.04,84.73,85.02,14100.0,59.7086,59.793,59.575,59.7789,14100.0
2007-03-02 11:30:00,84.99,85.01,84.74,84.83,11700.0,59.7578,59.7719,59.5821,59.6453,11700.0
2007-03-02 12:00:00,84.82,84.91,84.68,84.76,29300.0,59.6383,59.7016,59.5399,59.5961,29300.0
2007-03-02 12:30:00,84.73,84.95,84.59,84.84,53300.0,59.575,59.7297,59.4766,59.6524,53300.0
2007-03-02 13:00:00,84.83,84.92,84.7,84.77,50000.0,59.6453,59.7086,59.5539,59.6032,50000.0
2007-03-02 13:30:00,84.74,84.94,84.7,84.94,71800.0,59.5821,59.7227,59.5539,59.7227,71800.0
2007-03-02 14:00:00,84.93,84.98,84.74,84.94,55200.0,59.7157,59.7508,59.5821,59.7227,55200.0
2007-03-02 14:30:00,84.94,85.96,84.94,85.18,111700.0,59.7227,60.4399,59.7227,59.8914,111700.0
2007-03-02 15:00:00,85.13,85.34,85.11,85.25,34200.0,59.8563,60.0039,59.8422,59.9407,34200.0
2007-03-02 15:30:00,85.26,85.34,84.86,84.96,95400.0,59.9477,60.0039,59.6664,59.7368,95400.0
2007-03-05 09:30:00,84.15,84.66,83.5,84.55,81700.0,59.1672,59.5258,58.7102,59.4485,81700.0
2007-03-05 10:00:00,84.53,84.98,84.27,84.52,31700.0,59.4344,59.7508,59.2516,59.4274,31700.0
2007-03-05 10:30:00,84.53,84.79,84.3,84.79,33900.0,59.4344,59.6172,59.2727,59.6172,33900.0
2007-03-05 11:00:00,84.82,85.06,84.75,84.84,24300.0,59.6383,59.8071,59.5891,59.6524,24300.0
2007-03-05 11:30:00,84.85,84.86,84.43,84.43,21200.0,59.6594,59.6664,59.3641,59.3641,21200.0
2007-03-05 12:00:00,84.41,84.67,84.36,84.54,28900.0,59.35,59.5328,59.3149,59.4414,28900.0
2007-03-05 12:30:00,84.5,84.69,84.38,84.44,15800.0,59.4133,59.5469,59.3289,59.3711,15800.0
2007-03-05 13:00:00,84.44,84.66,84.38,84.47,18600.0,59.3711,59.5258,59.3289,59.3922,18600.0
2007-03-05 13:30:00,84.48,84.78,84.39,84.59,21800.0,59.3993,59.6102,59.336,59.4766,21800.0
2007-03-05 14:00:00,84.6,84.74,84.37,84.45,25600.0,59.4836,59.5821,59.3219,59.3782,25600.0
2007-03-05 14:30:00,84.41,84.62,84.41,84.51,25900.0,59.35,59.4977,59.35,59.4203,25900.0
2007-03-05 15:00:00,84.51,84.57,84.13,84.49,57100.0,59.4203,59.4625,59.1532,59.4063,57100.0
2007-03-05 15:30:00,84.49,84.49,83.73,83.73,115400.0,59.4063,59.4063,58.8719,58.8719,115400.0
2007-03-06 09:30:00,83.85,84.46,83.85,84.46,73600.0,58.9563,59.3852,58.9563,59.3852,73600.0
2007-03-06 10:00:00,84.42,84.44,84.07,84.42,32600.0,59.3571,59.3711,59.111,59.3571,32600.0
2007-03-06 10:30:00,84.43,84.48,83.86,83.94,40900.0,59.3641,59.3993,58.9633,59.0196,40900.0
2007-03-06 11:00:00,83.93,84.05,83.93,84.05,41100.0,59.0125,59.0969,59.0125,59.0969,41100.0
2007-03-06 11:30:00,84.09,84.24,83.98,84.23,33400.0,59.125,59.2305,59.0477,59.2235,33400.0
2007-03-06 12:00:00,84.24,84.48,83.95,84.48,22300.0,59.2305,59.3993,59.0266,59.3993,22300.0
2007-03-06 12:30:00,84.48,84.62,84.44,84.6,37000.0,59.3993,59.4977,59.3711,59.4836,37000.0
2007-03-06 13:00:00,84.6,84.67,84.53,84.64,29000.0,59.4836,59.5328,59.4344,59.5118,29000.0
2007-03-06 13:30:00,84.64,84.99,84.62,84.94,35300.0,59.5118,59.7578,59.4977,59.7227,35300.0
2007-03-06 14:00:00,84.94,85.18,84.9,85.13,50000.0,59.7227,59.8914,59.6946,59.8563,50000.0
2007-03-06 14:30:00,85.15,85.37,85.08,85.36,46800.0,59.8703,60.025,59.8211,60.018,46800.0
2007-03-06 15:00:00,85.36,85.71,85.26,85.7,61200.0,60.018,60.2641,59.9477,60.2571,61200.0
2007-03-06 15:30:00,85.71,85.71,85.43,85.57,118400.0,60.2641,60.2641,60.0672,60.1657,118400.0
2007-03-07 09:30:00,85.32,85.6,84.75,85.45,83400.0,59.9899,60.1867,59.5891,60.0813,83400.0
2007-03-07 10:00:00,85.48,85.63,85.35,85.6,28200.0,60.1024,60.2078,60.011,60.1867,28200.0
2007-03-07 10:30:00,85.53,85.54,85.3,85.32,24700.0,60.1375,60.1446,59.9758,59.9899,24700.0
2007-03-07 11:00:00,85.31,85.41,85.14,85.35,34400.0,59.9828,60.0532,59.8633,60.011,34400.0
2007-03-07 11:30:00,85.33,85.39,85.18,85.38,27500.0,59.9969,60.0391,59.8914,60.0321,27500.0
2007-03-07 12:00:00,85.38,85.61,85.24,85.61,24800.0,60.0321,60.1938,59.9336,60.1938,24800.0
2007-03-07 12:30:00,85.6,85.78,85.15,85.7,65100.0,60.1867,60.3133,59.8703,60.2571,65100.0
2007-03-07 13:00:00,85.73,85.83,85.66,85.72,23600.0,60.2782,60.3485,60.2289,60.2711,23600.0
2007-03-07 13:30:00,85.73,86.08,85.73,86.06,20600.0,60.2782,60.5242,60.2782,60.5102,20600.0
2007-03-07 14:00:00,86.06,86.06,85.69,85.87,40800.0,60.5102,60.5102,60.25,60.3766,40800.0
2007-03-07 14:30:00,85.89,86.02,85.89,85.89,25000.0,60.3906,60.4821,60.3906,60.3906,25000.0
2007-03-07 15:00:00,85.89,86.05,85.77,85.77,46100.0,60.3906,60.5031,60.3063,60.3063,46100.0
2007-03-07 15:30:00,85.75,85.9,85.51,85.54,99200.0,60.2922,60.3977,60.1235,60.1446,99200.0
2007-03-08 09:30:00,85.98,86.49,85.9,86.24,28400.0,60.4539,60.8125,60.3977,60.6367,28400.0
2007-03-08 10:00:00,86.24,86.62,86.2,86.62,26100.0,60.6367,60.9039,60.6086,60.9039,26100.0
2007-03-08 10:30:00,86.65,86.68,86.16,86.17,19500.0,60.925,60.9461,60.5805,60.5875,19500.0
2007-03-08 11:00:00,86.18,86.26,86.04,86.07,29600.0,60.5946,60.6508,60.4961,60.5172,29600.0
2007-03-08 11:30:00,86.05,86.26,86.03,86.13,12700.0,60.5031,60.6508,60.4891,60.5594,12700.0
2007-03-08 12:00:00,86.13,86.16,85.97,86.05,29800.0,60.5594,60.5805,60.4469,60.5031,29800.0
2007-03-08 12:30:00,86.03,86.2,85.88,86.13,48200.0,60.4891,60.6086,60.3836,60.5594,48200.0
2007-03-08 13:00:00,86.14,86.14,85.97,86.12,9400.0,60.5664,60.5664,60.4469,60.5524,9400.0
2007-03-08 13:30:00,86.13,86.15,86.0,86.0,9100.0,60.5594,60.5735,60.468,60.468,9100.0
2007-03-08 14:00:00,86.0,86.07,85.85,85.85,33900.0,60.468,60.5172,60.3625,60.3625,33900.0
2007-03-08 14:30:00,85.81,85.99,85.55,85.94,34300.0,60.3344,60.461,60.1516,60.4258,34300.0
2007-03-08 15:00:00,85.94,86.0,85.75,85.89,33500.0,60.4258,60.468,60.2922,60.3906,33500.0
2007-03-08 15:30:00,85.88,85.96,85.68,85.85,60700.0,60.3836,60.4399,60.243,60.3625,60700.0
2007-03-09 09:30:00,85.84,86.2,85.8,85.94,37600.0,60.3555,60.6086,60.3274,60.4258,37600.0
2007-03-09 10:00:00,85.91,85.91,85.5,85.65,72400.0,60.4047,60.4047,60.1164,60.2219,72400.0
2007-03-09 10:30:00,85.66,85.92,85.57,85.86,10700.0,60.2289,60.4117,60.1657,60.3696,10700.0
2007-03-09 11:00:00,85.82,86.0,85.76,85.86,21300.0,60.3414,60.468,60.2992,60.3696,21300.0
2007-03-09 11:30:00,85.82,85.97,85.82,85.91,8900.0,60.3414,60.4469,60.3414,60.4047,8900.0
2007-03-09 12:00:00,85.9,86.03,85.85,86.01,23200.0,60.3977,60.4891,60.3625,60.475,23200.0
2007-03-09 12:30:00,86.01,86.01,85.88,85.91,41000.0,60.475,60.475,60.3836,60.4047,41000.0
2007-03-09 13:00:00,85.91,85.93,85.71,85.91,61100.0,60.4047,60.4188,60.2641,60.4047,61100.0
2007-03-09 13:30:00,85.91,85.98,85.79,85.83,53400.0,60.4047,60.4539,60.3203,60.3485,53400.0
2007-03-09 14:00:00,85.78,85.92,85.72,85.77,22900.0,60.3133,60.4117,60.2711,60.3063,22900.0
2007-03-09 14:30:00,85.79,85.99,85.67,85.93,22000.0,60.3203,60.461,60.236,60.4188,22000.0
2007-03-09 15:00:00,85.95,86.0,85.85,85.88,24400.0,60.4328,60.468,60.3625,60.3836,24400.0
2007-03-09 15:30:00,85.88,85.98,85.77,85.82,33500.0,60.3836,60.4539,60.3063,60.3414,33500.0
2007-03-12 09:30:00,85.83,85.94,85.51,85.53,16300.0,60.3485,60.4258,60.1235,60.1375,16300.0
2007-03-12 10:00:00,85.55,85.96,85.55,85.88,23100.0,60.1516,60.4399,60.1516,60.3836,23100.0
2007-03-12 10:30:00,85.85,85.91,85.71,85.84,93900.0,60.3625,60.4047,60.2641,60.3555,93900.0
2007-03-12 11:00:00,85.83,85.9,85.75,85.79,10600.0,60.3485,60.3977,60.2922,60.3203,10600.0
2007-03-12 11:30:00,85.77,85.94,85.77,85.94,6700.0,60.3063,60.4258,60.3063,60.4258,6700.0
2007-03-12 12:00:00,85.94,86.13,85.94,86.07,34600.0,60.4258,60.5594,60.4258,60.5172,34600.0
2007-03-12 12:30:00,86.06,86.16,85.95,86.16,20600.0,60.5102,60.5805,60.4328,60.5805,20600.0
2007-03-12 13:00:00,86.17,86.17,86.06,86.11,31000.0,60.5875,60.5875,60.5102,60.5453,31000.0
2007-03-12 13:30:00,86.12,86.31,86.11,86.3,28000.0,60.5524,60.686,60.5453,60.6789,28000.0
2007-03-12 14:00:00,86.3,86.55,86.1,86.5,71800.0,60.6789,60.8547,60.5383,60.8195,71800.0
2007-03-12 14:30:00,86.51,86.81,86.51,86.68,36800.0,60.8266,61.0375,60.8266,60.9461,36800.0
2007-03-12 15:00:00,86.69,86.71,86.55,86.55,16800.0,60.9531,60.9672,60.8547,60.8547,16800.0
2007-03-12 15:30:00,86.56,86.62,86.29,86.54,55200.0,60.8617,60.9039,60.6719,60.8477,55200.0
2007-03-13 09:30:00,86.39,86.45,85.48,85.63,136900.0,60.7422,60.7844,60.1024,60.2078,136900.0
2007-03-13 10:00:00,85.68,85.95,85.48,85.86,41700.0,60.243,60.4328,60.1024,60.3696,41700.0
2007-03-13 10:30:00,85.85,85.88,85.38,85.65,45200.0,60.3625,60.3836,60.0321,60.2219,45200.0
2007-03-13 11:00:00,85.65,85.65,85.32,85.33,53500.0,60.2219,60.2219,59.9899,59.9969,53500.0
2007-03-13 11:30:00,85.34,85.55,85.33,85.49,33800.0,60.0039,60.1516,59.9969,60.1094,33800.0
2007-03-13 12:00:00,85.49,85.52,85.32,85.32,48800.0,60.1094,60.1305,59.9899,59.9899,48800.0
2007-03-13 12:30:00,85.32,85.43,85.15,85.37,49800.0,59.9899,60.0672,59.8703,60.025,49800.0
2007-03-13 13:00:00,85.38,85.59,85.3,85.35,93200.0,60.0321,60.1797,59.9758,60.011,93200.0
2007-03-13 13:30:00,85.31,85.37,84.96,85.0,133800.0,59.9828,60.025,59.7368,59.7649,133800.0
2007-03-13 14:00:00,85.0,85.05,84.33,84.37,125600.0,59.7649,59.8,59.2938,59.3219,125600.0
2007-03-13 14:30:00,84.39,84.71,84.37,84.48,81700.0,59.336,59.561,59.3219,59.3993,81700.0
2007-03-13 15:00:00,84.48,84.48,83.93,84.05,193400.0,59.3993,59.3993,59.0125,59.0969,193400.0
2007-03-13 15:30:00,84.09,84.09,83.39,83.46,214500.0,59.125,59.125,58.6329,58.6821,214500.0
2007-03-14 09:30:00,83.36,84.13,83.32,83.41,55300.0,58.6118,59.1532,58.5836,58.6469,55300.0
2007-03-14 10:00:00,83.41,83.44,82.84,83.12,83000.0,58.6469,58.668,58.2461,58.443,83000.0
2007-03-14 10:30:00,83.09,83.55,83.05,83.32,71100.0,58.4219,58.7454,58.3938,58.5836,71100.0
2007-03-14 11:00:00,83.36,83.43,83.02,83.04,48800.0,58.6118,58.661,58.3727,58.3868,48800.0
2007-03-14 11:30:00,83.02,83.12,82.67,82.74,60000.0,58.3727,58.443,58.1266,58.1758,60000.0
2007-03-14 12:00:00,82.73,82.73,82.07,82.17,88000.0,58.1688,58.1688,57.7047,57.7751,88000.0
2007-03-14 12:30:00,82.19,82.19,81.89,82.12,40300.0,57.7891,57.7891,57.5782,57.7399,40300.0
2007-03-14 13:00:00,82.07,83.0,82.07,82.76,66700.0,57.7047,58.3586,57.7047,58.1899,66700.0
2007-03-14 13:30:00,82.79,83.34,82.65,82.92,38500.0,58.211,58.5977,58.1126,58.3024,38500.0
2007-03-14 14:00:00,82.91,83.42,82.74,83.34,73100.0,58.2954,58.654,58.1758,58.5977,73100.0
2007-03-14 14:30:00,83.36,83.74,83.3,83.32,85500.0,58.6118,58.8789,58.5696,58.5836,85500.0
2007-03-14 15:00:00,83.4,83.79,83.35,83.68,67500.0,58.6399,58.9141,58.6047,58.8368,67500.0
2007-03-14 15:30:00,83.7,83.7,83.35,83.59,53400.0,58.8508,58.8508,58.6047,58.7735,53400.0
2007-03-15 09:30:00,83.6,84.77,83.34,84.77,113400.0,58.7805,59.6032,58.5977,59.6032,113400.0
2007-03-15 10:00:00,84.74,84.85,84.4,84.77,33100.0,59.5821,59.6594,59.343,59.6032,33100.0
2007-03-15 10:30:00,84.77,85.07,84.63,84.63,38900.0,59.6032,59.8141,59.5047,59.5047,38900.0
2007-03-15 11:00:00,84.64,85.06,83.64,84.77,57900.0,59.5118,59.8071,58.8086,59.6032,57900.0
2007-03-15 11:30:00,84.75,84.75,84.19,84.4,22600.0,59.5891,59.5891,59.1954,59.343,22600.0
2007-03-15 12:00:00,84.39,84.82,84.34,84.71,27300.0,59.336,59.6383,59.3008,59.561,27300.0
2007-03-15 12:30:00,84.71,84.82,84.55,84.55,18500.0,59.561,59.6383,59.4485,59.4485,18500.0
2007-03-15 13:00:00,84.57,84.81,84.47,84.54,23100.0,59.4625,59.6313,59.3922,59.4414,23100.0
2007-03-15 13:30:00,84.53,84.61,84.14,84.53,24300.0,59.4344,59.4907,59.1602,59.4344,24300.0
2007-03-15 14:00:00,84.54,84.67,84.41,84.5,23500.0,59.4414,59.5328,59.35,59.4133,23500.0
2007-03-15 14:30:00,84.5,84.76,84.5,84.58,26200.0,59.4133,59.5961,59.4133,59.4696,26200.0
2007-03-15 15:00:00,84.6,84.75,84.28,84.28,55700.0,59.4836,59.5891,59.2586,59.2586,55700.0
2007-03-15 15:30:00,84.31,84.6,84.28,84.4,55000.0,59.2797,59.4836,59.2586,59.343,55000.0
2007-03-16 09:30:00,84.34,85.11,84.03,85.08,512400.0,59.3008,59.8422,59.0829,59.8211,512400.0
2007-03-16 10:00:00,85.06,85.36,85.0,85.25,55300.0,59.8071,60.018,59.7649,59.9407,55300.0
2007-03-16 10:30:00,85.24,85.3,84.34,84.88,81700.0,59.9336,59.9758,59.3008,59.6805,81700.0
2007-03-16 11:00:00,84.86,85.08,84.85,84.92,55700.0,59.6664,59.8211,59.6594,59.7086,55700.0
2007-03-16 11:30:00,84.89,84.95,84.61,84.78,36700.0,59.6875,59.7297,59.4907,59.6102,36700.0
2007-03-16 12:00:00,84.77,84.95,84.77,84.82,18300.0,59.6032,59.7297,59.6032,59.6383,18300.0
2007-03-16 12:30:00,84.8,84.82,84.71,84.76,14800.0,59.6243,59.6383,59.561,59.5961,14800.0
2007-03-16 13:00:00,84.77,84.77,84.52,84.68,39000.0,59.6032,59.6032,59.4274,59.5399,39000.0
2007-03-16 13:30:00,84.67,84.75,84.41,84.53,18800.0,59.5328,59.5891,59.35,59.4344,18800.0
2007-03-16 14:00:00,84.54,84.54,84.24,84.26,31800.0,59.4414,59.4414,59.2305,59.2446,31800.0
2007-03-16 14:30:00,84.26,84.41,84.17,84.37,26400.0,59.2446,59.35,59.1813,59.3219,26400.0
2007-03-16 15:00:00,84.37,84.41,84.2,84.34,38000.0,59.3219,59.35,59.2024,59.3008,38000.0
2007-03-16 15:30:00,84.35,84.47,84.19,84.19,80900.0,59.3078,59.3922,59.1954,59.1954,80900.0
2007-03-19 09:30:00,84.33,84.95,84.2,84.61,31100.0,59.2938,59.7297,59.2024,59.4907,31100.0
2007-03-19 10:00:00,84.6,84.87,84.39,84.86,66000.0,59.4836,59.6735,59.336,59.6664,66000.0
2007-03-19 10:30:00,84.9,85.27,84.82,85.15,26200.0,59.6946,59.9547,59.6383,59.8703,26200.0
2007-03-19 11:00:00,85.11,85.25,85.03,85.25,14000.0,59.8422,59.9407,59.786,59.9407,14000.0
2007-03-19 11:30:00,85.21,85.35,85.17,85.26,15100.0,59.9125,60.011,59.8844,59.9477,15100.0
2007-03-19 12:00:00,85.28,85.35,85.17,85.2,12100.0,59.9617,60.011,59.8844,59.9055,12100.0
2007-03-19 12:30:00,85.21,85.22,85.03,85.1,10000.0,59.9125,59.9196,59.786,59.8352,10000.0
2007-03-19 13:00:00,85.09,85.26,85.01,85.17,22500.0,59.8282,59.9477,59.7719,59.8844,22500.0
2007-03-19 13:30:00,85.15,85.36,85.15,85.25,30000.0,59.8703,60.018,59.8703,59.9407,30000.0
2007-03-19 14:00:00,85.23,85.27,85.11,85.11,16800.0,59.9266,59.9547,59.8422,59.8422,16800.0
2007-03-19 14:30:00,85.09,85.27,85.07,85.19,39900.0,59.8282,59.9547,59.8141,59.8985,39900.0
2007-03-19 15:00:00,85.19,85.2,84.94,85.0,41900.0,59.8985,59.9055,59.7227,59.7649,41900.0
2007-03-19 15:30:00,85.0,85.15,84.95,85.15,50900.0,59.7649,59.8703,59.7297,59.8703,50900.0
2007-03-20 09:30:00,85.19,85.56,84.91,85.44,55200.0,59.8985,60.1586,59.7016,60.0742,55200.0
2007-03-20 10:00:00,85.45,85.67,85.36,85.59,21000.0,60.0813,60.236,60.018,60.1797,21000.0
2007-03-20 10:30:00,85.59,85.67,85.45,85.62,22500.0,60.1797,60.236,60.0813,60.2008,22500.0
2007-03-20 11:00:00,85.64,85.65,85.51,85.54,26500.0,60.2149,60.2219,60.1235,60.1446,26500.0
2007-03-20 11:30:00,85.55,85.6,85.45,85.6,20800.0,60.1516,60.1867,60.0813,60.1867,20800.0
2007-03-20 12:00:00,85.61,85.72,85.57,85.72,19900.0,60.1938,60.2711,60.1657,60.2711,19900.0
2007-03-20 12:30:00,85.72,85.84,85.7,85.83,28300.0,60.2711,60.3555,60.2571,60.3485,28300.0
2007-03-20 13:00:00,85.82,85.93,85.74,85.74,23100.0,60.3414,60.4188,60.2852,60.2852,23100.0
2007-03-20 13:30:00,85.71,85.79,85.6,85.77,46100.0,60.2641,60.3203,60.1867,60.3063,46100.0
2007-03-20 14:00:00,85.74,85.87,85.73,85.79,29800.0,60.2852,60.3766,60.2782,60.3203,29800.0
2007-03-20 14:30:00,85.81,85.81,85.64,85.7,31400.0,60.3344,60.3344,60.2149,60.2571,31400.0
2007-03-20 15:00:00,85.67,85.85,85.66,85.75,35900.0,60.236,60.3625,60.2289,60.2922,35900.0
2007-03-20 15:30:00,85.74,85.84,85.65,85.7,80900.0,60.2852,60.3555,60.2219,60.2571,80900.0
2007-03-21 09:30:00,85.42,85.65,84.93,85.37,19400.0,60.0602,60.2219,59.7157,60.025,19400.0
2007-03-21 10:00:00,85.37,85.51,85.26,85.5,19100.0,60.025,60.1235,59.9477,60.1164,19100.0
2007-03-21 10:30:00,85.49,85.66,85.24,85.61,19700.0,60.1094,60.2289,59.9336,60.1938,19700.0
2007-03-21 11:00:00,85.63,85.63,85.44,85.55,12600.0,60.2078,60.2078,60.0742,60.1516,12600.0
2007-03-21 11:30:00,85.53,85.55,85.46,85.52,10700.0,60.1375,60.1516,60.0883,60.1305,10700.0
2007-03-21 12:00:00,85.53,85.53,85.49,85.53,4000.0,60.1375,60.1375,60.1094,60.1375,4000.0
2007-03-21 12:30:00,85.53,85.56,85.46,85.52,13000.0,60.1375,60.1586,60.0883,60.1305,13000.0
2007-03-21 13:00:00,85.52,85.6,85.52,85.59,2200.0,60.1305,60.1867,60.1305,60.1797,2200.0
2007-03-21 13:30:00,85.59,85.61,85.49,85.55,8200.0,60.1797,60.1938,60.1094,60.1516,8200.0
2007-03-21 14:00:00,85.55,86.5,85.54,86.5,72300.0,60.1516,60.8195,60.1446,60.8195,72300.0
2007-03-21 14:30:00,86.47,87.5,86.45,87.33,89500.0,60.7985,61.5227,60.7844,61.4031,89500.0
2007-03-21 15:00:00,87.4,87.68,87.1,87.18,78100.0,61.4524,61.6492,61.2414,61.2977,78100.0
2007-03-21 15:30:00,87.18,87.46,87.08,87.35,115100.0,61.2977,61.4945,61.2274,61.4172,115100.0
2007-03-22 09:30:00,86.57,86.97,85.96,86.61,130400.0,60.8688,61.15,60.4399,60.8969,130400.0
2007-03-22 10:00:00,86.6,86.74,86.45,86.45,44800.0,60.8899,60.9883,60.7844,60.7844,44800.0
2007-03-22 10:30:00,86.41,86.63,86.24,86.5,58100.0,60.7563,60.911,60.6367,60.8195,58100.0
2007-03-22 11:00:00,86.48,86.69,86.29,86.58,23300.0,60.8055,60.9531,60.6719,60.8758,23300.0
2007-03-22 11:30:00,86.62,86.67,86.42,86.6,12900.0,60.9039,60.9391,60.7633,60.8899,12900.0
2007-03-22 12:00:00,86.62,86.92,86.57,86.85,11500.0,60.9039,61.1149,60.8688,61.0656,11500.0
2007-03-22 12:30:00,86.83,86.98,86.57,86.57,23600.0,61.0516,61.157,60.8688,60.8688,23600.0
2007-03-22 13:00:00,86.58,86.81,86.51,86.81,19800.0,60.8758,61.0375,60.8266,61.0375,19800.0
2007-03-22 13:30:00,86.8,86.8,86.57,86.59,24000.0,61.0305,61.0305,60.8688,60.8828,24000.0
2007-03-22 14:00:00,86.6,86.74,86.6,86.66,17100.0,60.8899,60.9883,60.8899,60.932,17100.0
2007-03-22 14:30:00,86.66,86.66,86.42,86.55,46000.0,60.932,60.932,60.7633,60.8547,46000.0
2007-03-22 15:00:00,86.55,86.58,86.28,86.42,40500.0,60.8547,60.8758,60.6649,60.7633,40500.0
2007-03-22 15:30:00,86.43,86.55,86.33,86.44,30400.0,60.7703,60.8547,60.7,60.7774,30400.0
2007-03-23 09:30:00,87.01,87.07,86.44,86.81,46400.0,61.1781,61.2203,60.7774,61.0375,46400.0
2007-03-23 10:00:00,86.82,87.06,86.45,86.55,65700.0,61.0445,61.2133,60.7844,60.8547,65700.0
2007-03-23 10:30:00,86.57,86.75,86.53,86.75,44300.0,60.8688,60.9953,60.8406,60.9953,44300.0
2007-03-23 11:00:00,86.69,86.71,86.52,86.55,17800.0,60.9531,60.9672,60.8336,60.8547,17800.0
2007-03-23 11:30:00,86.56,86.67,86.4,86.45,29200.0,60.8617,60.9391,60.7492,60.7844,29200.0
2007-03-23 12:00:00,86.49,86.77,86.49,86.55,20500.0,60.8125,61.0094,60.8125,60.8547,20500.0
2007-03-23 12:30:00,86.59,86.61,86.4,86.48,14600.0,60.8828,60.8969,60.7492,60.8055,14600.0
2007-03-23 13:00:00,86.52,86.58,86.44,86.56,12000.0,60.8336,60.8758,60.7774,60.8617,12000.0
2007-03-23 13:30:00,86.57,86.7,86.5,86.68,15900.0,60.8688,60.9602,60.8195,60.9461,15900.0
2007-03-23 14:00:00,86.66,86.69,86.38,86.43,27700.0,60.932,60.9531,60.7352,60.7703,27700.0
2007-03-23 14:30:00,86.42,86.45,86.39,86.45,60100.0,60.7633,60.7844,60.7422,60.7844,60100.0
2007-03-23 15:00:00,86.45,86.45,86.37,86.4,40700.0,60.7844,60.7844,60.7281,60.7492,40700.0
2007-03-23 15:30:00,86.4,86.4,86.29,86.3,73200.0,60.7492,60.7492,60.6719,60.6789,73200.0
2007-03-26 09:30:00,86.15,86.17,85.79,86.17,31100.0,60.5735,60.5875,60.3203,60.5875,31100.0
2007-03-26 10:00:00,86.15,86.15,85.34,85.51,44500.0,60.5735,60.5735,60.0039,60.1235,44500.0
2007-03-26 10:30:00,85.47,85.76,85.46,85.71,19000.0,60.0953,60.2992,60.0883,60.2641,19000.0
2007-03-26 11:00:00,85.68,85.7,85.34,85.57,25800.0,60.243,60.2571,60.0039,60.1657,25800.0
2007-03-26 11:30:00,85.55,85.78,85.55,85.68,28000.0,60.1516,60.3133,60.1516,60.243,28000.0
2007-03-26 12:00:00,85.7,85.97,85.67,85.93,8700.0,60.2571,60.4469,60.236,60.4188,8700.0
2007-03-26 12:30:00,85.91,85.92,85.78,85.91,48100.0,60.4047,60.4117,60.3133,60.4047,48100.0
2007-03-26 13:00:00,85.94,85.94,85.79,85.86,9300.0,60.4258,60.4258,60.3203,60.3696,9300.0
2007-03-26 13:30:00,85.86,85.93,85.75,85.86,26200.0,60.3696,60.4188,60.2922,60.3696,26200.0
2007-03-26 14:00:00,85.86,86.02,85.86,85.9,20700.0,60.3696,60.4821,60.3696,60.3977,20700.0
2007-03-26 14:30:00,85.93,86.01,85.85,85.98,20300.0,60.4188,60.475,60.3625,60.4539,20300.0
2007-03-26 15:00:00,86.0,86.23,85.92,86.2,42800.0,60.468,60.6297,60.4117,60.6086,42800.0
2007-03-26 15:30:00,86.17,86.27,85.95,86.25,106700.0,60.5875,60.6578,60.4328,60.6438,106700.0
2007-03-27 09:30:00,86.12,86.26,85.19,85.61,49600.0,60.5524,60.6508,59.8985,60.1938,49600.0
2007-03-27 10:00:00,85.58,85.9,85.48,85.57,26600.0,60.1727,60.3977,60.1024,60.1657,26600.0
2007-03-27 10:30:00,85.55,85.6,85.4,85.57,27100.0,60.1516,60.1867,60.0461,60.1657,27100.0
2007-03-27 11:00:00,85.53,85.53,85.09,85.09,29500.0,60.1375,60.1375,59.8282,59.8282,29500.0
2007-03-27 11:30:00,85.08,85.41,85.0,85.36,19900.0,59.8211,60.0532,59.7649,60.018,19900.0
2007-03-27 12:00:00,85.36,85.59,85.31,85.58,30200.0,60.018,60.1797,59.9828,60.1727,30200.0
2007-03-27 12:30:00,85.56,85.67,85.52,85.58,19000.0,60.1586,60.236,60.1305,60.1727,19000.0
2007-03-27 13:00:00,85.57,85.66,85.47,85.52,8600.0,60.1657,60.2289,60.0953,60.1305,8600.0
2007-03-27 13:30:00,85.49,85.55,85.4,85.5,31400.0,60.1094,60.1516,60.0461,60.1164,31400.0
2007-03-27 14:00:00,85.5,85.5,85.25,85.25,24300.0,60.1164,60.1164,59.9407,59.9407,24300.0
2007-03-27 14:30:00,85.23,85.41,85.21,85.39,18400.0,59.9266,60.0532,59.9125,60.0391,18400.0
2007-03-27 15:00:00,85.39,85.51,85.33,85.5,21000.0,60.0391,60.1235,59.9969,60.1164,21000.0
2007-03-27 15:30:00,85.5,85.59,85.36,85.42,31000.0,60.1164,60.1797,60.018,60.0602,31000.0
2007-03-28 09:30:00,84.98,85.23,84.78,84.78,19500.0,59.7508,59.9266,59.6102,59.6102,19500.0
2007-03-28 10:00:00,84.76,84.85,84.62,84.63,19400.0,59.5961,59.6594,59.4977,59.5047,19400.0
2007-03-28 10:30:00,84.61,84.63,84.22,84.6,44000.0,59.4907,59.5047,59.2164,59.4836,44000.0
2007-03-28 11:00:00,84.6,84.76,84.23,84.26,60000.0,59.4836,59.5961,59.2235,59.2446,60000.0
2007-03-28 11:30:00,84.29,84.41,84.28,84.38,11900.0,59.2657,59.35,59.2586,59.3289,11900.0
2007-03-28 12:00:00,84.38,84.85,84.34,84.73,33200.0,59.3289,59.6594,59.3008,59.575,33200.0
2007-03-28 12:30:00,84.72,84.79,84.64,84.67,14400.0,59.568,59.6172,59.5118,59.5328,14400.0
2007-03-28 13:00:00,84.66,84.66,84.47,84.57,14300.0,59.5258,59.5258,59.3922,59.4625,14300.0
2007-03-28 13:30:00,84.54,84.76,84.49,84.52,16000.0,59.4414,59.5961,59.4063,59.4274,16000.0
2007-03-28 14:00:00,84.55,84.6,84.24,84.32,34400.0,59.4485,59.4836,59.2305,59.2868,34400.0
2007-03-28 14:30:00,84.32,84.42,84.22,84.27,26600.0,59.2868,59.3571,59.2164,59.2516,26600.0
2007-03-28 15:00:00,84.29,84.58,84.27,84.49,26000.0,59.2657,59.4696,59.2516,59.4063,26000.0
2007-03-28 15:30:00,84.48,84.7,84.2,84.25,41800.0,59.3993,59.5539,59.2024,59.2375,41800.0
2007-03-29 09:30:00,84.22,85.05,84.19,84.78,41700.0,59.2164,59.8,59.1954,59.6102,41700.0
2007-03-29 10:00:00,84.81,84.93,84.77,84.85,10900.0,59.6313,59.7157,59.6032,59.6594,10900.0
2007-03-29 10:30:00,84.87,84.87,84.47,84.61,12800.0,59.6735,59.6735,59.3922,59.4907,12800.0
2007-03-29 11:00:00,84.6,84.92,84.6,84.8,19900.0,59.4836,59.7086,59.4836,59.6243,19900.0
2007-03-29 11:30:00,84.78,84.81,84.22,84.24,24300.0,59.6102,59.6313,59.2164,59.2305,24300.0
2007-03-29 12:00:00,84.23,84.59,84.23,84.4,14700.0,59.2235,59.4766,59.2235,59.343,14700.0
2007-03-29 12:30:00,84.42,84.7,84.27,84.59,24300.0,59.3571,59.5539,59.2516,59.4766,24300.0
2007-03-29 13:00:00,84.55,84.65,84.35,84.42,53000.0,59.4485,59.5188,59.3078,59.3571,53000.0
2007-03-29 13:30:00,84.53,84.65,84.45,84.5,18700.0,59.4344,59.5188,59.3782,59.4133,18700.0
2007-03-29 14:00:00,84.49,84.52,84.26,84.48,32700.0,59.4063,59.4274,59.2446,59.3993,32700.0
2007-03-29 14:30:00,84.49,84.66,84.34,84.64,26500.0,59.4063,59.5258,59.3008,59.5118,26500.0
2007-03-29 15:00:00,84.63,84.84,84.53,84.65,22600.0,59.5047,59.6524,59.4344,59.5188,22600.0
2007-03-29 15:30:00,84.69,84.93,84.62,84.77,26400.0,59.5469,59.7157,59.4977,59.6032,26400.0
2007-03-30 09:30:00,84.77,84.91,84.46,84.79,61300.0,59.6032,59.7016,59.3852,59.6172,61300.0
2007-03-30 10:00:00,84.78,84.95,84.63,84.69,33200.0,59.6102,59.7297,59.5047,59.5469,33200.0
2007-03-30 10:30:00,84.67,84.87,84.6,84.84,55300.0,59.5328,59.6735,59.4836,59.6524,55300.0
2007-03-30 11:00:00,84.84,84.91,84.59,84.6,62000.0,59.6524,59.7016,59.4766,59.4836,62000.0
2007-03-30 11:30:00,84.59,84.67,83.75,84.11,71000.0,59.4766,59.5328,58.886,59.1391,71000.0
2007-03-30 12:00:00,84.09,84.3,83.95,84.25,90700.0,59.125,59.2727,59.0266,59.2375,90700.0
2007-03-30 12:30:00,84.25,84.38,84.15,84.19,40400.0,59.2375,59.3289,59.1672,59.1954,40400.0
2007-03-30 13:00:00,84.15,84.35,84.15,84.35,27200.0,59.1672,59.3078,59.1672,59.3078,27200.0
2007-03-30 13:30:00,84.35,84.48,84.25,84.33,19900.0,59.3078,59.3993,59.2375,59.2938,19900.0
2007-03-30 14:00:00,84.34,84.8,84.33,84.65,61300.0,59.3008,59.6243,59.2938,59.5188,61300.0
2007-03-30 14:30:00,84.64,84.73,84.47,84.53,55000.0,59.5118,59.575,59.3922,59.4344,55000.0
2007-03-30 15:00:00,84.53,84.58,84.4,84.43,29600.0,59.4344,59.4696,59.343,59.3641,29600.0
2007-03-30 15:30:00,84.42,84.53,84.32,84.53,60300.0,59.3571,59.4344,59.2868,59.4344,60300.0
2007-04-02 09:30:00,84.37,84.4,82.2,83.27,105000.0,59.3219,59.343,57.7962,58.5485,105000.0
2007-04-02 10:00:00,83.25,83.28,82.79,82.97,131700.0,58.5344,58.5555,58.211,58.3375,131700.0
2007-04-02 10:30:00,82.95,83.4,82.92,83.32,149500.0,58.3235,58.6399,58.3024,58.5836,149500.0
2007-04-02 11:00:00,83.32,83.42,83.15,83.16,75800.0,58.5836,58.654,58.4641,58.4711,75800.0
2007-04-02 11:30:00,83.16,83.25,82.91,82.92,55400.0,58.4711,58.5344,58.2954,58.3024,55400.0
2007-04-02 12:00:00,82.92,82.96,82.85,82.93,50900.0,58.3024,58.3305,58.2532,58.3094,50900.0
2007-04-02 12:30:00,82.93,82.93,82.73,82.74,40000.0,58.3094,58.3094,58.1688,58.1758,40000.0
2007-04-02 13:00:00,82.77,82.86,82.71,82.78,26000.0,58.1969,58.2602,58.1547,58.204,26000.0
2007-04-02 13:30:00,82.78,82.82,82.65,82.72,22600.0,58.204,58.2321,58.1126,58.1618,22600.0
2007-04-02 14:00:00,82.73,83.0,82.6,83.0,44600.0,58.1688,58.3586,58.0774,58.3586,44600.0
2007-04-02 14:30:00,82.98,83.03,82.87,82.96,66800.0,58.3446,58.3797,58.2672,58.3305,66800.0
2007-04-02 15:00:00,82.99,83.15,82.98,83.09,75500.0,58.3516,58.4641,58.3446,58.4219,75500.0
2007-04-02 15:30:00,83.09,83.12,83.01,83.12,48600.0,58.4219,58.443,58.3657,58.443,48600.0
2007-04-03 09:30:00,83.0,83.75,83.0,83.66,42600.0,58.3586,58.886,58.3586,58.8227,42600.0
2007-04-03 10:00:00,83.66,84.15,83.66,83.88,76900.0,58.8227,59.1672,58.8227,58.9774,76900.0
2007-04-03 10:30:00,83.92,84.3,83.87,84.1,41600.0,59.0055,59.2727,58.9704,59.1321,41600.0
2007-04-03 11:00:00,84.09,84.1,83.96,83.96,29600.0,59.125,59.1321,59.0336,59.0336,29600.0
2007-04-03 11:30:00,83.93,84.03,83.88,84.01,24200.0,59.0125,59.0829,58.9774,59.0688,24200.0
2007-04-03 12:00:00,84.01,84.02,83.75,83.75,26800.0,59.0688,59.0758,58.886,58.886,26800.0
2007-04-03 12:30:00,83.76,83.91,83.74,83.79,21400.0,58.893,58.9985,58.8789,58.9141,21400.0
2007-04-03 13:00:00,83.79,83.92,83.76,83.91,26100.0,58.9141,59.0055,58.893,58.9985,26100.0
2007-04-03 13:30:00,83.9,84.0,83.82,83.91,41200.0,58.9914,59.0618,58.9352,58.9985,41200.0
2007-04-03 14:00:00,83.88,84.0,83.78,83.83,36100.0,58.9774,59.0618,58.9071,58.9422,36100.0
2007-04-03 14:30:00,83.88,83.93,83.74,83.76,34600.0,58.9774,59.0125,58.8789,58.893,34600.0
2007-04-03 15:00:00,83.76,83.83,83.69,83.76,48000.0,58.893,58.9422,58.8438,58.893,48000.0
2007-04-03 15:30:00,83.78,83.83,83.7,83.79,56700.0,58.9071,58.9422,58.8508,58.9141,56700.0
2007-04-04 09:30:00,84.15,84.15,83.62,83.65,40500.0,59.1672,59.1672,58.7946,58.8157,40500.0
2007-04-04 10:00:00,83.64,83.65,83.44,83.55,28000.0,58.8086,58.8157,58.668,58.7454,28000.0
2007-04-04 10:30:00,83.55,83.56,83.18,83.31,17400.0,58.7454,58.7524,58.4852,58.5766,17400.0
2007-04-04 11:00:00,83.28,83.57,83.26,83.3,33300.0,58.5555,58.7594,58.5415,58.5696,33300.0
2007-04-04 11:30:00,83.3,83.3,82.92,82.94,71800.0,58.5696,58.5696,58.3024,58.3165,71800.0
2007-04-04 12:00:00,82.95,83.15,82.94,83.07,28000.0,58.3235,58.4641,58.3165,58.4079,28000.0
2007-04-04 12:30:00,83.07,83.16,83.06,83.09,29800.0,58.4079,58.4711,58.4008,58.4219,29800.0
2007-04-04 13:00:00,83.1,83.1,82.88,82.9,28800.0,58.429,58.429,58.2743,58.2883,28800.0
2007-04-04 13:30:00,82.9,82.96,82.87,82.89,27800.0,58.2883,58.3305,58.2672,58.2813,27800.0
2007-04-04 14:00:00,82.88,82.88,82.63,82.65,52000.0,58.2743,58.2743,58.0985,58.1126,52000.0
2007-04-04 14:30:00,82.66,82.74,82.5,82.57,57400.0,58.1196,58.1758,58.0071,58.0563,57400.0
2007-04-04 15:00:00,82.57,82.67,82.53,82.59,58100.0,58.0563,58.1266,58.0282,58.0704,58100.0
2007-04-04 15:30:00,82.59,82.75,82.58,82.68,155500.0,58.0704,58.1829,58.0633,58.1336,155500.0
2007-04-05 09:30:00,82.59,83.08,82.41,82.67,31300.0,58.0704,58.4149,57.9438,58.1266,31300.0
2007-04-05 10:00:00,82.68,82.85,82.61,82.73,26300.0,58.1336,58.2532,58.0844,58.1688,26300.0
2007-04-05 10:30:00,82.74,82.8,82.65,82.7,47300.0,58.1758,58.218,58.1126,58.1477,47300.0
2007-04-05 11:00:00,82.7,82.72,82.67,82.7,9000.0,58.1477,58.1618,58.1266,58.1477,9000.0
2007-04-05 11:30:00,82.71,82.75,82.68,82.68,19000.0,58.1547,58.1829,58.1336,58.1336,19000.0
2007-04-05 12:00:00,82.7,82.75,82.63,82.66,18000.0,58.1477,58.1829,58.0985,58.1196,18000.0
2007-04-05 12:30:00,82.67,82.75,82.65,82.74,22300.0,58.1266,58.1829,58.1126,58.1758,22300.0
2007-04-05 13:00:00,82.74,82.79,82.73,82.75,28300.0,58.1758,58.211,58.1688,58.1829,28300.0
2007-04-05 13:30:00,82.75,82.76,82.71,82.73,29900.0,58.1829,58.1899,58.1547,58.1688,29900.0
2007-04-05 14:00:00,82.74,82.81,82.72,82.78,23700.0,58.1758,58.2251,58.1618,58.204,23700.0
2007-04-05 14:30:00,82.8,82.83,82.75,82.81,32900.0,58.218,58.2391,58.1829,58.2251,32900.0
2007-04-05 15:00:00,82.81,82.85,82.8,82.83,31900.0,58.2251,58.2532,58.218,58.2391,31900.0
2007-04-05 15:30:00,82.83,82.87,82.79,82.86,43600.0,58.2391,58.2672,58.211,58.2602,43600.0
2007-04-09 09:30:00,82.92,82.97,82.64,82.76,22800.0,58.3024,58.3375,58.1055,58.1899,22800.0
2007-04-09 10:00:00,82.75,82.77,82.51,82.57,22500.0,58.1829,58.1969,58.0141,58.0563,22500.0
2007-04-09 10:30:00,82.57,82.66,82.54,82.59,15300.0,58.0563,58.1196,58.0352,58.0704,15300.0
2007-04-09 11:00:00,82.59,82.73,82.58,82.67,32800.0,58.0704,58.1688,58.0633,58.1266,32800.0
2007-04-09 11:30:00,82.68,82.73,82.59,82.7,55100.0,58.1336,58.1688,58.0704,58.1477,55100.0
2007-04-09 12:00:00,82.7,82.77,82.7,82.72,34800.0,58.1477,58.1969,58.1477,58.1618,34800.0
2007-04-09 12:30:00,82.72,82.89,82.72,82.87,22900.0,58.1618,58.2813,58.1618,58.2672,22900.0
2007-04-09 13:00:00,82.87,82.92,82.87,82.92,16200.0,58.2672,58.3024,58.2672,58.3024,16200.0
2007-04-09 13:30:00,82.91,82.91,82.83,82.83,25800.0,58.2954,58.2954,58.2391,58.2391,25800.0
2007-04-09 14:00:00,82.81,82.89,82.77,82.88,24700.0,58.2251,58.2813,58.1969,58.2743,24700.0
2007-04-09 14:30:00,82.87,82.93,82.82,82.93,28200.0,58.2672,58.3094,58.2321,58.3094,28200.0
2007-04-09 15:00:00,82.93,83.04,82.88,83.01,37600.0,58.3094,58.3868,58.2743,58.3657,37600.0
2007-04-09 15:30:00,83.02,83.05,82.86,82.93,55700.0,58.3727,58.3938,58.2602,58.3094,55700.0
2007-04-10 09:30:00,83.04,83.15,82.9,83.02,27900.0,58.3868,58.4641,58.2883,58.3727,27900.0
2007-04-10 10:00:00,83.02,83.02,82.81,82.95,38700.0,58.3727,58.3727,58.2251,58.3235,38700.0
2007-04-10 10:30:00,82.93,83.0,82.88,82.92,22200.0,58.3094,58.3586,58.2743,58.3024,22200.0
2007-04-10 11:00:00,82.93,83.0,82.86,82.96,24500.0,58.3094,58.3586,58.2602,58.3305,24500.0
2007-04-10 11:30:00,82.96,83.08,82.94,83.01,60300.0,58.3305,58.4149,58.3165,58.3657,60300.0
2007-04-10 12:00:00,83.0,83.16,82.98,83.16,20400.0,58.3586,58.4711,58.3446,58.4711,20400.0
2007-04-10 12:30:00,83.15,83.2,83.13,83.17,23800.0,58.4641,58.4993,58.45,58.4782,23800.0
2007-04-10 13:00:00,83.17,83.21,83.11,83.21,8700.0,58.4782,58.5063,58.436,58.5063,8700.0
2007-04-10 13:30:00,83.2,83.29,83.11,83.19,23600.0,58.4993,58.5625,58.436,58.4922,23600.0
2007-04-10 14:00:00,83.19,83.44,83.19,83.35,35500.0,58.4922,58.668,58.4922,58.6047,35500.0
2007-04-10 14:30:00,83.35,83.44,83.35,83.36,34400.0,58.6047,58.668,58.6047,58.6118,34400.0
2007-04-10 15:00:00,83.37,83.4,83.31,83.35,25400.0,58.6188,58.6399,58.5766,58.6047,25400.0
2007-04-10 15:30:00,83.36,83.36,83.25,83.3,47500.0,58.6118,58.6118,58.5344,58.5696,47500.0
2007-04-11 09:30:00,83.19,83.33,82.83,82.89,19200.0,58.4922,58.5907,58.2391,58.2813,19200.0
2007-04-11 10:00:00,82.92,83.02,82.85,82.92,15200.0,58.3024,58.3727,58.2532,58.3024,15200.0
2007-04-11 10:30:00,82.93,82.93,82.58,82.63,23400.0,58.3094,58.3094,58.0633,58.0985,23400.0
2007-04-11 11:00:00,82.65,82.84,82.65,82.72,11600.0,58.1126,58.2461,58.1126,58.1618,11600.0
2007-04-11 11:30:00,82.72,82.73,82.59,82.63,19800.0,58.1618,58.1688,58.0704,58.0985,19800.0
2007-04-11 12:00:00,82.64,82.68,82.61,82.68,13100.0,58.1055,58.1336,58.0844,58.1336,13100.0
2007-04-11 12:30:00,82.67,82.74,82.63,82.73,16900.0,58.1266,58.1758,58.0985,58.1688,16900.0
2007-04-11 13:00:00,82.74,82.95,82.74,82.83,22500.0,58.1758,58.3235,58.1758,58.2391,22500.0
2007-04-11 13:30:00,82.84,82.88,82.72,82.76,20700.0,58.2461,58.2743,58.1618,58.1899,20700.0
2007-04-11 14:00:00,82.73,82.73,82.49,82.61,42800.0,58.1688,58.1688,58.0001,58.0844,42800.0
2007-04-11 14:30:00,82.61,82.7,82.46,82.69,26600.0,58.0844,58.1477,57.979,58.1407,26600.0
2007-04-11 15:00:00,82.69,82.7,82.57,82.64,27900.0,58.1407,58.1477,58.0563,58.1055,27900.0
2007-04-11 15:30:00,82.64,82.76,82.6,82.61,37200.0,58.1055,58.1899,58.0774,58.0844,37200.0
2007-04-12 09:30:00,82.72,82.72,81.8,81.85,104100.0,58.1618,58.1618,57.5149,57.5501,104100.0
2007-04-12 10:00:00,81.85,82.35,81.83,82.35,65500.0,57.5501,57.9016,57.536,57.9016,65500.0
2007-04-12 10:30:00,82.35,82.6,82.08,82.53,81200.0,57.9016,58.0774,57.7118,58.0282,81200.0
2007-04-12 11:00:00,82.52,82.59,82.45,82.45,34200.0,58.0211,58.0704,57.9719,57.9719,34200.0
2007-04-12 11:30:00,82.45,82.5,82.38,82.4,29000.0,57.9719,58.0071,57.9227,57.9368,29000.0
2007-04-12 12:00:00,82.39,82.54,82.37,82.37,26900.0,57.9297,58.0352,57.9157,57.9157,26900.0
2007-04-12 12:30:00,82.38,82.38,82.27,82.3,9600.0,57.9227,57.9227,57.8454,57.8665,9600.0
2007-04-12 13:00:00,82.31,82.4,82.3,82.4,12700.0,57.8735,57.9368,57.8665,57.9368,12700.0
2007-04-12 13:30:00,82.43,82.5,82.42,82.46,8100.0,57.9579,58.0071,57.9508,57.979,8100.0
2007-04-12 14:00:00,82.45,82.47,82.39,82.47,18500.0,57.9719,57.986,57.9297,57.986,18500.0
2007-04-12 14:30:00,82.48,82.63,82.47,82.57,12200.0,57.993,58.0985,57.986,58.0563,12200.0
2007-04-12 15:00:00,82.56,82.66,82.52,82.65,33000.0,58.0493,58.1196,58.0211,58.1126,33000.0
2007-04-12 15:30:00,82.63,82.82,82.63,82.81,53500.0,58.0985,58.2321,58.0985,58.2251,53500.0
2007-04-13 09:30:00,82.99,83.11,82.48,83.11,28400.0,58.3516,58.436,57.993,58.436,28400.0
2007-04-13 10:00:00,83.09,83.51,83.05,83.46,104900.0,58.4219,58.7172,58.3938,58.6821,104900.0
2007-04-13 10:30:00,83.46,83.93,83.46,83.87,81700.0,58.6821,59.0125,58.6821,58.9704,81700.0
2007-04-13 11:00:00,83.84,84.31,83.84,84.2,65300.0,58.9493,59.2797,58.9493,59.2024,65300.0
2007-04-13 11:30:00,84.17,84.22,83.85,83.89,104900.0,59.1813,59.2164,58.9563,58.9844,104900.0
2007-04-13 12:00:00,83.94,84.0,83.69,83.75,38100.0,59.0196,59.0618,58.8438,58.886,38100.0
2007-04-13 12:30:00,83.74,83.78,83.69,83.78,9700.0,58.8789,58.9071,58.8438,58.9071,9700.0
2007-04-13 13:00:00,83.77,83.79,83.63,83.67,15700.0,58.9,58.9141,58.8016,58.8297,15700.0
2007-04-13 13:30:00,83.68,83.83,83.66,83.76,20400.0,58.8368,58.9422,58.8227,58.893,20400.0
2007-04-13 14:00:00,83.77,83.81,83.62,83.66,42800.0,58.9,58.9282,58.7946,58.8227,42800.0
2007-04-13 14:30:00,83.67,83.83,83.67,83.83,27000.0,58.8297,58.9422,58.8297,58.9422,27000.0
2007-04-13 15:00:00,83.81,83.95,83.79,83.89,26800.0,58.9282,59.0266,58.9141,58.9844,26800.0
2007-04-13 15:30:00,83.91,83.98,83.88,83.96,44300.0,58.9985,59.0477,58.9774,59.0336,44300.0
2007-04-16 09:30:00,84.21,85.52,83.71,85.48,94300.0,59.2094,60.1305,58.8579,60.1024,94300.0
2007-04-16 10:00:00,85.48,85.9,85.42,85.55,77400.0,60.1024,60.3977,60.0602,60.1516,77400.0
2007-04-16 10:30:00,85.55,85.68,85.44,85.44,54700.0,60.1516,60.243,60.0742,60.0742,54700.0
2007-04-16 11:00:00,85.43,85.53,85.25,85.36,37100.0,60.0672,60.1375,59.9407,60.018,37100.0
2007-04-16 11:30:00,85.37,85.56,85.34,85.44,22500.0,60.025,60.1586,60.0039,60.0742,22500.0
2007-04-16 12:00:00,85.43,85.46,85.33,85.42,23300.0,60.0672,60.0883,59.9969,60.0602,23300.0
2007-04-16 12:30:00,85.41,85.42,85.27,85.29,25400.0,60.0532,60.0602,59.9547,59.9688,25400.0
2007-04-16 13:00:00,85.27,85.33,85.24,85.29,43200.0,59.9547,59.9969,59.9336,59.9688,43200.0
2007-04-16 13:30:00,85.27,85.32,85.06,85.06,16400.0,59.9547,59.9899,59.8071,59.8071,16400.0
2007-04-16 14:00:00,85.07,85.26,85.05,85.11,18500.0,59.8141,59.9477,59.8,59.8422,18500.0
2007-04-16 14:30:00,85.11,85.19,85.1,85.12,38300.0,59.8422,59.8985,59.8352,59.8492,38300.0
2007-04-16 15:00:00,85.13,85.14,85.08,85.13,37100.0,59.8563,59.8633,59.8211,59.8563,37100.0
2007-04-16 15:30:00,85.13,85.25,85.1,85.19,80200.0,59.8563,59.9407,59.8352,59.8985,80200.0
2007-04-17 09:30:00,84.99,85.28,84.73,85.22,57200.0,59.7578,59.9617,59.575,59.9196,57200.0
2007-04-17 10:00:00,85.26,85.39,85.06,85.23,36000.0,59.9477,60.0391,59.8071,59.9266,36000.0
2007-04-17 10:30:00,85.22,85.38,85.17,85.32,22600.0,59.9196,60.0321,59.8844,59.9899,22600.0
2007-04-17 11:00:00,85.33,85.34,85.26,85.27,4400.0,59.9969,60.0039,59.9477,59.9547,4400.0
2007-04-17 11:30:00,85.26,85.45,85.24,85.27,20300.0,59.9477,60.0813,59.9336,59.9547,20300.0
2007-04-17 12:00:00,85.28,85.33,85.17,85.22,11600.0,59.9617,59.9969,59.8844,59.9196,11600.0
2007-04-17 12:30:00,85.2,85.21,85.0,85.0,24500.0,59.9055,59.9125,59.7649,59.7649,24500.0
2007-04-17 13:00:00,85.0,85.01,84.73,84.76,43400.0,59.7649,59.7719,59.575,59.5961,43400.0
2007-04-17 13:30:00,84.74,84.89,84.73,84.73,25200.0,59.5821,59.6875,59.575,59.575,25200.0
2007-04-17 14:00:00,84.75,84.99,84.75,84.95,45300.0,59.5891,59.7578,59.5891,59.7297,45300.0
2007-04-17 14:30:00,84.97,85.05,84.94,84.96,29300.0,59.7438,59.8,59.7227,59.7368,29300.0
2007-04-17 15:00:00,84.96,85.0,84.77,84.79,20400.0,59.7368,59.7649,59.6032,59.6172,20400.0
2007-04-17 15:30:00,84.8,84.95,84.8,84.84,55800.0,59.6243,59.7297,59.6243,59.6524,55800.0
2007-04-18 09:30:00,84.8,85.34,84.45,85.24,37300.0,59.6243,60.0039,59.3782,59.9336,37300.0
2007-04-18 10:00:00,85.23,85.38,85.02,85.28,22900.0,59.9266,60.0321,59.7789,59.9617,22900.0
2007-04-18 10:30:00,85.28,85.51,85.24,85.26,76600.0,59.9617,60.1235,59.9336,59.9477,76600.0
2007-04-18 11:00:00,85.24,85.55,85.24,85.49,19200.0,59.9336,60.1516,59.9336,60.1094,19200.0
2007-04-18 11:30:00,85.48,85.65,85.42,85.6,24400.0,60.1024,60.2219,60.0602,60.1867,24400.0
2007-04-18 12:00:00,85.59,85.59,85.5,85.55,16300.0,60.1797,60.1797,60.1164,60.1516,16300.0
2007-04-18 12:30:00,85.54,85.54,85.45,85.46,13100.0,60.1446,60.1446,60.0813,60.0883,13100.0
2007-04-18 13:00:00,85.48,85.63,85.48,85.61,10500.0,60.1024,60.2078,60.1024,60.1938,10500.0
2007-04-18 13:30:00,85.61,85.61,85.46,85.56,17300.0,60.1938,60.1938,60.0883,60.1586,17300.0
2007-04-18 14:00:00,85.55,85.81,85.49,85.56,60500.0,60.1516,60.3344,60.1094,60.1586,60500.0
2007-04-18 14:30:00,85.54,85.62,85.5,85.58,17600.0,60.1446,60.2008,60.1164,60.1727,17600.0
2007-04-18 15:00:00,85.58,85.78,85.53,85.74,33500.0,60.1727,60.3133,60.1375,60.2852,33500.0
2007-04-18 15:30:00,85.72,85.73,85.36,85.5,87100.0,60.2711,60.2782,60.018,60.1164,87100.0
2007-04-19 09:30:00,85.04,85.21,84.57,84.97,60300.0,59.793,59.9125,59.4625,59.7438,60300.0
2007-04-19 10:00:00,84.88,85.36,84.81,85.31,26400.0,59.6805,60.018,59.6313,59.9828,26400.0
2007-04-19 10:30:00,85.33,85.37,85.18,85.35,19300.0,59.9969,60.025,59.8914,60.011,19300.0
2007-04-19 11:00:00,85.36,85.45,85.08,85.27,36400.0,60.018,60.0813,59.8211,59.9547,36400.0
2007-04-19 11:30:00,85.28,85.45,85.18,85.37,25900.0,59.9617,60.0813,59.8914,60.025,25900.0
2007-04-19 12:00:00,85.36,85.47,85.2,85.42,48700.0,60.018,60.0953,59.9055,60.0602,48700.0
2007-04-19 12:30:00,85.43,85.72,85.32,85.68,32700.0,60.0672,60.2711,59.9899,60.243,32700.0
2007-04-19 13:00:00,85.67,85.77,85.64,85.67,30200.0,60.236,60.3063,60.2149,60.236,30200.0
2007-04-19 13:30:00,85.69,85.89,85.69,85.87,14300.0,60.25,60.3906,60.25,60.3766,14300.0
2007-04-19 14:00:00,85.86,85.86,85.51,85.56,31600.0,60.3696,60.3696,60.1235,60.1586,31600.0
2007-04-19 14:30:00,85.55,85.67,85.51,85.54,17400.0,60.1516,60.236,60.1235,60.1446,17400.0
2007-04-19 15:00:00,85.54,85.92,85.52,85.76,33000.0,60.1446,60.4117,60.1305,60.2992,33000.0
2007-04-19 15:30:00,85.77,86.0,85.48,85.8,133400.0,60.3063,60.468,60.1024,60.3274,133400.0
2007-04-20 09:30:00,83.94,83.98,82.0,82.95,527700.0,59.0196,59.0477,57.6555,58.3235,527700.0
2007-04-20 10:00:00,83.01,83.09,82.2,82.25,216700.0,58.3657,58.4219,57.7962,57.8313,216700.0
2007-04-20 10:30:00,82.23,82.5,82.09,82.48,444600.0,57.8172,58.0071,57.7188,57.993,444600.0
2007-04-20 11:00:00,82.48,82.51,82.26,82.29,196800.0,57.993,58.0141,57.8383,57.8594,196800.0
2007-04-20 11:30:00,82.29,82.4,82.15,82.15,111600.0,57.8594,57.9368,57.761,57.761,111600.0
2007-04-20 12:00:00,82.15,82.4,81.71,81.82,122200.0,57.761,57.9368,57.4516,57.529,122200.0
2007-04-20 12:30:00,81.82,81.84,81.59,81.81,144600.0,57.529,57.543,57.3672,57.5219,144600.0
2007-04-20 13:00:00,81.82,82.48,81.82,82.31,135900.0,57.529,57.993,57.529,57.8735,135900.0
2007-04-20 13:30:00,82.28,82.28,81.6,81.77,151900.0,57.8524,57.8524,57.3743,57.4938,151900.0
2007-04-20 14:00:00,81.62,81.88,81.62,81.71,109400.0,57.3883,57.5712,57.3883,57.4516,109400.0
2007-04-20 14:30:00,81.72,81.8,81.55,81.79,152900.0,57.4587,57.5149,57.3391,57.5079,152900.0
2007-04-20 15:00:00,81.81,81.83,81.25,81.26,119400.0,57.5219,57.536,57.1282,57.1352,119400.0
2007-04-20 15:30:00,81.26,81.54,81.2,81.44,271700.0,57.1352,57.3321,57.093,57.2618,271700.0
2007-04-23 09:30:00,83.28,83.87,83.0,83.09,270400.0,58.5555,58.9704,58.3586,58.4219,270400.0
2007-04-23 10:00:00,83.11,83.25,82.86,82.93,81000.0,58.436,58.5344,58.2602,58.3094,81000.0
2007-04-23 10:30:00,82.94,83.09,82.8,82.85,74600.0,58.3165,58.4219,58.218,58.2532,74600.0
2007-04-23 11:00:00,82.86,82.93,82.79,82.91,102100.0,58.2602,58.3094,58.211,58.2954,102100.0
2007-04-23 11:30:00,82.91,83.07,82.86,83.04,59300.0,58.2954,58.4079,58.2602,58.3868,59300.0
2007-04-23 12:00:00,83.03,83.1,82.9,83.01,94900.0,58.3797,58.429,58.2883,58.3657,94900.0
2007-04-23 12:30:00,83.0,83.01,82.88,82.89,39000.0,58.3586,58.3657,58.2743,58.2813,39000.0
2007-04-23 13:00:00,82.91,82.93,82.78,82.8,52100.0,58.2954,58.3094,58.204,58.218,52100.0
2007-04-23 13:30:00,82.79,82.88,82.65,82.65,43800.0,58.211,58.2743,58.1126,58.1126,43800.0
2007-04-23 14:00:00,82.64,82.64,82.5,82.62,47500.0,58.1055,58.1055,58.0071,58.0915,47500.0
2007-04-23 14:30:00,82.59,82.72,82.5,82.52,66500.0,58.0704,58.1618,58.0071,58.0211,66500.0
2007-04-23 15:00:00,82.52,82.78,82.5,82.73,129200.0,58.0211,58.204,58.0071,58.1688,129200.0
2007-04-23 15:30:00,82.74,82.74,82.33,82.33,147000.0,58.1758,58.1758,57.8876,57.8876,147000.0
2007-04-24 09:30:00,82.31,82.56,81.82,82.08,53800.0,57.8735,58.0493,57.529,57.7118,53800.0
2007-04-24 10:00:00,82.08,82.08,81.3,81.35,68700.0,57.7118,57.7118,57.1633,57.1985,68700.0
2007-04-24 10:30:00,81.36,81.51,81.3,81.49,45000.0,57.2055,57.311,57.1633,57.2969,45000.0
2007-04-24 11:00:00,81.48,81.9,81.48,81.9,57000.0,57.2899,57.5852,57.2899,57.5852,57000.0
2007-04-24 11:30:00,81.94,82.19,81.94,82.07,69900.0,57.6133,57.7891,57.6133,57.7047,69900.0
2007-04-24 12:00:00,82.06,82.14,82.0,82.13,56900.0,57.6977,57.754,57.6555,57.7469,56900.0
2007-04-24 12:30:00,82.11,82.14,81.89,82.02,62600.0,57.7329,57.754,57.5782,57.6696,62600.0
2007-04-24 13:00:00,82.03,82.03,81.8,81.88,29800.0,57.6766,57.6766,57.5149,57.5712,29800.0
2007-04-24 13:30:00,81.92,82.08,81.88,82.06,31200.0,57.5993,57.7118,57.5712,57.6977,31200.0
2007-04-24 14:00:00,82.07,82.22,81.98,82.1,66300.0,57.7047,57.8102,57.6415,57.7258,66300.0
2007-04-24 14:30:00,82.09,82.17,82.08,82.15,38600.0,57.7188,57.7751,57.7118,57.761,38600.0
2007-04-24 15:00:00,82.14,82.19,82.02,82.02,74000.0,57.754,57.7891,57.6696,57.6696,74000.0
2007-04-24 15:30:00,82.02,82.06,81.81,81.88,78800.0,57.6696,57.6977,57.5219,57.5712,78800.0
2007-04-25 09:30:00,82.11,82.39,81.98,82.27,40100.0,57.7329,57.9297,57.6415,57.8454,40100.0
2007-04-25 10:00:00,82.23,82.4,81.96,82.16,93900.0,57.8172,57.9368,57.6274,57.768,93900.0
2007-04-25 10:30:00,82.16,82.24,82.09,82.11,135300.0,57.768,57.8243,57.7188,57.7329,135300.0
2007-04-25 11:00:00,82.12,82.35,82.1,82.13,86000.0,57.7399,57.9016,57.7258,57.7469,86000.0
2007-04-25 11:30:00,82.13,82.13,82.0,82.02,85400.0,57.7469,57.7469,57.6555,57.6696,85400.0
2007-04-25 12:00:00,82.02,82.03,81.83,81.84,49300.0,57.6696,57.6766,57.536,57.543,49300.0
2007-04-25 12:30:00,81.83,81.93,81.8,81.91,74600.0,57.536,57.6063,57.5149,57.5922,74600.0
2007-04-25 13:00:00,81.91,81.98,81.83,81.95,45700.0,57.5922,57.6415,57.536,57.6204,45700.0
2007-04-25 13:30:00,81.95,82.07,81.95,82.05,42100.0,57.6204,57.7047,57.6204,57.6907,42100.0
2007-04-25 14:00:00,82.03,82.24,81.99,82.24,60300.0,57.6766,57.8243,57.6485,57.8243,60300.0
2007-04-25 14:30:00,82.24,82.49,82.24,82.42,81100.0,57.8243,58.0001,57.8243,57.9508,81100.0
2007-04-25 15:00:00,82.42,82.52,82.33,82.46,164500.0,57.9508,58.0211,57.8876,57.979,164500.0
2007-04-25 15:30:00,82.48,82.69,82.34,82.48,173000.0,57.993,58.1407,57.8946,57.993,173000.0
2007-04-26 09:30:00,82.58,82.75,82.2,82.21,52800.0,58.0633,58.1829,57.7962,57.8032,52800.0
2007-04-26 10:00:00,82.15,82.25,81.85,82.1,73700.0,57.761,57.8313,57.5501,57.7258,73700.0
2007-04-26 10:30:00,82.1,82.2,82.03,82.09,49800.0,57.7258,57.7962,57.6766,57.7188,49800.0
2007-04-26 11:00:00,82.11,82.15,81.95,81.98,54700.0,57.7329,57.761,57.6204,57.6415,54700.0
2007-04-26 11:30:00,81.98,82.2,81.85,82.1,65000.0,57.6415,57.7962,57.5501,57.7258,65000.0
2007-04-26 12:00:00,82.11,82.36,82.11,82.34,30400.0,57.7329,57.9086,57.7329,57.8946,30400.0
2007-04-26 12:30:00,82.35,82.4,82.31,82.33,24000.0,57.9016,57.9368,57.8735,57.8876,24000.0
2007-04-26 13:00:00,82.33,82.35,82.25,82.29,23600.0,57.8876,57.9016,57.8313,57.8594,23600.0
2007-04-26 13:30:00,82.3,82.36,82.2,82.23,73300.0,57.8665,57.9086,57.7962,57.8172,73300.0
2007-04-26 14:00:00,82.23,82.63,82.19,82.63,35100.0,57.8172,58.0985,57.7891,58.0985,35100.0
2007-04-26 14:30:00,82.63,82.77,82.59,82.66,48500.0,58.0985,58.1969,58.0704,58.1196,48500.0
2007-04-26 15:00:00,82.66,82.72,82.58,82.58,40600.0,58.1196,58.1618,58.0633,58.0633,40600.0
2007-04-26 15:30:00,82.57,82.62,82.36,82.39,41200.0,58.0563,58.0915,57.9086,57.9297,41200.0
2007-04-27 09:30:00,82.35,82.49,82.19,82.4,62400.0,57.9016,58.0001,57.7891,57.9368,62400.0
2007-04-27 10:00:00,82.43,82.55,82.36,82.4,66000.0,57.9579,58.0422,57.9086,57.9368,66000.0
2007-04-27 10:30:00,82.44,82.47,82.25,82.41,24400.0,57.9649,57.986,57.8313,57.9438,24400.0
2007-04-27 11:00:00,82.39,82.64,82.35,82.53,52900.0,57.9297,58.1055,57.9016,58.0282,52900.0
2007-04-27 11:30:00,82.52,82.68,82.44,82.68,34300.0,58.0211,58.1336,57.9649,58.1336,34300.0
2007-04-27 12:00:00,82.69,82.79,82.65,82.79,41100.0,58.1407,58.211,58.1126,58.211,41100.0
2007-04-27 12:30:00,82.79,82.79,82.7,82.76,40500.0,58.211,58.211,58.1477,58.1899,40500.0
2007-04-27 13:00:00,82.75,82.9,82.73,82.87,34900.0,58.1829,58.2883,58.1688,58.2672,34900.0
2007-04-27 13:30:00,82.87,83.07,82.87,82.91,51700.0,58.2672,58.4079,58.2672,58.2954,51700.0
2007-04-27 14:00:00,82.91,83.0,82.82,82.9,58900.0,58.2954,58.3586,58.2321,58.2883,58900.0
2007-04-27 14:30:00,82.88,83.0,82.79,82.98,65100.0,58.2743,58.3586,58.211,58.3446,65100.0
2007-04-27 15:00:00,82.98,83.01,82.92,82.98,76200.0,58.3446,58.3657,58.3024,58.3446,76200.0
2007-04-27 15:30:00,82.98,83.0,82.67,82.79,146300.0,58.3446,58.3586,58.1266,58.211,146300.0
2007-04-30 09:30:00,82.81,82.81,82.07,82.39,42100.0,58.2251,58.2251,57.7047,57.9297,42100.0
2007-04-30 10:00:00,82.34,82.6,82.32,82.47,37300.0,57.8946,58.0774,57.8805,57.986,37300.0
2007-04-30 10:30:00,82.46,82.56,82.31,82.43,34300.0,57.979,58.0493,57.8735,57.9579,34300.0
2007-04-30 11:00:00,82.44,82.46,82.27,82.46,27000.0,57.9649,57.979,57.8454,57.979,27000.0
2007-04-30 11:30:00,82.45,82.47,82.25,82.34,26600.0,57.9719,57.986,57.8313,57.8946,26600.0
2007-04-30 12:00:00,82.33,82.58,82.33,82.58,31300.0,57.8876,58.0633,57.8876,58.0633,31300.0
2007-04-30 12:30:00,82.59,82.61,82.49,82.54,44000.0,58.0704,58.0844,58.0001,58.0352,44000.0
2007-04-30 13:00:00,82.53,82.61,82.5,82.57,32100.0,58.0282,58.0844,58.0071,58.0563,32100.0
2007-04-30 13:30:00,82.55,82.65,82.54,82.59,36400.0,58.0422,58.1126,58.0352,58.0704,36400.0
2007-04-30 14:00:00,82.61,82.62,82.49,82.5,55200.0,58.0844,58.0915,58.0001,58.0071,55200.0
2007-04-30 14:30:00,82.51,82.53,82.2,82.34,78700.0,58.0141,58.0282,57.7962,57.8946,78700.0
2007-04-30 15:00:00,82.34,82.4,82.23,82.38,56600.0,57.8946,57.9368,57.8172,57.9227,56600.0
2007-04-30 15:30:00,82.38,82.38,81.79,81.8,119000.0,57.9227,57.9227,57.5079,57.5149,119000.0
2007-05-01 09:30:00,82.11,82.11,81.43,81.45,43900.0,57.7329,57.7329,57.2548,57.2688,43900.0
2007-05-01 10:00:00,81.45,81.53,80.9,80.96,181000.0,57.2688,57.3251,56.8821,56.9243,181000.0
2007-05-01 10:30:00,80.96,81.43,80.9,81.42,57600.0,56.9243,57.2548,56.8821,57.2477,57600.0
2007-05-01 11:00:00,81.39,81.57,81.33,81.42,85800.0,57.2266,57.3532,57.1844,57.2477,85800.0
2007-05-01 11:30:00,81.41,81.58,81.39,81.41,36700.0,57.2407,57.3602,57.2266,57.2407,36700.0
2007-05-01 12:00:00,81.41,81.46,81.3,81.36,53000.0,57.2407,57.2758,57.1633,57.2055,53000.0
2007-05-01 12:30:00,81.36,81.58,81.34,81.57,26900.0,57.2055,57.3602,57.1915,57.3532,26900.0
2007-05-01 13:00:00,81.54,81.54,81.37,81.5,32800.0,57.3321,57.3321,57.2126,57.304,32800.0
2007-05-01 13:30:00,81.5,81.59,81.47,81.5,51000.0,57.304,57.3672,57.2829,57.304,51000.0
2007-05-01 14:00:00,81.5,81.55,81.38,81.5,68800.0,57.304,57.3391,57.2196,57.304,68800.0
2007-05-01 14:30:00,81.53,81.59,81.46,81.57,76000.0,57.3251,57.3672,57.2758,57.3532,76000.0
2007-05-01 15:00:00,81.58,81.72,81.58,81.6,82500.0,57.3602,57.4587,57.3602,57.3743,82500.0
2007-05-01 15:30:00,81.59,81.67,81.58,81.62,76900.0,57.3672,57.4235,57.3602,57.3883,76900.0
2007-05-02 09:30:00,81.84,82.02,81.25,81.51,36100.0,57.543,57.6696,57.1282,57.311,36100.0
2007-05-02 10:00:00,81.51,81.81,81.46,81.72,140900.0,57.311,57.5219,57.2758,57.4587,140900.0
2007-05-02 10:30:00,81.72,82.1,81.72,82.1,45300.0,57.4587,57.7258,57.4587,57.7258,45300.0
2007-05-02 11:00:00,82.12,82.15,82.0,82.0,34600.0,57.7399,57.761,57.6555,57.6555,34600.0
2007-05-02 11:30:00,82.0,82.07,81.94,81.96,30200.0,57.6555,57.7047,57.6133,57.6274,30200.0
2007-05-02 12:00:00,81.96,82.1,81.93,82.09,24800.0,57.6274,57.7258,57.6063,57.7188,24800.0
2007-05-02 12:30:00,82.1,82.1,81.99,81.99,22900.0,57.7258,57.7258,57.6485,57.6485,22900.0
2007-05-02 13:00:00,82.0,82.15,81.99,82.11,29500.0,57.6555,57.761,57.6485,57.7329,29500.0
2007-05-02 13:30:00,82.09,82.25,82.08,82.12,25300.0,57.7188,57.8313,57.7118,57.7399,25300.0
2007-05-02 14:00:00,82.11,82.31,82.02,82.28,25600.0,57.7329,57.8735,57.6696,57.8524,25600.0
2007-05-02 14:30:00,82.29,82.37,82.26,82.34,47300.0,57.8594,57.9157,57.8383,57.8946,47300.0
2007-05-02 15:00:00,82.34,82.51,82.32,82.51,76500.0,57.8946,58.0141,57.8805,58.0141,76500.0
2007-05-02 15:30:00,82.52,82.54,82.34,82.4,68900.0,58.0211,58.0352,57.8946,57.9368,68900.0
2007-05-03 09:30:00,82.27,82.82,82.03,82.65,144100.0,57.8454,58.2321,57.6766,58.1126,144100.0
2007-05-03 10:00:00,82.65,82.68,82.47,82.55,76000.0,58.1126,58.1336,57.986,58.0422,76000.0
2007-05-03 10:30:00,82.57,82.65,82.4,82.58,38100.0,58.0563,58.1126,57.9368,58.0633,38100.0
2007-05-03 11:00:00,82.58,82.65,82.52,82.62,33700.0,58.0633,58.1126,58.0211,58.0915,33700.0
2007-05-03 11:30:00,82.63,82.65,82.48,82.65,59100.0,58.0985,58.1126,57.993,58.1126,59100.0
2007-05-03 12:00:00,82.65,82.66,82.6,82.6,97500.0,58.1126,58.1196,58.0774,58.0774,97500.0
2007-05-03 12:30:00,82.61,82.66,82.53,82.64,43000.0,58.0844,58.1196,58.0282,58.1055,43000.0
2007-05-03 13:00:00,82.65,82.66,82.46,82.52,26800.0,58.1126,58.1196,57.979,58.0211,26800.0
2007-05-03 13:30:00,82.51,82.66,82.46,82.61,40600.0,58.0141,58.1196,57.979,58.0844,40600.0
2007-05-03 14:00:00,82.62,82.66,82.56,82.65,25100.0,58.0915,58.1196,58.0493,58.1126,25100.0
2007-05-03 14:30:00,82.65,82.66,82.55,82.65,66400.0,58.1126,58.1196,58.0422,58.1126,66400.0
2007-05-03 15:00:00,82.65,82.74,82.59,82.74,48000.0,58.1126,58.1758,58.0704,58.1758,48000.0
2007-05-03 15:30:00,82.76,82.82,82.47,82.6,130100.0,58.1899,58.2321,57.986,58.0774,130100.0
2007-05-04 09:30:00,82.45,82.65,82.27,82.58,35400.0,57.9719,58.1126,57.8454,58.0633,35400.0
2007-05-04 10:00:00,82.58,83.21,82.54,83.19,34100.0,58.0633,58.5063,58.0352,58.4922,34100.0
2007-05-04 10:30:00,83.19,83.2,82.95,83.12,37000.0,58.4922,58.4993,58.3235,58.443,37000.0
2007-05-04 11:00:00,83.1,83.15,83.0,83.12,24900.0,58.429,58.4641,58.3586,58.443,24900.0
2007-05-04 11:30:00,83.13,83.3,83.09,83.3,30000.0,58.45,58.5696,58.4219,58.5696,30000.0
2007-05-04 12:00:00,83.29,83.47,83.22,83.28,62600.0,58.5625,58.6891,58.5133,58.5555,62600.0
2007-05-04 12:30:00,83.29,83.36,83.24,83.33,30900.0,58.5625,58.6118,58.5274,58.5907,30900.0
2007-05-04 13:00:00,83.33,83.34,83.08,83.08,51300.0,58.5907,58.5977,58.4149,58.4149,51300.0
2007-05-04 13:30:00,83.08,83.27,83.01,83.13,79900.0,58.4149,58.5485,58.3657,58.45,79900.0
2007-05-04 14:00:00,83.12,83.44,83.09,83.35,47800.0,58.443,58.668,58.4219,58.6047,47800.0
2007-05-04 14:30:00,83.37,83.38,83.11,83.16,60800.0,58.6188,58.6258,58.436,58.4711,60800.0
2007-05-04 15:00:00,83.17,83.32,83.16,83.21,60200.0,58.4782,58.5836,58.4711,58.5063,60200.0
2007-05-04 15:30:00,83.2,83.26,83.12,83.25,72700.0,58.4993,58.5415,58.443,58.5344,72700.0
2007-05-07 09:30:00,83.47,83.58,82.75,83.21,51900.0,58.6891,58.7665,58.1829,58.5063,51900.0
2007-05-07 10:00:00,83.21,83.35,83.02,83.29,39500.0,58.5063,58.6047,58.3727,58.5625,39500.0
2007-05-07 10:30:00,83.29,83.41,83.15,83.29,40600.0,58.5625,58.6469,58.4641,58.5625,40600.0
2007-05-07 11:00:00,83.29,83.43,83.21,83.39,20600.0,58.5625,58.661,58.5063,58.6329,20600.0
2007-05-07 11:30:00,83.41,83.53,83.29,83.32,26400.0,58.6469,58.7313,58.5625,58.5836,26400.0
2007-05-07 12:00:00,83.35,83.41,83.27,83.41,16200.0,58.6047,58.6469,58.5485,58.6469,16200.0
2007-05-07 12:30:00,83.41,83.47,83.38,83.4,18800.0,58.6469,58.6891,58.6258,58.6399,18800.0
2007-05-07 13:00:00,83.38,83.45,83.36,83.45,14500.0,58.6258,58.675,58.6118,58.675,14500.0
2007-05-07 13:30:00,83.47,83.5,83.44,83.48,8400.0,58.6891,58.7102,58.668,58.6961,8400.0
2007-05-07 14:00:00,83.49,83.52,83.41,83.49,60000.0,58.7032,58.7243,58.6469,58.7032,60000.0
2007-05-07 14:30:00,83.47,83.48,83.37,83.4,14300.0,58.6891,58.6961,58.6188,58.6399,14300.0
2007-05-07 15:00:00,83.4,83.47,83.33,83.44,24700.0,58.6399,58.6891,58.5907,58.668,24700.0
2007-05-07 15:30:00,83.43,83.51,83.36,83.38,36400.0,58.661,58.7172,58.6118,58.6258,36400.0
2007-05-08 09:30:00,82.98,82.98,82.42,82.57,30900.0,58.6491,58.6491,58.2533,58.3593,30900.0
2007-05-08 10:00:00,82.57,82.58,82.4,82.55,27100.0,58.3593,58.3664,58.2391,58.3452,27100.0
2007-05-08 10:30:00,82.58,82.63,82.5,82.52,26500.0,58.3664,58.4017,58.3098,58.324,26500.0
2007-05-08 11:00:00,82.52,82.58,82.48,82.58,21000.0,58.324,58.3664,58.2957,58.3664,21000.0
2007-05-08 11:30:00,82.57,82.58,82.54,82.57,35300.0,58.3593,58.3664,58.3381,58.3593,35300.0
2007-05-08 12:00:00,82.56,82.57,82.3,82.3,43800.0,58.3522,58.3593,58.1685,58.1685,43800.0
2007-05-08 12:30:00,82.33,82.56,82.23,82.54,35700.0,58.1897,58.3522,58.119,58.3381,35700.0
2007-05-08 13:00:00,82.53,82.53,82.39,82.41,24600.0,58.331,58.331,58.2321,58.2462,24600.0
2007-05-08 13:30:00,82.4,82.52,82.25,82.27,29700.0,58.2391,58.324,58.1331,58.1473,29700.0
2007-05-08 14:00:00,82.28,82.48,82.23,82.4,38400.0,58.1543,58.2957,58.119,58.2391,38400.0
2007-05-08 14:30:00,82.39,82.45,82.14,82.22,72600.0,58.2321,58.2745,58.0554,58.1119,72600.0
2007-05-08 15:00:00,82.24,82.47,82.15,82.39,51200.0,58.1261,58.2886,58.0625,58.2321,51200.0
2007-05-08 15:30:00,82.4,82.46,82.34,82.42,89500.0,58.2391,58.2816,58.1967,58.2533,89500.0
2007-05-09 09:30:00,82.46,82.67,82.29,82.42,71300.0,58.2816,58.43,58.1614,58.2533,71300.0
2007-05-09 10:00:00,82.43,82.63,82.41,82.55,44000.0,58.2604,58.4017,58.2462,58.3452,44000.0
2007-05-09 10:30:00,82.55,82.61,82.52,82.58,43500.0,58.3452,58.3876,58.324,58.3664,43500.0
2007-05-09 11:00:00,82.57,82.63,82.56,82.61,50200.0,58.3593,58.4017,58.3522,58.3876,50200.0
2007-05-09 11:30:00,82.61,82.61,82.44,82.44,55500.0,58.3876,58.3876,58.2674,58.2674,55500.0
2007-05-09 12:00:00,82.45,82.58,82.45,82.56,28400.0,58.2745,58.3664,58.2745,58.3522,28400.0
2007-05-09 12:30:00,82.56,82.7,82.52,82.64,49000.0,58.3522,58.4512,58.324,58.4088,49000.0
2007-05-09 13:00:00,82.64,82.64,82.57,82.61,21100.0,58.4088,58.4088,58.3593,58.3876,21100.0
2007-05-09 13:30:00,82.61,82.61,82.44,82.48,25500.0,58.3876,58.3876,58.2674,58.2957,25500.0
2007-05-09 14:00:00,82.48,82.67,82.03,82.36,131100.0,58.2957,58.43,57.9776,58.2109,131100.0
2007-05-09 14:30:00,82.34,83.5,82.29,82.41,82500.0,58.1967,59.0166,58.1614,58.2462,82500.0
2007-05-09 15:00:00,82.39,82.45,82.24,82.45,95900.0,58.2321,58.2745,58.1261,58.2745,95900.0
2007-05-09 15:30:00,82.46,82.46,82.18,82.19,137000.0,58.2816,58.2816,58.0837,58.0907,137000.0
2007-05-10 09:30:00,82.18,82.35,81.64,82.01,82100.0,58.0837,58.2038,57.702,57.9635,82100.0
2007-05-10 10:00:00,82.01,82.13,81.96,82.09,54900.0,57.9635,58.0483,57.9282,58.02,54900.0
2007-05-10 10:30:00,82.09,82.26,82.09,82.25,56300.0,58.02,58.1402,58.02,58.1331,56300.0
2007-05-10 11:00:00,82.25,82.27,82.03,82.06,23600.0,58.1331,58.1473,57.9776,57.9988,23600.0
2007-05-10 11:30:00,82.06,82.21,81.96,82.1,61000.0,57.9988,58.1049,57.9282,58.0271,61000.0
2007-05-10 12:00:00,82.07,82.2,81.99,82.14,46900.0,58.0059,58.0978,57.9494,58.0554,46900.0
2007-05-10 12:30:00,82.15,82.34,82.14,82.3,40100.0,58.0625,58.1967,58.0554,58.1685,40100.0
2007-05-10 13:00:00,82.3,82.39,82.17,82.39,31600.0,58.1685,58.2321,58.0766,58.2321,31600.0
2007-05-10 13:30:00,82.36,82.37,81.99,82.12,35300.0,58.2109,58.2179,57.9494,58.0412,35300.0
2007-05-10 14:00:00,82.13,82.29,82.01,82.2,24800.0,58.0483,58.1614,57.9635,58.0978,24800.0
2007-05-10 14:30:00,82.18,82.23,82.05,82.05,31600.0,58.0837,58.119,57.9918,57.9918,31600.0
2007-05-10 15:00:00,82.04,82.11,81.92,81.96,37600.0,57.9847,58.0342,57.8999,57.9282,37600.0
2007-05-10 15:30:00,81.99,82.02,81.64,81.68,39200.0,57.9494,57.9706,57.702,57.7303,39200.0
2007-05-11 09:30:00,82.28,82.41,81.65,81.65,17300.0,58.1543,58.2462,57.7091,57.7091,17300.0
2007-05-11 10:00:00,81.65,81.89,81.59,81.78,26200.0,57.7091,57.8787,57.6667,57.8009,26200.0
2007-05-11 10:30:00,81.8,82.14,81.8,82.05,18600.0,57.8151,58.0554,57.8151,57.9918,18600.0
2007-05-11 11:00:00,82.06,82.11,81.82,81.83,84200.0,57.9988,58.0342,57.8292,57.8363,84200.0
2007-05-11 11:30:00,81.81,81.83,81.66,81.83,27500.0,57.8221,57.8363,57.7161,57.8363,27500.0
2007-05-11 12:00:00,81.82,81.82,81.64,81.67,11400.0,57.8292,57.8292,57.702,57.7232,11400.0
2007-05-11 12:30:00,81.64,81.9,81.63,81.85,24200.0,57.702,57.8858,57.6949,57.8504,24200.0
2007-05-11 13:00:00,81.85,82.0,81.83,81.98,11100.0,57.8504,57.9564,57.8363,57.9423,11100.0
2007-05-11 13:30:00,81.96,81.96,81.81,81.81,8500.0,57.9282,57.9282,57.8221,57.8221,8500.0
2007-05-11 14:00:00,81.84,81.9,81.78,81.85,11600.0,57.8433,57.8858,57.8009,57.8504,11600.0
2007-05-11 14:30:00,81.86,81.88,81.76,81.81,26300.0,57.8575,57.8716,57.7868,57.8221,26300.0
2007-05-11 15:00:00,81.81,81.9,81.76,81.84,29100.0,57.8221,57.8858,57.7868,57.8433,29100.0
2007-05-11 15:30:00,81.85,81.96,81.85,81.94,66100.0,57.8504,57.9282,57.8504,57.914,66100.0
2007-05-14 09:30:00,81.83,82.33,81.83,82.28,44100.0,57.8363,58.1897,57.8363,58.1543,44100.0
2007-05-14 10:00:00,82.24,82.24,81.85,81.95,28200.0,58.1261,58.1261,57.8504,57.9211,28200.0
2007-05-14 10:30:00,81.95,82.01,81.89,81.93,39200.0,57.9211,57.9635,57.8787,57.907,39200.0
2007-05-14 11:00:00,81.92,81.95,81.7,81.7,25600.0,57.8999,57.9211,57.7444,57.7444,25600.0
2007-05-14 11:30:00,81.69,81.94,81.69,81.92,19400.0,57.7373,57.914,57.7373,57.8999,19400.0
2007-05-14 12:00:00,81.92,82.02,81.9,81.93,21500.0,57.8999,57.9706,57.8858,57.907,21500.0
2007-05-14 12:30:00,81.9,81.9,81.8,81.81,12700.0,57.8858,57.8858,57.8151,57.8221,12700.0
2007-05-14 13:00:00,81.82,81.82,81.61,81.64,34100.0,57.8292,57.8292,57.6808,57.702,34100.0
2007-05-14 13:30:00,81.64,81.7,81.43,81.43,73900.0,57.702,57.7444,57.5536,57.5536,73900.0
2007-05-14 14:00:00,81.42,81.49,81.26,81.45,41600.0,57.5465,57.596,57.4334,57.5677,41600.0
2007-05-14 14:30:00,81.48,81.49,81.29,81.31,34700.0,57.5889,57.596,57.4546,57.4688,34700.0
2007-05-14 15:00:00,81.31,81.48,81.22,81.36,65700.0,57.4688,57.5889,57.4051,57.5041,65700.0
2007-05-14 15:30:00,81.36,81.54,81.31,81.46,53900.0,57.5041,57.6313,57.4688,57.5748,53900.0
2007-05-15 09:30:00,81.7,82.72,80.78,82.03,95300.0,57.7444,58.4653,57.0942,57.9776,95300.0
2007-05-15 10:00:00,82.03,82.46,81.83,82.35,37700.0,57.9776,58.2816,57.8363,58.2038,37700.0
2007-05-15 10:30:00,82.35,82.41,82.23,82.33,75600.0,58.2038,58.2462,58.119,58.1897,75600.0
2007-05-15 11:00:00,82.3,82.5,82.18,82.41,27700.0,58.1685,58.3098,58.0837,58.2462,27700.0
2007-05-15 11:30:00,82.42,82.71,82.4,82.57,33600.0,58.2533,58.4583,58.2391,58.3593,33600.0
2007-05-15 12:00:00,82.53,82.67,82.38,82.48,34600.0,58.331,58.43,58.225,58.2957,34600.0
2007-05-15 12:30:00,82.49,82.69,82.28,82.33,40800.0,58.3028,58.4441,58.1543,58.1897,40800.0
2007-05-15 13:00:00,82.3,82.4,82.22,82.29,19000.0,58.1685,58.2391,58.1119,58.1614,19000.0
2007-05-15 13:30:00,82.29,82.34,81.99,82.2,23200.0,58.1614,58.1967,57.9494,58.0978,23200.0
2007-05-15 14:00:00,82.21,82.29,82.08,82.22,25100.0,58.1049,58.1614,58.013,58.1119,25100.0
2007-05-15 14:30:00,82.23,82.27,81.86,81.92,56600.0,58.119,58.1473,57.8575,57.8999,56600.0
2007-05-15 15:00:00,81.96,82.07,81.7,81.75,49700.0,57.9282,58.0059,57.7444,57.7797,49700.0
2007-05-15 15:30:00,81.76,81.85,81.49,81.52,82800.0,57.7868,57.8504,57.596,57.6172,82800.0
2007-05-16 09:30:00,81.47,81.62,80.62,81.19,75200.0,57.5818,57.6879,56.9811,57.3839,75200.0
2007-05-16 10:00:00,81.18,81.27,81.09,81.15,99500.0,57.3769,57.4405,57.3133,57.3557,99500.0
2007-05-16 10:30:00,81.15,81.21,80.92,80.96,128500.0,57.3557,57.3981,57.1931,57.2214,128500.0
2007-05-16 11:00:00,80.97,81.08,80.9,81.03,71300.0,57.2284,57.3062,57.179,57.2709,71300.0
2007-05-16 11:30:00,81.02,81.04,80.92,80.94,82500.0,57.2638,57.2779,57.1931,57.2072,82500.0
2007-05-16 12:00:00,80.95,81.2,80.75,81.2,58000.0,57.2143,57.391,57.073,57.391,58000.0
2007-05-16 12:30:00,81.2,81.29,81.16,81.28,30500.0,57.391,57.4546,57.3627,57.4475,30500.0
2007-05-16 13:00:00,81.29,81.3,80.97,80.97,33000.0,57.4546,57.4617,57.2284,57.2284,33000.0
2007-05-16 13:30:00,80.98,81.17,80.98,81.08,37700.0,57.2355,57.3698,57.2355,57.3062,37700.0
2007-05-16 14:00:00,81.08,81.3,81.06,81.23,29500.0,57.3062,57.4617,57.2921,57.4122,29500.0
2007-05-16 14:30:00,81.24,81.34,81.23,81.31,24700.0,57.4193,57.49,57.4122,57.4688,24700.0
2007-05-16 15:00:00,81.32,81.39,81.27,81.28,51100.0,57.4758,57.5253,57.4405,57.4475,51100.0
2007-05-16 15:30:00,81.27,81.57,81.22,81.52,97300.0,57.4405,57.6525,57.4051,57.6172,97300.0
2007-05-17 09:30:00,81.42,81.46,80.75,81.12,61400.0,57.5465,57.5748,57.073,57.3345,61400.0
2007-05-17 10:00:00,81.1,81.18,80.9,80.94,48400.0,57.3203,57.3769,57.179,57.2072,48400.0
2007-05-17 10:30:00,80.95,81.09,80.79,81.09,66100.0,57.2143,57.3133,57.1012,57.3133,66100.0
2007-05-17 11:00:00,81.1,81.28,81.08,81.19,21200.0,57.3203,57.4475,57.3062,57.3839,21200.0
2007-05-17 11:30:00,81.19,81.38,81.15,81.2,21900.0,57.3839,57.5182,57.3557,57.391,21900.0
2007-05-17 12:00:00,81.22,81.38,81.2,81.37,21500.0,57.4051,57.5182,57.391,57.5112,21500.0
2007-05-17 12:30:00,81.35,81.43,81.32,81.32,19200.0,57.497,57.5536,57.4758,57.4758,19200.0
2007-05-17 13:00:00,81.32,81.36,81.27,81.35,17200.0,57.4758,57.5041,57.4405,57.497,17200.0
2007-05-17 13:30:00,81.34,81.4,81.25,81.4,15700.0,57.49,57.5324,57.4263,57.5324,15700.0
2007-05-17 14:00:00,81.39,81.53,81.35,81.38,28100.0,57.5253,57.6242,57.497,57.5182,28100.0
2007-05-17 14:30:00,81.38,81.45,81.25,81.43,38000.0,57.5182,57.5677,57.4263,57.5536,38000.0
2007-05-17 15:00:00,81.44,81.55,81.37,81.37,40600.0,57.5606,57.6384,57.5112,57.5112,40600.0
2007-05-17 15:30:00,81.38,81.49,81.25,81.3,66300.0,57.5182,57.596,57.4263,57.4617,66300.0
2007-05-18 09:30:00,81.84,82.0,81.53,81.53,99000.0,57.8433,57.9564,57.6242,57.6242,99000.0
2007-05-18 10:00:00,81.54,81.85,81.53,81.82,37600.0,57.6313,57.8504,57.6242,57.8292,37600.0
2007-05-18 10:30:00,81.83,81.85,81.55,81.57,25900.0,57.8363,57.8504,57.6384,57.6525,25900.0
2007-05-18 11:00:00,81.56,81.6,81.49,81.51,29100.0,57.6454,57.6737,57.596,57.6101,29100.0
2007-05-18 11:30:00,81.5,81.57,81.47,81.47,30700.0,57.603,57.6525,57.5818,57.5818,30700.0
2007-05-18 12:00:00,81.47,81.52,81.43,81.52,20000.0,57.5818,57.6172,57.5536,57.6172,20000.0
2007-05-18 12:30:00,81.52,81.75,81.52,81.68,24500.0,57.6172,57.7797,57.6172,57.7303,24500.0
2007-05-18 13:00:00,81.68,81.71,81.59,81.61,20600.0,57.7303,57.7515,57.6667,57.6808,20600.0
2007-05-18 13:30:00,81.61,81.78,81.59,81.6,16700.0,57.6808,57.8009,57.6667,57.6737,16700.0
2007-05-18 14:00:00,81.6,81.72,81.57,81.65,18400.0,57.6737,57.7585,57.6525,57.7091,18400.0
2007-05-18 14:30:00,81.63,81.65,81.49,81.62,55000.0,57.6949,57.7091,57.596,57.6879,55000.0
2007-05-18 15:00:00,81.62,81.67,81.55,81.57,32200.0,57.6879,57.7232,57.6384,57.6525,32200.0
2007-05-18 15:30:00,81.58,81.71,81.57,81.67,62000.0,57.6596,57.7515,57.6525,57.7232,62000.0
2007-05-21 09:30:00,81.35,81.43,80.96,81.03,29400.0,57.497,57.5536,57.2214,57.2709,29400.0
2007-05-21 10:00:00,81.03,81.19,81.02,81.17,39000.0,57.2709,57.3839,57.2638,57.3698,39000.0
2007-05-21 10:30:00,81.17,81.25,81.13,81.19,60800.0,57.3698,57.4263,57.3415,57.3839,60800.0
2007-05-21 11:00:00,81.19,81.34,81.16,81.33,41900.0,57.3839,57.49,57.3627,57.4829,41900.0
2007-05-21 11:30:00,81.31,81.31,81.26,81.29,17200.0,57.4688,57.4688,57.4334,57.4546,17200.0
2007-05-21 12:00:00,81.3,81.64,81.28,81.51,30400.0,57.4617,57.702,57.4475,57.6101,30400.0
2007-05-21 12:30:00,81.5,81.58,81.46,81.47,19400.0,57.603,57.6596,57.5748,57.5818,19400.0
2007-05-21 13:00:00,81.48,81.59,81.47,81.55,17300.0,57.5889,57.6667,57.5818,57.6384,17300.0
2007-05-21 13:30:00,81.54,81.56,81.5,81.56,13500.0,57.6313,57.6454,57.603,57.6454,13500.0
2007-05-21 14:00:00,81.55,81.56,81.5,81.54,11000.0,57.6384,57.6454,57.603,57.6313,11000.0
2007-05-21 14:30:00,81.54,81.61,81.5,81.53,16800.0,57.6313,57.6808,57.603,57.6242,16800.0
2007-05-21 15:00:00,81.54,81.58,81.41,81.42,44100.0,57.6313,57.6596,57.5394,57.5465,44100.0
2007-05-21 15:30:00,81.45,81.57,81.33,81.51,43600.0,57.5677,57.6525,57.4829,57.6101,43600.0
2007-05-22 09:30:00,81.34,81.36,80.96,81.19,19500.0,57.49,57.5041,57.2214,57.3839,19500.0
2007-05-22 10:00:00,81.22,81.33,81.06,81.23,19500.0,57.4051,57.4829,57.2921,57.4122,19500.0
2007-05-22 10:30:00,81.2,81.28,81.08,81.26,55600.0,57.391,57.4475,57.3062,57.4334,55600.0
2007-05-22 11:00:00,81.27,81.27,81.13,81.16,20800.0,57.4405,57.4405,57.3415,57.3627,20800.0
2007-05-22 11:30:00,81.16,81.16,81.01,81.03,26000.0,57.3627,57.3627,57.2567,57.2709,26000.0
2007-05-22 12:00:00,81.02,81.02,80.94,80.97,25600.0,57.2638,57.2638,57.2072,57.2284,25600.0
2007-05-22 12:30:00,80.99,81.17,80.97,81.17,23200.0,57.2426,57.3698,57.2284,57.3698,23200.0
2007-05-22 13:00:00,81.17,81.2,81.04,81.05,49100.0,57.3698,57.391,57.2779,57.285,49100.0
2007-05-22 13:30:00,81.05,81.31,81.04,81.22,39700.0,57.285,57.4688,57.2779,57.4051,39700.0
2007-05-22 14:00:00,81.23,81.45,81.22,81.43,26700.0,57.4122,57.5677,57.4051,57.5536,26700.0
2007-05-22 14:30:00,81.43,81.44,81.26,81.42,29900.0,57.5536,57.5606,57.4334,57.5465,29900.0
2007-05-22 15:00:00,81.42,81.54,81.41,81.49,40300.0,57.5465,57.6313,57.5394,57.596,40300.0
2007-05-22 15:30:00,81.5,81.52,81.16,81.2,56100.0,57.603,57.6172,57.3627,57.391,56100.0
2007-05-23 09:30:00,81.26,81.6,81.08,81.4,78300.0,57.4334,57.6737,57.3062,57.5324,78300.0
2007-05-23 10:00:00,81.37,81.45,81.3,81.39,73600.0,57.5112,57.5677,57.4617,57.5253,73600.0
2007-05-23 10:30:00,81.38,81.54,81.35,81.48,89200.0,57.5182,57.6313,57.497,57.5889,89200.0
2007-05-23 11:00:00,81.49,81.54,81.39,81.4,35800.0,57.596,57.6313,57.5253,57.5324,35800.0
2007-05-23 11:30:00,81.39,81.39,81.19,81.28,39100.0,57.5253,57.5253,57.3839,57.4475,39100.0
2007-05-23 12:00:00,81.26,81.27,81.15,81.18,26200.0,57.4334,57.4405,57.3557,57.3769,26200.0
2007-05-23 12:30:00,81.16,81.22,81.09,81.22,13900.0,57.3627,57.4051,57.3133,57.4051,13900.0
2007-05-23 13:00:00,81.22,81.38,81.22,81.35,39200.0,57.4051,57.5182,57.4051,57.497,39200.0
2007-05-23 13:30:00,81.33,81.47,81.19,81.22,29600.0,57.4829,57.5818,57.3839,57.4051,29600.0
2007-05-23 14:00:00,81.2,81.27,80.89,80.98,34400.0,57.391,57.4405,57.1719,57.2355,34400.0
2007-05-23 14:30:00,80.96,81.12,80.96,81.01,47100.0,57.2214,57.3345,57.2214,57.2567,47100.0
2007-05-23 15:00:00,80.99,81.02,80.86,80.94,32700.0,57.2426,57.2638,57.1507,57.2072,32700.0
2007-05-23 15:30:00,80.96,81.01,80.66,80.68,61500.0,57.2214,57.2567,57.0093,57.0235,61500.0
2007-05-24 09:30:00,80.96,81.09,80.31,80.5,47000.0,57.2214,57.3133,56.762,56.8963,47000.0
2007-05-24 10:00:00,80.55,81.01,80.55,80.98,66700.0,56.9316,57.2567,56.9316,57.2355,66700.0
2007-05-24 10:30:00,80.99,81.0,80.64,80.73,76300.0,57.2426,57.2496,56.9952,57.0588,76300.0
2007-05-24 11:00:00,80.69,80.89,80.69,80.73,105800.0,57.0305,57.1719,57.0305,57.0588,105800.0
2007-05-24 11:30:00,80.74,80.8,80.54,80.67,81000.0,57.0659,57.1083,56.9245,57.0164,81000.0
2007-05-24 12:00:00,80.67,80.74,80.5,80.64,80400.0,57.0164,57.0659,56.8963,56.9952,80400.0
2007-05-24 12:30:00,80.66,80.69,80.46,80.65,25200.0,57.0093,57.0305,56.868,57.0023,25200.0
2007-05-24 13:00:00,80.66,80.67,80.48,80.5,22500.0,57.0093,57.0164,56.8821,56.8963,22500.0
2007-05-24 13:30:00,80.51,80.54,80.34,80.54,40900.0,56.9033,56.9245,56.7832,56.9245,40900.0
2007-05-24 14:00:00,80.58,80.6,80.33,80.35,41200.0,56.9528,56.9669,56.7761,56.7902,41200.0
2007-05-24 14:30:00,80.35,80.37,80.14,80.17,68200.0,56.7902,56.8044,56.6418,56.663,68200.0
2007-05-24 15:00:00,80.19,80.34,80.07,80.13,45500.0,56.6772,56.7832,56.5923,56.6347,45500.0
2007-05-24 15:30:00,80.13,80.25,80.02,80.25,102900.0,56.6347,56.7196,56.557,56.7196,102900.0
2007-05-25 09:30:00,80.23,80.6,80.18,80.37,57300.0,56.7054,56.9669,56.6701,56.8044,57300.0
2007-05-25 10:00:00,80.37,80.6,80.3,80.57,52100.0,56.8044,56.9669,56.7549,56.9457,52100.0
2007-05-25 10:30:00,80.5,80.6,80.38,80.54,164600.0,56.8963,56.9669,56.8114,56.9245,164600.0
2007-05-25 11:00:00,80.54,80.54,80.38,80.41,65500.0,56.9245,56.9245,56.8114,56.8326,65500.0
2007-05-25 11:30:00,80.41,80.41,80.37,80.39,36500.0,56.8326,56.8326,56.8044,56.8185,36500.0
2007-05-25 12:00:00,80.39,80.39,79.99,80.08,55200.0,56.8185,56.8185,56.5358,56.5994,55200.0
2007-05-25 12:30:00,80.09,80.25,80.09,80.11,28000.0,56.6065,56.7196,56.6065,56.6206,28000.0
2007-05-25 13:00:00,80.11,80.15,79.97,80.02,44300.0,56.6206,56.6489,56.5217,56.557,44300.0
2007-05-25 13:30:00,80.04,80.04,79.86,79.88,21000.0,56.5711,56.5711,56.4439,56.458,21000.0
2007-05-25 14:00:00,79.89,79.95,79.76,79.8,29600.0,56.4651,56.5075,56.3732,56.4015,29600.0
2007-05-25 14:30:00,79.8,80.01,79.79,79.95,30700.0,56.4015,56.5499,56.3944,56.5075,30700.0
2007-05-25 15:00:00,79.98,80.02,79.92,79.97,22100.0,56.5287,56.557,56.4863,56.5217,22100.0
2007-05-25 15:30:00,79.97,80.19,79.97,80.11,46600.0,56.5217,56.6772,56.5217,56.6206,46600.0
2007-05-29 09:30:00,80.12,80.6,80.12,80.47,57800.0,56.6277,56.9669,56.6277,56.8751,57800.0
2007-05-29 10:00:00,80.5,80.62,80.48,80.6,25700.0,56.8963,56.9811,56.8821,56.9669,25700.0
2007-05-29 10:30:00,80.58,80.62,80.27,80.27,107000.0,56.9528,56.9811,56.7337,56.7337,107000.0
2007-05-29 11:00:00,80.28,80.35,80.15,80.16,68800.0,56.7408,56.7902,56.6489,56.6559,68800.0
2007-05-29 11:30:00,80.16,80.17,79.85,79.85,73700.0,56.6559,56.663,56.4368,56.4368,73700.0
2007-05-29 12:00:00,79.85,80.0,79.81,79.82,45300.0,56.4368,56.5429,56.4086,56.4156,45300.0
2007-05-29 12:30:00,79.82,80.04,79.81,80.0,38600.0,56.4156,56.5711,56.4086,56.5429,38600.0
2007-05-29 13:00:00,80.0,80.04,79.74,79.83,29500.0,56.5429,56.5711,56.3591,56.4227,29500.0
2007-05-29 13:30:00,79.83,80.01,79.83,79.94,40800.0,56.4227,56.5499,56.4227,56.5005,40800.0
2007-05-29 14:00:00,79.94,80.0,79.81,79.93,39700.0,56.5005,56.5429,56.4086,56.4934,39700.0
2007-05-29 14:30:00,79.94,80.02,79.85,79.96,38600.0,56.5005,56.557,56.4368,56.5146,38600.0
2007-05-29 15:00:00,79.96,80.13,79.91,80.09,60200.0,56.5146,56.6347,56.4793,56.6065,60200.0
2007-05-29 15:30:00,80.09,80.23,79.97,79.98,114800.0,56.6065,56.7054,56.5217,56.5287,114800.0
2007-05-30 09:30:00,79.73,80.12,79.73,80.0,56900.0,56.352,56.6277,56.352,56.5429,56900.0
2007-05-30 10:00:00,79.99,80.0,79.88,79.92,54600.0,56.5358,56.5429,56.458,56.4863,54600.0
2007-05-30 10:30:00,79.89,80.01,79.86,79.98,107500.0,56.4651,56.5499,56.4439,56.5287,107500.0
2007-05-30 11:00:00,79.99,80.03,79.91,80.0,55100.0,56.5358,56.5641,56.4793,56.5429,55100.0
2007-05-30 11:30:00,80.0,80.03,79.96,79.99,24600.0,56.5429,56.5641,56.5146,56.5358,24600.0
2007-05-30 12:00:00,80.0,80.08,79.98,80.01,37400.0,56.5429,56.5994,56.5287,56.5499,37400.0
2007-05-30 12:30:00,80.04,80.08,79.97,80.03,64200.0,56.5711,56.5994,56.5217,56.5641,64200.0
2007-05-30 13:00:00,80.02,80.05,79.99,80.04,35600.0,56.557,56.5782,56.5358,56.5711,35600.0
2007-05-30 13:30:00,80.04,80.06,79.97,80.06,34800.0,56.5711,56.5853,56.5217,56.5853,34800.0
2007-05-30 14:00:00,80.05,80.31,79.87,80.28,131100.0,56.5782,56.762,56.451,56.7408,131100.0
2007-05-30 14:30:00,80.3,80.44,80.21,80.42,96300.0,56.7549,56.8538,56.6913,56.8397,96300.0
2007-05-30 15:00:00,80.41,80.5,80.26,80.32,96300.0,56.8326,56.8963,56.7266,56.769,96300.0
2007-05-30 15:30:00,80.34,80.35,80.19,80.24,105800.0,56.7832,56.7902,56.6772,56.7125,105800.0
2007-05-31 09:30:00,80.29,80.78,80.29,80.77,33100.0,56.7478,57.0942,56.7478,57.0871,33100.0
2007-05-31 10:00:00,80.77,80.84,80.66,80.8,34500.0,57.0871,57.1366,57.0093,57.1083,34500.0
2007-05-31 10:30:00,80.8,80.83,80.52,80.52,44200.0,57.1083,57.1295,56.9104,56.9104,44200.0
2007-05-31 11:00:00,80.51,80.53,80.31,80.31,90700.0,56.9033,56.9175,56.762,56.762,90700.0
2007-05-31 11:30:00,80.33,80.35,80.28,80.28,50400.0,56.7761,56.7902,56.7408,56.7408,50400.0
2007-05-31 12:00:00,80.3,80.35,80.21,80.3,72800.0,56.7549,56.7902,56.6913,56.7549,72800.0
2007-05-31 12:30:00,80.29,80.33,80.19,80.33,47200.0,56.7478,56.7761,56.6772,56.7761,47200.0
2007-05-31 13:00:00,80.33,80.38,80.23,80.27,89000.0,56.7761,56.8114,56.7054,56.7337,89000.0
2007-05-31 13:30:00,80.26,80.43,80.22,80.38,41600.0,56.7266,56.8468,56.6984,56.8114,41600.0
2007-05-31 14:00:00,80.38,80.53,80.37,80.45,46700.0,56.8114,56.9175,56.8044,56.8609,46700.0
2007-05-31 14:30:00,80.44,80.5,80.44,80.46,32100.0,56.8538,56.8963,56.8538,56.868,32100.0
2007-05-31 15:00:00,80.46,80.51,80.27,80.36,74600.0,56.868,56.9033,56.7337,56.7973,74600.0
2007-05-31 15:30:00,80.36,80.52,80.26,80.46,131300.0,56.7973,56.9104,56.7266,56.868,131300.0
2007-06-01 09:30:00,80.53,81.1,80.44,81.03,28100.0,56.9175,57.3203,56.8538,57.2709,28100.0
2007-06-01 10:00:00,81.02,81.26,80.94,81.21,38500.0,57.2638,57.4334,57.2072,57.3981,38500.0
2007-06-01 10:30:00,81.22,81.33,81.18,81.29,30100.0,57.4051,57.4829,57.3769,57.4546,30100.0
2007-06-01 11:00:00,81.31,81.34,81.26,81.3,15100.0,57.4688,57.49,57.4334,57.4617,15100.0
2007-06-01 11:30:00,81.31,81.49,81.3,81.46,44800.0,57.4688,57.596,57.4617,57.5748,44800.0
2007-06-01 12:00:00,81.46,81.57,81.39,81.55,46400.0,57.5748,57.6525,57.5253,57.6384,46400.0
2007-06-01 12:30:00,81.55,81.63,81.52,81.61,46400.0,57.6384,57.6949,57.6172,57.6808,46400.0
2007-06-01 13:00:00,81.6,81.85,81.57,81.8,52200.0,57.6737,57.8504,57.6525,57.8151,52200.0
2007-06-01 13:30:00,81.78,81.83,81.77,81.78,26200.0,57.8009,57.8363,57.7939,57.8009,26200.0
2007-06-01 14:00:00,81.77,81.78,80.46,81.76,34200.0,57.7939,57.8009,56.868,57.7868,34200.0
2007-06-01 14:30:00,81.76,81.76,81.63,81.67,36600.0,57.7868,57.7868,57.6949,57.7232,36600.0
2007-06-01 15:00:00,81.67,81.71,81.59,81.7,42100.0,57.7232,57.7515,57.6667,57.7444,42100.0
2007-06-01 15:30:00,81.68,81.86,81.67,81.85,98800.0,57.7303,57.8575,57.7232,57.8504,98800.0
2007-06-04 09:30:00,81.45,81.72,81.17,81.61,48000.0,57.5677,57.7585,57.3698,57.6808,48000.0
2007-06-04 10:00:00,81.66,81.88,81.56,81.84,28000.0,57.7161,57.8716,57.6454,57.8433,28000.0
2007-06-04 10:30:00,81.83,81.97,81.82,81.94,42100.0,57.8363,57.9352,57.8292,57.914,42100.0
2007-06-04 11:00:00,81.96,82.16,81.94,82.16,61800.0,57.9282,58.0695,57.914,58.0695,61800.0
2007-06-04 11:30:00,82.12,82.16,82.06,82.1,25500.0,58.0412,58.0695,57.9988,58.0271,25500.0
2007-06-04 12:00:00,82.12,82.16,82.07,82.14,37500.0,58.0412,58.0695,58.0059,58.0554,37500.0
2007-06-04 12:30:00,82.13,82.15,81.92,81.94,62100.0,58.0483,58.0625,57.8999,57.914,62100.0
2007-06-04 13:00:00,81.92,81.93,81.75,81.75,52700.0,57.8999,57.907,57.7797,57.7797,52700.0
2007-06-04 13:30:00,81.74,81.74,81.34,81.34,115100.0,57.7727,57.7727,57.49,57.49,115100.0
2007-06-04 14:00:00,81.35,81.55,81.34,81.48,38500.0,57.497,57.6384,57.49,57.5889,38500.0
2007-06-04 14:30:00,81.48,81.49,81.38,81.39,29700.0,57.5889,57.596,57.5182,57.5253,29700.0
2007-06-04 15:00:00,81.4,81.48,81.37,81.42,41000.0,57.5324,57.5889,57.5112,57.5465,41000.0
2007-06-04 15:30:00,81.41,81.46,81.33,81.37,57800.0,57.5394,57.5748,57.4829,57.5112,57800.0
2007-06-05 09:30:00,81.17,81.3,80.74,80.77,37200.0,57.3698,57.4617,57.0659,57.0871,37200.0
2007-06-05 10:00:00,80.81,80.81,80.45,80.51,55800.0,57.1154,57.1154,56.8609,56.9033,55800.0
2007-06-05 10:30:00,80.51,80.56,80.35,80.44,37600.0,56.9033,56.9387,56.7902,56.8538,37600.0
2007-06-05 11:00:00,80.44,80.51,80.43,80.5,30000.0,56.8538,56.9033,56.8468,56.8963,30000.0
2007-06-05 11:30:00,80.48,80.49,80.26,80.33,28900.0,56.8821,56.8892,56.7266,56.7761,28900.0
2007-06-05 12:00:00,80.32,80.35,80.14,80.19,38600.0,56.769,56.7902,56.6418,56.6772,38600.0
2007-06-05 12:30:00,80.23,80.3,80.17,80.23,33600.0,56.7054,56.7549,56.663,56.7054,33600.0
2007-06-05 13:00:00,80.23,80.23,80.13,80.17,22300.0,56.7054,56.7054,56.6347,56.663,22300.0
2007-06-05 13:30:00,80.16,80.25,80.11,80.24,28900.0,56.6559,56.7196,56.6206,56.7125,28900.0
2007-06-05 14:00:00,80.25,80.27,80.1,80.11,37700.0,56.7196,56.7337,56.6135,56.6206,37700.0
2007-06-05 14:30:00,80.11,80.14,80.04,80.05,45500.0,56.6206,56.6418,56.5711,56.5782,45500.0
2007-06-05 15:00:00,80.06,80.13,80.0,80.01,50300.0,56.5853,56.6347,56.5429,56.5499,50300.0
2007-06-05 15:30:00,80.01,80.07,79.91,80.0,129500.0,56.5499,56.5923,56.4793,56.5429,129500.0
2007-06-06 09:30:00,79.54,79.57,79.32,79.38,51300.0,56.2177,56.2389,56.0622,56.1047,51300.0
2007-06-06 10:00:00,79.36,79.36,79.11,79.22,366000.0,56.0905,56.0905,55.9138,55.9916,366000.0
2007-06-06 10:30:00,79.2,79.28,79.15,79.18,73700.0,55.9774,56.034,55.9421,55.9633,73700.0
2007-06-06 11:00:00,79.16,79.2,78.88,79.06,95500.0,55.9492,55.9774,55.7513,55.8785,95500.0
2007-06-06 11:30:00,79.06,79.16,79.05,79.15,49000.0,55.8785,55.9492,55.8714,55.9421,49000.0
2007-06-06 12:00:00,79.15,79.41,79.15,79.27,105300.0,55.9421,56.1259,55.9421,56.0269,105300.0
2007-06-06 12:30:00,79.26,79.27,79.04,79.1,61100.0,56.0198,56.0269,55.8643,55.9068,61100.0
2007-06-06 13:00:00,79.09,79.14,79.05,79.06,23800.0,55.8997,55.935,55.8714,55.8785,23800.0
2007-06-06 13:30:00,79.08,79.11,78.99,79.08,39100.0,55.8926,55.9138,55.829,55.8926,39100.0
2007-06-06 14:00:00,79.1,79.23,79.07,79.16,24100.0,55.9068,55.9986,55.8856,55.9492,24100.0
2007-06-06 14:30:00,79.16,79.31,79.13,79.25,28800.0,55.9492,56.0552,55.928,56.0128,28800.0
2007-06-06 15:00:00,79.25,79.33,79.19,79.21,34500.0,56.0128,56.0693,55.9704,55.9845,34500.0
2007-06-06 15:30:00,79.22,79.3,79.11,79.14,151800.0,55.9916,56.0481,55.9138,55.935,151800.0
2007-06-07 09:30:00,79.38,79.53,78.69,78.91,73400.0,56.1047,56.2107,55.617,55.7725,73400.0
2007-06-07 10:00:00,78.91,79.31,78.86,79.19,103700.0,55.7725,56.0552,55.7371,55.9704,103700.0
2007-06-07 10:30:00,79.21,79.41,79.2,79.41,56900.0,55.9845,56.1259,55.9774,56.1259,56900.0
2007-06-07 11:00:00,79.39,79.42,79.23,79.36,34900.0,56.1117,56.1329,55.9986,56.0905,34900.0
2007-06-07 11:30:00,79.35,79.45,79.27,79.27,31900.0,56.0835,56.1541,56.0269,56.0269,31900.0
2007-06-07 12:00:00,79.26,79.28,79.16,79.22,25700.0,56.0198,56.034,55.9492,55.9916,25700.0
2007-06-07 12:30:00,79.2,79.23,79.0,79.13,44800.0,55.9774,55.9986,55.8361,55.928,44800.0
2007-06-07 13:00:00,79.11,79.15,78.91,78.93,33100.0,55.9138,55.9421,55.7725,55.7866,33100.0
2007-06-07 13:30:00,78.94,78.96,78.8,78.85,49100.0,55.7937,55.8078,55.6947,55.7301,49100.0
2007-06-07 14:00:00,78.88,78.99,78.81,78.95,43700.0,55.7513,55.829,55.7018,55.8007,43700.0
2007-06-07 14:30:00,78.96,79.16,78.84,79.1,34300.0,55.8078,55.9492,55.723,55.9068,34300.0
2007-06-07 15:00:00,79.09,79.31,79.01,79.18,70500.0,55.8997,56.0552,55.8431,55.9633,70500.0
2007-06-07 15:30:00,79.18,79.3,78.89,78.89,167300.0,55.9633,56.0481,55.7583,55.7583,167300.0
2007-06-08 09:30:00,78.87,80.13,78.64,79.92,118800.0,55.7442,56.6347,55.5816,56.4863,118800.0
2007-06-08 10:00:00,79.9,80.03,79.8,79.87,90700.0,56.4722,56.5641,56.4015,56.451,90700.0
2007-06-08 10:30:00,79.9,79.95,79.49,79.5,87200.0,56.4722,56.5075,56.1824,56.1895,87200.0
2007-06-08 11:00:00,79.49,79.49,79.25,79.44,64800.0,56.1824,56.1824,56.0128,56.1471,64800.0
2007-06-08 11:30:00,79.43,79.58,79.39,79.52,22800.0,56.14,56.246,56.1117,56.2036,22800.0
2007-06-08 12:00:00,79.52,79.54,79.41,79.5,16200.0,56.2036,56.2177,56.1259,56.1895,16200.0
2007-06-08 12:30:00,79.48,79.5,79.37,79.47,17800.0,56.1753,56.1895,56.0976,56.1683,17800.0
2007-06-08 13:00:00,79.45,79.5,79.41,79.49,30900.0,56.1541,56.1895,56.1259,56.1824,30900.0
2007-06-08 13:30:00,79.48,79.64,79.43,79.54,28900.0,56.1753,56.2884,56.14,56.2177,28900.0
2007-06-08 14:00:00,79.54,79.9,79.52,79.8,72700.0,56.2177,56.4722,56.2036,56.4015,72700.0
2007-06-08 14:30:00,79.8,79.92,79.77,79.81,51000.0,56.4015,56.4863,56.3803,56.4086,51000.0
2007-06-08 15:00:00,79.81,79.98,79.8,79.84,67300.0,56.4086,56.5287,56.4015,56.4298,67300.0
2007-06-08 15:30:00,79.85,80.28,79.85,80.25,113100.0,56.4368,56.7408,56.4368,56.7196,113100.0
2007-06-11 09:30:00,80.25,80.25,79.81,80.12,34100.0,56.7196,56.7196,56.4086,56.6277,34100.0
2007-06-11 10:00:00,80.12,80.24,80.02,80.21,41500.0,56.6277,56.7125,56.557,56.6913,41500.0
2007-06-11 10:30:00,80.2,80.36,80.19,80.31,31800.0,56.6842,56.7973,56.6772,56.762,31800.0
2007-06-11 11:00:00,80.33,80.6,80.33,80.56,26000.0,56.7761,56.9669,56.7761,56.9387,26000.0
2007-06-11 11:30:00,80.54,80.82,80.51,80.8,31500.0,56.9245,57.1224,56.9033,57.1083,31500.0
2007-06-11 12:00:00,80.8,80.83,80.7,80.79,18900.0,57.1083,57.1295,57.0376,57.1012,18900.0
2007-06-11 12:30:00,80.8,81.04,80.77,81.0,24100.0,57.1083,57.2779,57.0871,57.2496,24100.0
2007-06-11 13:00:00,81.0,81.0,80.76,80.81,86000.0,57.2496,57.2496,57.08,57.1154,86000.0
2007-06-11 13:30:00,80.82,80.89,80.76,80.77,16800.0,57.1224,57.1719,57.08,57.0871,16800.0
2007-06-11 14:00:00,80.77,80.98,80.76,80.96,22200.0,57.0871,57.2355,57.08,57.2214,22200.0
2007-06-11 14:30:00,80.97,81.06,80.91,80.96,29200.0,57.2284,57.2921,57.186,57.2214,29200.0
2007-06-11 15:00:00,80.96,80.97,80.81,80.84,64800.0,57.2214,57.2284,57.1154,57.1366,64800.0
2007-06-11 15:30:00,80.84,80.84,80.5,80.58,100000.0,57.1366,57.1366,56.8963,56.9528,100000.0
2007-06-12 09:30:00,80.28,80.28,79.71,79.86,60200.0,56.7408,56.7408,56.3379,56.4439,60200.0
2007-06-12 10:00:00,79.85,79.99,79.68,79.7,65800.0,56.4368,56.5358,56.3167,56.3308,65800.0
2007-06-12 10:30:00,79.7,79.87,79.68,79.69,108800.0,56.3308,56.451,56.3167,56.3238,108800.0
2007-06-12 11:00:00,79.72,79.88,79.67,79.81,75500.0,56.345,56.458,56.3096,56.4086,75500.0
2007-06-12 11:30:00,79.81,80.03,79.75,79.93,38900.0,56.4086,56.5641,56.3662,56.4934,38900.0
2007-06-12 12:00:00,79.95,79.96,79.78,79.81,55100.0,56.5075,56.5146,56.3874,56.4086,55100.0
2007-06-12 12:30:00,79.79,79.88,79.75,79.83,54900.0,56.3944,56.458,56.3662,56.4227,54900.0
2007-06-12 13:00:00,79.8,80.02,79.77,79.94,34300.0,56.4015,56.557,56.3803,56.5005,34300.0
2007-06-12 13:30:00,79.93,80.14,79.84,80.09,38300.0,56.4934,56.6418,56.4298,56.6065,38300.0
2007-06-12 14:00:00,80.08,80.32,79.86,79.88,40600.0,56.5994,56.769,56.4439,56.458,40600.0
2007-06-12 14:30:00,79.87,79.95,79.59,79.68,52500.0,56.451,56.5075,56.2531,56.3167,52500.0
2007-06-12 15:00:00,79.7,79.8,79.49,79.59,105300.0,56.3308,56.4015,56.1824,56.2531,105300.0
2007-06-12 15:30:00,79.58,79.62,79.41,79.41,98800.0,56.246,56.2743,56.1259,56.1259,98800.0
2007-06-13 09:30:00,79.69,79.94,79.34,79.89,33100.0,56.3238,56.5005,56.0764,56.4651,33100.0
2007-06-13 10:00:00,79.89,80.0,79.75,79.93,47600.0,56.4651,56.5429,56.3662,56.4934,47600.0
2007-06-13 10:30:00,79.93,80.12,79.86,80.09,53000.0,56.4934,56.6277,56.4439,56.6065,53000.0
2007-06-13 11:00:00,80.08,80.18,80.06,80.07,48800.0,56.5994,56.6701,56.5853,56.5923,48800.0
2007-06-13 11:30:00,80.06,80.33,80.06,80.31,43300.0,56.5853,56.7761,56.5853,56.762,43300.0
2007-06-13 12:00:00,80.33,80.37,80.29,80.29,51700.0,56.7761,56.8044,56.7478,56.7478,51700.0
2007-06-13 12:30:00,80.29,80.43,80.29,80.29,33700.0,56.7478,56.8468,56.7478,56.7478,33700.0
2007-06-13 13:00:00,80.29,80.35,80.16,80.25,38700.0,56.7478,56.7902,56.6559,56.7196,38700.0
2007-06-13 13:30:00,80.23,80.4,80.2,80.39,21800.0,56.7054,56.8256,56.6842,56.8185,21800.0
2007-06-13 14:00:00,80.4,80.99,80.38,80.93,94600.0,56.8256,57.2426,56.8114,57.2002,94600.0
2007-06-13 14:30:00,80.92,81.13,80.91,81.13,56300.0,57.1931,57.3415,57.186,57.3415,56300.0
2007-06-13 15:00:00,81.13,81.14,80.8,80.9,53800.0,57.3415,57.3486,57.1083,57.179,53800.0
2007-06-13 15:30:00,80.89,81.25,80.86,81.25,132700.0,57.1719,57.4263,57.1507,57.4263,132700.0
2007-06-14 09:30:00,81.26,81.74,81.08,81.74,73900.0,57.4334,57.7727,57.3062,57.7727,73900.0
2007-06-14 10:00:00,81.76,81.76,81.56,81.58,51500.0,57.7868,57.7868,57.6454,57.6596,51500.0
2007-06-14 10:30:00,81.57,81.67,81.4,81.49,77600.0,57.6525,57.7232,57.5324,57.596,77600.0
2007-06-14 11:00:00,81.49,81.56,81.46,81.5,101900.0,57.596,57.6454,57.5748,57.603,101900.0
2007-06-14 11:30:00,81.5,81.54,81.24,81.4,94500.0,57.603,57.6313,57.4193,57.5324,94500.0
2007-06-14 12:00:00,81.41,81.5,81.26,81.44,71000.0,57.5394,57.603,57.4334,57.5606,71000.0
2007-06-14 12:30:00,81.43,81.53,81.38,81.39,30500.0,57.5536,57.6242,57.5182,57.5253,30500.0
2007-06-14 13:00:00,81.39,81.42,81.18,81.3,77000.0,57.5253,57.5465,57.3769,57.4617,77000.0
2007-06-14 13:30:00,81.27,81.29,81.15,81.27,42500.0,57.4405,57.4546,57.3557,57.4405,42500.0
2007-06-14 14:00:00,81.28,81.32,81.18,81.24,65400.0,57.4475,57.4758,57.3769,57.4193,65400.0
2007-06-14 14:30:00,81.23,81.36,81.2,81.34,63500.0,57.4122,57.5041,57.391,57.49,63500.0
2007-06-14 15:00:00,81.34,81.45,81.29,81.31,78400.0,57.49,57.5677,57.4546,57.4688,78400.0
2007-06-14 15:30:00,81.31,81.38,81.04,81.15,86200.0,57.4688,57.5182,57.2779,57.3557,86200.0
2007-06-15 09:30:00,81.53,81.59,80.86,81.05,152600.0,57.6242,57.6667,57.1507,57.285,152600.0
2007-06-15 10:00:00,81.06,81.16,81.01,81.1,30900.0,57.2921,57.3627,57.2567,57.3203,30900.0
2007-06-15 10:30:00,81.09,81.35,81.08,81.31,53400.0,57.3133,57.497,57.3062,57.4688,53400.0
2007-06-15 11:00:00,81.32,81.33,81.18,81.23,33800.0,57.4758,57.4829,57.3769,57.4122,33800.0
2007-06-15 11:30:00,81.21,81.22,81.0,81.01,41800.0,57.3981,57.4051,57.2496,57.2567,41800.0
2007-06-15 12:00:00,81.01,81.01,80.56,80.56,102700.0,57.2567,57.2567,56.9387,56.9387,102700.0
2007-06-15 12:30:00,80.56,80.69,80.42,80.46,70000.0,56.9387,57.0305,56.8397,56.868,70000.0
2007-06-15 13:00:00,80.46,80.5,80.34,80.46,34200.0,56.868,56.8963,56.7832,56.868,34200.0
2007-06-15 13:30:00,80.45,80.47,80.37,80.45,26500.0,56.8609,56.8751,56.8044,56.8609,26500.0
2007-06-15 14:00:00,80.46,80.48,80.36,80.45,30400.0,56.868,56.8821,56.7973,56.8609,30400.0
2007-06-15 14:30:00,80.46,80.54,80.45,80.51,52200.0,56.868,56.9245,56.8609,56.9033,52200.0
2007-06-15 15:00:00,80.51,80.73,80.51,80.56,75200.0,56.9033,57.0588,56.9033,56.9387,75200.0
2007-06-15 15:30:00,80.55,80.56,80.34,80.41,206900.0,56.9316,56.9387,56.7832,56.8326,206900.0
2007-06-18 09:30:00,80.36,80.94,80.36,80.85,63900.0,56.7973,57.2072,56.7973,57.1436,63900.0
2007-06-18 10:00:00,80.85,80.86,80.38,80.4,90200.0,57.1436,57.1507,56.8114,56.8256,90200.0
2007-06-18 10:30:00,80.4,80.41,80.25,80.29,43400.0,56.8256,56.8326,56.7196,56.7478,43400.0
2007-06-18 11:00:00,80.29,80.43,80.27,80.42,55100.0,56.7478,56.8468,56.7337,56.8397,55100.0
2007-06-18 11:30:00,80.41,80.45,80.39,80.41,28300.0,56.8326,56.8609,56.8185,56.8326,28300.0
2007-06-18 12:00:00,80.41,80.46,80.38,80.4,41800.0,56.8326,56.868,56.8114,56.8256,41800.0
2007-06-18 12:30:00,80.4,80.45,80.39,80.4,21000.0,56.8256,56.8609,56.8185,56.8256,21000.0
2007-06-18 13:00:00,80.39,80.43,80.32,80.4,18400.0,56.8185,56.8468,56.769,56.8256,18400.0
2007-06-18 13:30:00,80.41,80.41,80.29,80.36,24900.0,56.8326,56.8326,56.7478,56.7973,24900.0
2007-06-18 14:00:00,80.37,80.51,80.29,80.49,38500.0,56.8044,56.9033,56.7478,56.8892,38500.0
2007-06-18 14:30:00,80.5,80.53,80.45,80.49,21600.0,56.8963,56.9175,56.8609,56.8892,21600.0
2007-06-18 15:00:00,80.51,80.56,80.5,80.55,24800.0,56.9033,56.9387,56.8963,56.9316,24800.0
2007-06-18 15:30:00,80.54,80.56,80.47,80.48,48800.0,56.9245,56.9387,56.8751,56.8821,48800.0
2007-06-19 09:30:00,80.21,80.69,80.21,80.69,26700.0,56.6913,57.0305,56.6913,57.0305,26700.0
2007-06-19 10:00:00,80.7,81.18,80.69,81.18,51200.0,57.0376,57.3769,57.0305,57.3769,51200.0
2007-06-19 10:30:00,81.17,81.24,80.44,81.13,35300.0,57.3698,57.4193,56.8538,57.3415,35300.0
2007-06-19 11:00:00,81.12,81.14,80.98,80.99,14600.0,57.3345,57.3486,57.2355,57.2426,14600.0
2007-06-19 11:30:00,80.98,80.99,80.89,80.93,38900.0,57.2355,57.2426,57.1719,57.2002,38900.0
2007-06-19 12:00:00,80.93,81.0,80.88,80.89,33400.0,57.2002,57.2496,57.1648,57.1719,33400.0
2007-06-19 12:30:00,80.88,81.03,80.86,80.95,30200.0,57.1648,57.2709,57.1507,57.2143,30200.0
2007-06-19 13:00:00,80.95,80.97,80.88,80.92,23100.0,57.2143,57.2284,57.1648,57.1931,23100.0
2007-06-19 13:30:00,80.93,80.93,80.83,80.87,11400.0,57.2002,57.2002,57.1295,57.1578,11400.0
2007-06-19 14:00:00,80.86,80.88,80.79,80.87,11400.0,57.1507,57.1648,57.1012,57.1578,11400.0
2007-06-19 14:30:00,80.88,80.9,80.79,80.84,19200.0,57.1648,57.179,57.1012,57.1366,19200.0
2007-06-19 15:00:00,80.85,80.86,80.69,80.69,57500.0,57.1436,57.1507,57.0305,57.0305,57500.0
2007-06-19 15:30:00,80.69,80.78,80.66,80.68,91500.0,57.0305,57.0942,57.0093,57.0235,91500.0
2007-06-20 09:30:00,80.89,80.89,80.16,80.2,61500.0,57.1719,57.1719,56.6559,56.6842,61500.0
2007-06-20 10:00:00,80.16,80.45,80.04,80.44,42800.0,56.6559,56.8609,56.5711,56.8538,42800.0
2007-06-20 10:30:00,80.44,80.75,80.44,80.57,91500.0,56.8538,57.073,56.8538,56.9457,91500.0
2007-06-20 11:00:00,80.57,80.58,80.44,80.51,54600.0,56.9457,56.9528,56.8538,56.9033,54600.0
2007-06-20 11:30:00,80.53,80.74,80.45,80.48,85700.0,56.9175,57.0659,56.8609,56.8821,85700.0
2007-06-20 12:00:00,80.47,80.5,80.36,80.49,26300.0,56.8751,56.8963,56.7973,56.8892,26300.0
2007-06-20 12:30:00,80.49,80.5,80.4,80.4,18600.0,56.8892,56.8963,56.8256,56.8256,18600.0
2007-06-20 13:00:00,80.4,80.5,80.4,80.48,60300.0,56.8256,56.8963,56.8256,56.8821,60300.0
2007-06-20 13:30:00,80.49,80.6,80.48,80.58,31400.0,56.8892,56.9669,56.8821,56.9528,31400.0
2007-06-20 14:00:00,80.58,80.69,80.5,80.54,50300.0,56.9528,57.0305,56.8963,56.9245,50300.0
2007-06-20 14:30:00,80.53,80.58,80.43,80.51,36500.0,56.9175,56.9528,56.8468,56.9033,36500.0
2007-06-20 15:00:00,80.5,80.51,80.22,80.23,40700.0,56.8963,56.9033,56.6984,56.7054,40700.0
2007-06-20 15:30:00,80.22,80.25,79.83,79.83,61700.0,56.6984,56.7196,56.4227,56.4227,61700.0
2007-06-21 09:30:00,79.83,79.83,79.3,79.5,59200.0,56.4227,56.4227,56.0481,56.1895,59200.0
2007-06-21 10:00:00,79.54,79.89,79.41,79.77,113000.0,56.2177,56.4651,56.1259,56.3803,113000.0
2007-06-21 10:30:00,79.79,79.8,79.54,79.69,44100.0,56.3944,56.4015,56.2177,56.3238,44100.0
2007-06-21 11:00:00,79.7,79.7,79.47,79.5,19400.0,56.3308,56.3308,56.1683,56.1895,19400.0
2007-06-21 11:30:00,79.51,79.55,79.19,79.3,23200.0,56.1965,56.2248,55.9704,56.0481,23200.0
2007-06-21 12:00:00,79.34,79.5,79.16,79.36,22900.0,56.0764,56.1895,55.9492,56.0905,22900.0
2007-06-21 12:30:00,79.36,79.59,79.3,79.45,17500.0,56.0905,56.2531,56.0481,56.1541,17500.0
2007-06-21 13:00:00,79.46,79.89,79.46,79.89,88200.0,56.1612,56.4651,56.1612,56.4651,88200.0
2007-06-21 13:30:00,79.91,80.09,79.82,80.07,61700.0,56.4793,56.6065,56.4156,56.5923,61700.0
2007-06-21 14:00:00,80.08,80.1,79.87,79.88,50100.0,56.5994,56.6135,56.451,56.458,50100.0
2007-06-21 14:30:00,79.86,79.86,79.54,79.72,30100.0,56.4439,56.4439,56.2177,56.345,30100.0
2007-06-21 15:00:00,79.74,79.78,79.58,79.63,23500.0,56.3591,56.3874,56.246,56.2814,23500.0
2007-06-21 15:30:00,79.64,79.71,79.53,79.71,45700.0,56.2884,56.3379,56.2107,56.3379,45700.0
2007-06-22 09:30:00,79.54,79.75,79.31,79.52,29400.0,56.2177,56.3662,56.0552,56.2036,29400.0
2007-06-22 10:00:00,79.54,79.56,79.36,79.42,23600.0,56.2177,56.2319,56.0905,56.1329,23600.0
2007-06-22 10:30:00,79.43,79.65,79.27,79.5,26000.0,56.14,56.2955,56.0269,56.1895,26000.0
2007-06-22 11:00:00,79.53,79.6,79.42,79.58,25000.0,56.2107,56.2601,56.1329,56.246,25000.0
2007-06-22 11:30:00,79.56,79.62,79.38,79.46,29100.0,56.2319,56.2743,56.1047,56.1612,29100.0
2007-06-22 12:00:00,79.45,79.46,78.84,78.84,51600.0,56.1541,56.1612,55.723,55.723,51600.0
2007-06-22 12:30:00,78.84,78.98,78.74,78.78,43100.0,55.723,55.8219,55.6523,55.6806,43100.0
2007-06-22 13:00:00,78.75,79.1,78.62,79.07,30300.0,55.6594,55.9068,55.5675,55.8856,30300.0
2007-06-22 13:30:00,79.08,79.15,78.85,78.91,11200.0,55.8926,55.9421,55.7301,55.7725,11200.0
2007-06-22 14:00:00,78.85,78.94,78.69,78.94,13000.0,55.7301,55.7937,55.617,55.7937,13000.0
2007-06-22 14:30:00,78.95,79.02,78.79,78.92,33800.0,55.8007,55.8502,55.6877,55.7795,33800.0
2007-06-22 15:00:00,78.92,78.95,78.77,78.82,31700.0,55.7795,55.8007,55.6735,55.7089,31700.0
2007-06-22 15:30:00,78.82,78.83,78.46,78.63,73800.0,55.7089,55.7159,55.4544,55.5746,73800.0
2007-06-25 09:30:00,78.63,79.24,78.45,78.6,57500.0,55.5746,56.0057,55.4473,55.5534,57500.0
2007-06-25 10:00:00,78.64,78.93,78.55,78.68,48600.0,55.5816,55.7866,55.518,55.6099,48600.0
2007-06-25 10:30:00,78.7,79.09,78.6,79.08,20000.0,55.624,55.8997,55.5534,55.8926,20000.0
2007-06-25 11:00:00,79.05,79.26,79.05,79.17,21500.0,55.8714,56.0198,55.8714,55.9562,21500.0
2007-06-25 11:30:00,79.17,79.24,78.88,78.88,22900.0,55.9562,56.0057,55.7513,55.7513,22900.0
2007-06-25 12:00:00,78.9,78.95,78.79,78.81,24400.0,55.7654,55.8007,55.6877,55.7018,24400.0
2007-06-25 12:30:00,78.79,78.9,78.78,78.81,47200.0,55.6877,55.7654,55.6806,55.7018,47200.0
2007-06-25 13:00:00,78.81,78.82,78.7,78.72,17500.0,55.7018,55.7089,55.624,55.6382,17500.0
2007-06-25 13:30:00,78.72,78.79,78.63,78.66,22000.0,55.6382,55.6877,55.5746,55.5958,22000.0
2007-06-25 14:00:00,78.65,78.72,78.35,78.38,21900.0,55.5887,55.6382,55.3767,55.3979,21900.0
2007-06-25 14:30:00,78.36,78.36,77.77,77.85,86500.0,55.3837,55.3837,54.9667,55.0233,86500.0
2007-06-25 15:00:00,77.84,78.0,77.64,77.99,60800.0,55.0162,55.1293,54.8748,55.1222,60800.0
2007-06-25 15:30:00,77.99,78.14,77.77,77.82,110600.0,55.1222,55.2282,54.9667,55.0021,110600.0
2007-06-26 09:30:00,78.25,78.25,77.8,77.81,119300.0,55.306,55.306,54.9879,54.995,119300.0
2007-06-26 10:00:00,77.84,78.02,77.69,77.75,76900.0,55.0162,55.1434,54.9102,54.9526,76900.0
2007-06-26 10:30:00,77.76,77.94,77.42,77.46,77200.0,54.9597,55.0869,54.7194,54.7476,77200.0
2007-06-26 11:00:00,77.45,77.89,77.45,77.8,63600.0,54.7406,55.0515,54.7406,54.9879,63600.0
2007-06-26 11:30:00,77.77,77.84,77.68,77.77,174400.0,54.9667,55.0162,54.9031,54.9667,174400.0
2007-06-26 12:00:00,77.76,77.87,77.76,77.83,54900.0,54.9597,55.0374,54.9597,55.0091,54900.0
2007-06-26 12:30:00,77.83,77.84,77.75,77.8,80600.0,55.0091,55.0162,54.9526,54.9879,80600.0
2007-06-26 13:00:00,77.8,78.04,77.8,77.9,51600.0,54.9879,55.1576,54.9879,55.0586,51600.0
2007-06-26 13:30:00,77.89,77.9,77.7,77.87,65000.0,55.0515,55.0586,54.9173,55.0374,65000.0
2007-06-26 14:00:00,77.86,77.92,77.65,77.8,77300.0,55.0303,55.0727,54.8819,54.9879,77300.0
2007-06-26 14:30:00,77.8,77.89,77.66,77.71,48900.0,54.9879,55.0515,54.889,54.9243,48900.0
2007-06-26 15:00:00,77.72,77.85,77.63,77.74,66700.0,54.9314,55.0233,54.8678,54.9455,66700.0
2007-06-26 15:30:00,77.75,77.8,77.47,77.48,112800.0,54.9526,54.9879,54.7547,54.7618,112800.0
2007-06-27 09:30:00,77.29,77.35,76.92,76.93,55100.0,54.6275,54.6699,54.366,54.373,55100.0
2007-06-27 10:00:00,76.96,77.11,76.85,77.08,81300.0,54.3942,54.5003,54.3165,54.479,81300.0
2007-06-27 10:30:00,77.07,77.28,77.02,77.07,64300.0,54.472,54.6204,54.4366,54.472,64300.0
2007-06-27 11:00:00,77.08,77.38,77.05,77.19,60500.0,54.479,54.6911,54.4578,54.5568,60500.0
2007-06-27 11:30:00,77.19,77.2,77.01,77.02,56200.0,54.5568,54.5639,54.4296,54.4366,56200.0
2007-06-27 12:00:00,77.03,77.12,77.01,77.06,58400.0,54.4437,54.5073,54.4296,54.4649,58400.0
2007-06-27 12:30:00,77.07,77.19,77.04,77.18,48400.0,54.472,54.5568,54.4508,54.5497,48400.0
2007-06-27 13:00:00,77.18,77.19,77.03,77.08,49300.0,54.5497,54.5568,54.4437,54.479,49300.0
2007-06-27 13:30:00,77.05,77.21,77.0,77.17,51700.0,54.4578,54.5709,54.4225,54.5427,51700.0
2007-06-27 14:00:00,77.19,77.42,77.19,77.42,33700.0,54.5568,54.7194,54.5568,54.7194,33700.0
2007-06-27 14:30:00,77.42,77.74,77.39,77.65,70500.0,54.7194,54.9455,54.6982,54.8819,70500.0
2007-06-27 15:00:00,77.68,77.78,77.59,77.68,64300.0,54.9031,54.9738,54.8395,54.9031,64300.0
2007-06-27 15:30:00,77.69,77.91,77.69,77.9,77300.0,54.9102,55.0657,54.9102,55.0586,77300.0
2007-06-28 09:30:00,77.7,77.79,77.25,77.35,46500.0,54.9173,54.9809,54.5992,54.6699,46500.0
2007-06-28 10:00:00,77.42,77.65,77.3,77.36,48700.0,54.7194,54.8819,54.6345,54.6769,48700.0
2007-06-28 10:30:00,77.38,77.74,77.37,77.66,40400.0,54.6911,54.9455,54.684,54.889,40400.0
2007-06-28 11:00:00,77.68,77.76,77.57,77.76,64200.0,54.9031,54.9597,54.8254,54.9597,64200.0
2007-06-28 11:30:00,77.76,77.81,77.68,77.79,122600.0,54.9597,54.995,54.9031,54.9809,122600.0
2007-06-28 12:00:00,77.78,78.01,77.77,78.0,50700.0,54.9738,55.1364,54.9667,55.1293,50700.0
2007-06-28 12:30:00,78.01,78.01,77.9,78.0,30600.0,55.1364,55.1364,55.0586,55.1293,30600.0
2007-06-28 13:00:00,77.99,78.0,77.79,77.82,40300.0,55.1222,55.1293,54.9809,55.0021,40300.0
2007-06-28 13:30:00,77.82,78.0,77.78,77.99,51300.0,55.0021,55.1293,54.9738,55.1222,51300.0
2007-06-28 14:00:00,77.98,78.32,77.75,78.19,67400.0,55.1152,55.3555,54.9526,55.2636,67400.0
2007-06-28 14:30:00,78.19,78.27,77.82,78.09,92700.0,55.2636,55.3201,55.0021,55.1929,92700.0
2007-06-28 15:00:00,78.09,78.15,77.87,78.08,42400.0,55.1929,55.2353,55.0374,55.1858,42400.0
2007-06-28 15:30:00,78.09,78.19,77.82,77.95,123300.0,55.1929,55.2636,55.0021,55.094,123300.0
2007-06-29 09:30:00,78.01,78.12,77.77,78.09,25500.0,55.1364,55.2141,54.9667,55.1929,25500.0
2007-06-29 10:00:00,78.1,78.23,77.87,77.92,17700.0,55.2,55.2919,55.0374,55.0727,17700.0
2007-06-29 10:30:00,77.91,78.02,77.87,77.97,14700.0,55.0657,55.1434,55.0374,55.1081,14700.0
2007-06-29 11:00:00,77.96,77.97,77.8,77.84,12800.0,55.101,55.1081,54.9879,55.0162,12800.0
2007-06-29 11:30:00,77.81,77.85,77.68,77.7,13300.0,54.995,55.0233,54.9031,54.9173,13300.0
2007-06-29 12:00:00,77.7,77.71,77.42,77.48,34900.0,54.9173,54.9243,54.7194,54.7618,34900.0
2007-06-29 12:30:00,77.47,77.47,77.27,77.45,22300.0,54.7547,54.7547,54.6133,54.7406,22300.0
2007-06-29 13:00:00,77.43,77.43,77.22,77.33,40000.0,54.7264,54.7264,54.578,54.6557,40000.0
2007-06-29 13:30:00,77.31,77.44,77.25,77.39,42800.0,54.6416,54.7335,54.5992,54.6982,42800.0
2007-06-29 14:00:00,77.4,77.4,77.02,77.19,50600.0,54.7052,54.7052,54.4366,54.5568,50600.0
2007-06-29 14:30:00,77.18,77.95,77.1,77.19,76600.0,54.5497,55.094,54.4932,54.5568,76600.0
2007-06-29 15:00:00,77.17,77.24,76.59,76.63,104200.0,54.5427,54.5921,54.1327,54.161,104200.0
2007-06-29 15:30:00,76.62,77.02,76.6,76.88,91400.0,54.1539,54.4366,54.1398,54.3377,91400.0
2007-07-02 09:30:00,77.12,77.9,77.12,77.56,38900.0,54.5073,55.0586,54.5073,54.8183,38900.0
2007-07-02 10:00:00,77.58,77.89,77.58,77.72,28300.0,54.8324,55.0515,54.8324,54.9314,28300.0
2007-07-02 10:30:00,77.75,77.76,77.58,77.7,14000.0,54.9526,54.9597,54.8324,54.9173,14000.0
2007-07-02 11:00:00,77.72,77.75,77.62,77.63,23200.0,54.9314,54.9526,54.8607,54.8678,23200.0
2007-07-02 11:30:00,77.62,77.66,77.6,77.64,11500.0,54.8607,54.889,54.8466,54.8748,11500.0
2007-07-02 12:00:00,77.64,77.67,77.48,77.5,26300.0,54.8748,54.8961,54.7618,54.7759,26300.0
2007-07-02 12:30:00,77.49,77.54,77.38,77.5,22900.0,54.7688,54.8042,54.6911,54.7759,22900.0
2007-07-02 13:00:00,77.51,77.63,77.46,77.46,17800.0,54.783,54.8678,54.7476,54.7476,17800.0
2007-07-02 13:30:00,77.45,77.58,77.42,77.55,25800.0,54.7406,54.8324,54.7194,54.8112,25800.0
2007-07-02 14:00:00,77.55,77.64,77.55,77.59,16100.0,54.8112,54.8748,54.8112,54.8395,16100.0
2007-07-02 14:30:00,77.59,77.71,77.55,77.68,24800.0,54.8395,54.9243,54.8112,54.9031,24800.0
2007-07-02 15:00:00,77.69,77.73,77.62,77.72,25400.0,54.9102,54.9385,54.8607,54.9314,25400.0
2007-07-02 15:30:00,77.73,77.86,77.68,77.86,54500.0,54.9385,55.0303,54.9031,55.0303,54500.0
2007-07-03 09:30:00,77.75,78.5,77.75,78.5,37400.0,54.9526,55.4827,54.9526,55.4827,37400.0
2007-07-03 10:00:00,78.44,78.55,78.35,78.54,31200.0,55.4403,55.518,55.3767,55.511,31200.0
2007-07-03 10:30:00,78.54,78.59,78.47,78.56,50500.0,55.511,55.5463,55.4615,55.5251,50500.0
2007-07-03 11:00:00,78.52,78.53,78.09,78.1,24700.0,55.4968,55.5039,55.1929,55.2,24700.0
2007-07-03 11:30:00,78.08,78.08,77.94,78.05,23800.0,55.1858,55.1858,55.0869,55.1646,23800.0
2007-07-03 12:00:00,78.05,78.07,77.97,78.0,13500.0,55.1646,55.1788,55.1081,55.1293,13500.0
2007-07-03 12:30:00,78.01,78.14,78.0,78.12,26500.0,55.1364,55.2282,55.1293,55.2141,26500.0
2007-07-05 09:30:00,78.33,78.44,77.92,78.21,32000.0,55.3625,55.4403,55.0727,55.2777,32000.0
2007-07-05 10:00:00,78.22,78.26,78.09,78.23,20000.0,55.2848,55.3131,55.1929,55.2919,20000.0
2007-07-05 10:30:00,78.25,78.41,78.08,78.08,17400.0,55.306,55.4191,55.1858,55.1858,17400.0
2007-07-05 11:00:00,78.08,78.09,77.83,77.93,17100.0,55.1858,55.1929,55.0091,55.0798,17100.0
2007-07-05 11:30:00,77.91,78.06,77.89,77.97,16100.0,55.0657,55.1717,55.0515,55.1081,16100.0
2007-07-05 12:00:00,77.96,78.02,77.75,77.76,39000.0,55.101,55.1434,54.9526,54.9597,39000.0
2007-07-05 12:30:00,77.75,77.83,77.66,77.75,16700.0,54.9526,55.0091,54.889,54.9526,16700.0
2007-07-05 13:00:00,77.75,77.8,77.69,77.8,17400.0,54.9526,54.9879,54.9102,54.9879,17400.0
2007-07-05 13:30:00,77.8,77.92,77.8,77.88,19900.0,54.9879,55.0727,54.9879,55.0445,19900.0
2007-07-05 14:00:00,77.89,78.05,77.84,77.91,28400.0,55.0515,55.1646,55.0162,55.0657,28400.0
2007-07-05 14:30:00,77.93,78.02,77.86,78.0,28000.0,55.0798,55.1434,55.0303,55.1293,28000.0
2007-07-05 15:00:00,78.0,78.04,77.95,78.04,32000.0,55.1293,55.1576,55.094,55.1576,32000.0
2007-07-05 15:30:00,78.03,78.27,78.03,78.19,58900.0,55.1505,55.3201,55.1505,55.2636,58900.0
2007-07-06 09:30:00,77.95,77.95,77.6,77.66,35600.0,55.094,55.094,54.8466,54.889,35600.0
2007-07-06 10:00:00,77.67,77.86,77.67,77.8,17800.0,54.8961,55.0303,54.8961,54.9879,17800.0
2007-07-06 10:30:00,77.77,77.85,77.68,77.68,20600.0,54.9667,55.0233,54.9031,54.9031,20600.0
2007-07-06 11:00:00,77.71,77.83,77.67,77.77,14500.0,54.9243,55.0091,54.8961,54.9667,14500.0
2007-07-06 11:30:00,77.79,77.87,77.65,77.65,22400.0,54.9809,55.0374,54.8819,54.8819,22400.0
2007-07-06 12:00:00,77.64,77.66,77.56,77.63,11600.0,54.8748,54.889,54.8183,54.8678,11600.0
2007-07-06 12:30:00,77.62,77.64,77.58,77.58,8600.0,54.8607,54.8748,54.8324,54.8324,8600.0
2007-07-06 13:00:00,77.58,77.59,77.54,77.57,15500.0,54.8324,54.8395,54.8042,54.8254,15500.0
2007-07-06 13:30:00,77.59,77.71,77.56,77.69,14500.0,54.8395,54.9243,54.8183,54.9102,14500.0
2007-07-06 14:00:00,77.69,77.79,77.64,77.71,14100.0,54.9102,54.9809,54.8748,54.9243,14100.0
2007-07-06 14:30:00,77.71,77.89,77.68,77.72,12600.0,54.9243,55.0515,54.9031,54.9314,12600.0
2007-07-06 15:00:00,77.76,77.77,77.71,77.74,11300.0,54.9597,54.9667,54.9243,54.9455,11300.0
2007-07-06 15:30:00,77.79,77.99,77.74,77.85,58700.0,54.9809,55.1222,54.9455,55.0233,58700.0
2007-07-09 09:30:00,78.09,78.09,77.62,77.81,33900.0,55.1929,55.1929,54.8607,54.995,33900.0
2007-07-09 10:00:00,77.84,78.17,77.81,78.06,40000.0,55.0162,55.2494,54.995,55.1717,40000.0
2007-07-09 10:30:00,78.08,78.11,77.68,77.7,46500.0,55.1858,55.207,54.9031,54.9173,46500.0
2007-07-09 11:00:00,77.7,77.87,77.7,77.87,27300.0,54.9173,55.0374,54.9173,55.0374,27300.0
2007-07-09 11:30:00,77.87,77.87,77.77,77.85,28600.0,55.0374,55.0374,54.9667,55.0233,28600.0
2007-07-09 12:00:00,77.85,77.91,77.79,77.91,27600.0,55.0233,55.0657,54.9809,55.0657,27600.0
2007-07-09 12:30:00,77.91,78.07,77.91,77.99,22400.0,55.0657,55.1788,55.0657,55.1222,22400.0
2007-07-09 13:00:00,78.0,78.1,77.96,78.08,23900.0,55.1293,55.2,55.101,55.1858,23900.0
2007-07-09 13:30:00,78.08,78.08,77.97,78.0,28100.0,55.1858,55.1858,55.1081,55.1293,28100.0
2007-07-09 14:00:00,77.99,78.0,77.86,77.89,30500.0,55.1222,55.1293,55.0303,55.0515,30500.0
2007-07-09 14:30:00,77.91,78.13,77.89,78.12,28000.0,55.0657,55.2212,55.0515,55.2141,28000.0
2007-07-09 15:00:00,78.13,78.18,78.08,78.1,34800.0,55.2212,55.2565,55.1858,55.2,34800.0
2007-07-09 15:30:00,78.12,78.26,78.09,78.19,84700.0,55.2141,55.3131,55.1929,55.2636,84700.0
2007-07-10 09:30:00,77.61,77.65,77.06,77.19,50200.0,54.8536,54.8819,54.4649,54.5568,50200.0
2007-07-10 10:00:00,77.16,77.26,77.03,77.05,48800.0,54.5356,54.6063,54.4437,54.4578,48800.0
2007-07-10 10:30:00,77.04,77.2,76.82,76.9,284800.0,54.4508,54.5639,54.2953,54.3518,284800.0
2007-07-10 11:00:00,76.91,77.34,76.88,77.24,101800.0,54.3589,54.6628,54.3377,54.5921,101800.0
2007-07-10 11:30:00,77.25,77.29,77.12,77.18,35700.0,54.5992,54.6275,54.5073,54.5497,35700.0
2007-07-10 12:00:00,77.18,77.22,76.94,76.97,29400.0,54.5497,54.578,54.3801,54.4013,29400.0
2007-07-10 12:30:00,77.0,77.14,76.95,76.97,26100.0,54.4225,54.5215,54.3872,54.4013,26100.0
2007-07-10 13:00:00,76.97,77.1,76.75,76.79,55100.0,54.4013,54.4932,54.2458,54.2741,55100.0
2007-07-10 13:30:00,76.79,76.94,76.34,76.54,101500.0,54.2741,54.3801,53.956,54.0974,101500.0
2007-07-10 14:00:00,76.57,76.67,76.36,76.66,58300.0,54.1186,54.1893,53.9702,54.1822,58300.0
2007-07-10 14:30:00,76.67,76.84,76.65,76.77,87800.0,54.1893,54.3094,54.1751,54.2599,87800.0
2007-07-10 15:00:00,76.76,76.83,76.63,76.69,70100.0,54.2529,54.3024,54.161,54.2034,70100.0
2007-07-10 15:30:00,76.72,76.73,76.42,76.52,112300.0,54.2246,54.2317,54.0126,54.0832,112300.0
2007-07-11 09:30:00,76.29,76.61,76.29,76.41,51700.0,53.9207,54.1469,53.9207,54.0055,51700.0
2007-07-11 10:00:00,76.39,76.76,76.33,76.71,20700.0,53.9914,54.2529,53.949,54.2175,20700.0
2007-07-11 10:30:00,76.74,76.79,76.47,76.55,20800.0,54.2387,54.2741,54.0479,54.1045,20800.0
2007-07-11 11:00:00,76.58,77.05,76.58,76.98,23300.0,54.1257,54.4578,54.1257,54.4084,23300.0
2007-07-11 11:30:00,76.97,76.99,76.74,76.85,20200.0,54.4013,54.4154,54.2387,54.3165,20200.0
2007-07-11 12:00:00,76.86,76.97,76.66,76.72,16300.0,54.3236,54.4013,54.1822,54.2246,16300.0
2007-07-11 12:30:00,76.76,76.79,76.66,76.67,17200.0,54.2529,54.2741,54.1822,54.1893,17200.0
2007-07-11 13:00:00,76.68,76.75,76.63,76.69,10100.0,54.1963,54.2458,54.161,54.2034,10100.0
2007-07-11 13:30:00,76.7,76.84,76.45,76.45,19100.0,54.2105,54.3094,54.0338,54.0338,19100.0
2007-07-11 14:00:00,76.45,76.63,76.34,76.57,28800.0,54.0338,54.161,53.956,54.1186,28800.0
2007-07-11 14:30:00,76.58,76.58,76.23,76.39,42500.0,54.1257,54.1257,53.8783,53.9914,42500.0
2007-07-11 15:00:00,76.37,76.64,76.29,76.62,26400.0,53.9772,54.1681,53.9207,54.1539,26400.0
2007-07-11 15:30:00,76.64,76.85,76.53,76.81,50500.0,54.1681,54.3165,54.0903,54.2882,50500.0
2007-07-12 09:30:00,77.02,77.88,76.61,77.82,29900.0,54.4366,55.0445,54.1469,55.0021,29900.0
2007-07-12 10:00:00,77.77,77.84,77.53,77.55,19000.0,54.9667,55.0162,54.7971,54.8112,19000.0
2007-07-12 10:30:00,77.55,77.96,77.43,77.82,19400.0,54.8112,55.101,54.7264,55.0021,19400.0
2007-07-12 11:00:00,77.82,77.86,77.65,77.72,15400.0,55.0021,55.0303,54.8819,54.9314,15400.0
2007-07-12 11:30:00,77.73,78.0,76.85,77.94,19600.0,54.9385,55.1293,54.3165,55.0869,19600.0
2007-07-12 12:00:00,77.94,78.2,77.88,78.1,24200.0,55.0869,55.2706,55.0445,55.2,24200.0
2007-07-12 12:30:00,78.06,78.11,77.84,78.1,35500.0,55.1717,55.207,55.0162,55.2,35500.0
2007-07-12 13:00:00,78.1,78.19,78.08,78.19,14500.0,55.2,55.2636,55.1858,55.2636,14500.0
2007-07-12 13:30:00,78.17,78.26,78.11,78.15,20700.0,55.2494,55.3131,55.207,55.2353,20700.0
2007-07-12 14:00:00,78.13,78.15,77.8,77.97,31500.0,55.2212,55.2353,54.9879,55.1081,31500.0
2007-07-12 14:30:00,77.98,78.02,77.95,78.01,22300.0,55.1152,55.1434,55.094,55.1364,22300.0
2007-07-12 15:00:00,78.0,78.14,77.88,78.12,59300.0,55.1293,55.2282,55.0445,55.2141,59300.0
2007-07-12 15:30:00,78.13,78.44,78.08,78.44,85800.0,55.2212,55.4403,55.1858,55.4403,85800.0
2007-07-13 09:30:00,78.45,78.96,77.69,77.84,36500.0,55.4473,55.8078,54.9102,55.0162,36500.0
2007-07-13 10:00:00,77.85,78.18,77.81,77.9,31000.0,55.0233,55.2565,54.995,55.0586,31000.0
2007-07-13 10:30:00,77.91,78.14,77.84,78.1,38500.0,55.0657,55.2282,55.0162,55.2,38500.0
2007-07-13 11:00:00,78.13,78.14,77.82,77.93,13700.0,55.2212,55.2282,55.0021,55.0798,13700.0
2007-07-13 11:30:00,77.93,77.93,77.71,77.81,30200.0,55.0798,55.0798,54.9243,54.995,30200.0
2007-07-13 12:00:00,77.81,78.01,77.81,77.98,12700.0,54.995,55.1364,54.995,55.1152,12700.0
2007-07-13 12:30:00,77.98,78.01,77.88,78.01,10100.0,55.1152,55.1364,55.0445,55.1364,10100.0
2007-07-13 13:00:00,77.98,78.06,77.92,77.99,5100.0,55.1152,55.1717,55.0727,55.1222,5100.0
2007-07-13 13:30:00,78.01,78.11,77.97,78.04,5900.0,55.1364,55.207,55.1081,55.1576,5900.0
2007-07-13 14:00:00,78.06,78.18,78.01,78.02,12000.0,55.1717,55.2565,55.1364,55.1434,12000.0
2007-07-13 14:30:00,78.02,78.38,78.01,78.36,23400.0,55.1434,55.3979,55.1364,55.3837,23400.0
2007-07-13 15:00:00,78.37,78.46,78.28,78.46,23800.0,55.3908,55.4544,55.3272,55.4544,23800.0
2007-07-13 15:30:00,78.47,78.47,78.23,78.23,28600.0,55.4615,55.4615,55.2919,55.2919,28600.0
2007-07-16 09:30:00,78.0,78.22,77.87,78.15,17900.0,55.1293,55.2848,55.0374,55.2353,17900.0
2007-07-16 10:00:00,78.18,78.41,78.05,78.41,14800.0,55.2565,55.4191,55.1646,55.4191,14800.0
2007-07-16 10:30:00,78.42,78.54,78.31,78.44,20200.0,55.4261,55.511,55.3484,55.4403,20200.0
2007-07-16 11:00:00,78.44,78.68,78.38,78.64,10200.0,55.4403,55.6099,55.3979,55.5816,10200.0
2007-07-16 11:30:00,78.61,78.74,78.61,78.65,22800.0,55.5604,55.6523,55.5604,55.5887,22800.0
2007-07-16 12:00:00,78.65,78.65,78.47,78.47,26300.0,55.5887,55.5887,55.4615,55.4615,26300.0
2007-07-16 12:30:00,78.48,78.75,78.47,78.74,37900.0,55.4685,55.6594,55.4615,55.6523,37900.0
2007-07-16 13:00:00,78.75,78.76,78.57,78.61,20200.0,55.6594,55.6664,55.5322,55.5604,20200.0
2007-07-16 13:30:00,78.61,78.61,78.29,78.34,31900.0,55.5604,55.5604,55.3343,55.3696,31900.0
2007-07-16 14:00:00,78.36,78.46,78.23,78.43,49500.0,55.3837,55.4544,55.2919,55.4332,49500.0
2007-07-16 14:30:00,78.41,78.56,78.33,78.53,48100.0,55.4191,55.5251,55.3625,55.5039,48100.0
2007-07-16 15:00:00,78.52,78.71,78.45,78.69,55600.0,55.4968,55.6311,55.4473,55.617,55600.0
2007-07-16 15:30:00,78.69,78.69,78.41,78.58,58100.0,55.617,55.617,55.4191,55.5392,58100.0
2007-07-17 09:30:00,78.44,78.92,78.11,78.88,25700.0,55.4403,55.7795,55.207,55.7513,25700.0
2007-07-17 10:00:00,78.82,78.98,78.65,78.97,15000.0,55.7089,55.8219,55.5887,55.8149,15000.0
2007-07-17 10:30:00,78.95,78.99,78.85,78.96,21900.0,55.8007,55.829,55.7301,55.8078,21900.0
2007-07-17 11:00:00,78.96,79.14,78.88,79.06,45300.0,55.8078,55.935,55.7513,55.8785,45300.0
2007-07-17 11:30:00,79.06,79.26,79.01,79.19,29000.0,55.8785,56.0198,55.8431,55.9704,29000.0
2007-07-17 12:00:00,79.21,79.29,78.98,79.07,35300.0,55.9845,56.041,55.8219,55.8856,35300.0
2007-07-17 12:30:00,79.08,79.11,78.81,78.91,31200.0,55.8926,55.9138,55.7018,55.7725,31200.0
2007-07-17 13:00:00,78.92,79.06,78.81,78.9,53400.0,55.7795,55.8785,55.7018,55.7654,53400.0
2007-07-17 13:30:00,78.89,79.15,78.86,79.08,22700.0,55.7583,55.9421,55.7371,55.8926,22700.0
2007-07-17 14:00:00,79.09,79.39,79.05,79.39,36600.0,55.8997,56.1117,55.8714,56.1117,36600.0
2007-07-17 14:30:00,79.4,79.47,79.16,79.25,39700.0,56.1188,56.1683,55.9492,56.0128,39700.0
2007-07-17 15:00:00,79.24,79.25,79.06,79.11,41200.0,56.0057,56.0128,55.8785,55.9138,41200.0
2007-07-17 15:30:00,79.1,79.11,78.78,78.79,69900.0,55.9068,55.9138,55.6806,55.6877,69900.0
2007-07-18 09:30:00,78.58,78.75,78.19,78.32,42000.0,55.5392,55.6594,55.2636,55.3555,42000.0
2007-07-18 10:00:00,78.32,78.45,77.86,78.22,39900.0,55.3555,55.4473,55.0303,55.2848,39900.0
2007-07-18 10:30:00,78.18,78.18,77.61,77.93,42300.0,55.2565,55.2565,54.8536,55.0798,42300.0
2007-07-18 11:00:00,77.94,78.18,77.92,78.17,58400.0,55.0869,55.2565,55.0727,55.2494,58400.0
2007-07-18 11:30:00,78.17,78.17,77.72,77.87,48600.0,55.2494,55.2494,54.9314,55.0374,48600.0
2007-07-18 12:00:00,77.87,78.0,77.7,77.87,71500.0,55.0374,55.1293,54.9173,55.0374,71500.0
2007-07-18 12:30:00,77.87,78.02,77.75,77.96,41300.0,55.0374,55.1434,54.9526,55.101,41300.0
2007-07-18 13:00:00,77.96,78.2,77.84,78.12,48100.0,55.101,55.2706,55.0162,55.2141,48100.0
2007-07-18 13:30:00,78.11,78.19,77.9,77.96,40000.0,55.207,55.2636,55.0586,55.101,40000.0
2007-07-18 14:00:00,77.99,78.04,77.65,77.67,43200.0,55.1222,55.1576,54.8819,54.8961,43200.0
2007-07-18 14:30:00,77.66,77.86,77.65,77.72,43800.0,54.889,55.0303,54.8819,54.9314,43800.0
2007-07-18 15:00:00,77.72,77.88,77.6,77.8,50500.0,54.9314,55.0445,54.8466,54.9879,50500.0
2007-07-18 15:30:00,77.8,78.57,77.73,78.35,76900.0,54.9879,55.5322,54.9385,55.3767,76900.0
2007-07-19 09:30:00,79.27,79.27,78.65,78.75,52300.0,56.0269,56.0269,55.5887,55.6594,52300.0
2007-07-19 10:00:00,78.73,78.89,78.41,78.89,41400.0,55.6452,55.7583,55.4191,55.7583,41400.0
2007-07-19 10:30:00,78.83,78.85,78.27,78.29,33400.0,55.7159,55.7301,55.3201,55.3343,33400.0
2007-07-19 11:00:00,78.29,78.38,78.16,78.22,24200.0,55.3343,55.3979,55.2424,55.2848,24200.0
2007-07-19 11:30:00,78.21,78.34,78.19,78.21,21700.0,55.2777,55.3696,55.2636,55.2777,21700.0
2007-07-19 12:00:00,78.2,78.49,78.19,78.49,21400.0,55.2706,55.4756,55.2636,55.4756,21400.0
2007-07-19 12:30:00,78.45,78.54,78.32,78.32,15500.0,55.4473,55.511,55.3555,55.3555,15500.0
2007-07-19 13:00:00,78.33,78.37,78.08,78.13,18600.0,55.3625,55.3908,55.1858,55.2212,18600.0
2007-07-19 13:30:00,78.12,78.4,78.08,78.22,13800.0,55.2141,55.412,55.1858,55.2848,13800.0
2007-07-19 14:00:00,78.25,78.48,75.51,78.37,24700.0,55.306,55.4685,53.3694,55.3908,24700.0
2007-07-19 14:30:00,78.37,78.69,78.35,78.52,63600.0,55.3908,55.617,55.3767,55.4968,63600.0
2007-07-19 15:00:00,78.52,78.86,78.39,78.68,88500.0,55.4968,55.7371,55.4049,55.6099,88500.0
2007-07-19 15:30:00,78.71,78.96,78.63,78.67,118600.0,55.6311,55.8078,55.5746,55.6028,118600.0
2007-07-20 09:30:00,78.9,81.43,78.9,80.2,424800.0,55.7654,57.5536,55.7654,56.6842,424800.0
2007-07-20 10:00:00,80.25,80.6,80.1,80.56,165800.0,56.7196,56.9669,56.6135,56.9387,165800.0
2007-07-20 10:30:00,80.56,81.06,80.07,81.04,116300.0,56.9387,57.2921,56.5923,57.2779,116300.0
2007-07-20 11:00:00,81.01,81.18,80.0,80.06,159800.0,57.2567,57.3769,56.5429,56.5853,159800.0
2007-07-20 11:30:00,80.07,80.32,79.76,80.3,70000.0,56.5923,56.769,56.3732,56.7549,70000.0
2007-07-20 12:00:00,80.3,80.35,79.99,80.31,103800.0,56.7549,56.7902,56.5358,56.762,103800.0
2007-07-20 12:30:00,80.3,80.32,79.75,79.9,95900.0,56.7549,56.769,56.3662,56.4722,95900.0
2007-07-20 13:00:00,79.89,80.07,79.77,80.02,84900.0,56.4651,56.5923,56.3803,56.557,84900.0
2007-07-20 13:30:00,80.02,80.4,79.95,79.99,45800.0,56.557,56.8256,56.5075,56.5358,45800.0
2007-07-20 14:00:00,79.99,80.31,79.95,80.09,58200.0,56.5358,56.762,56.5075,56.6065,58200.0
2007-07-20 14:30:00,80.08,80.22,80.01,80.22,43100.0,56.5994,56.6984,56.5499,56.6984,43100.0
2007-07-20 15:00:00,80.2,80.25,79.75,80.07,87400.0,56.6842,56.7196,56.3662,56.5923,87400.0
2007-07-20 15:30:00,80.03,80.03,79.18,79.18,199700.0,56.5641,56.5641,55.9633,55.9633,199700.0
2007-07-23 09:30:00,79.29,79.77,79.06,79.19,32800.0,56.041,56.3803,55.8785,55.9704,32800.0
2007-07-23 10:00:00,79.22,79.3,79.01,79.15,61500.0,55.9916,56.0481,55.8431,55.9421,61500.0
2007-07-23 10:30:00,79.14,79.24,79.02,79.24,52400.0,55.935,56.0057,55.8502,56.0057,52400.0
2007-07-23 11:00:00,79.24,79.31,79.14,79.31,42800.0,56.0057,56.0552,55.935,56.0552,42800.0
2007-07-23 11:30:00,79.33,79.47,79.14,79.25,41100.0,56.0693,56.1683,55.935,56.0128,41100.0
2007-07-23 12:00:00,79.25,79.29,79.14,79.14,48400.0,56.0128,56.041,55.935,55.935,48400.0
2007-07-23 12:30:00,79.14,79.23,79.04,79.04,26400.0,55.935,55.9986,55.8643,55.8643,26400.0
2007-07-23 13:00:00,79.04,79.1,79.0,79.0,25500.0,55.8643,55.9068,55.8361,55.8361,25500.0
2007-07-23 13:30:00,79.0,79.03,78.77,78.83,20200.0,55.8361,55.8573,55.6735,55.7159,20200.0
2007-07-23 14:00:00,78.84,78.93,78.61,78.87,50600.0,55.723,55.7866,55.5604,55.7442,50600.0
2007-07-23 14:30:00,78.84,79.04,78.69,78.69,49000.0,55.723,55.8643,55.617,55.617,49000.0
2007-07-23 15:00:00,78.69,78.83,78.65,78.8,49000.0,55.617,55.7159,55.5887,55.6947,49000.0
2007-07-23 15:30:00,78.78,78.84,78.58,78.68,64000.0,55.6806,55.723,55.5392,55.6099,64000.0
2007-07-24 09:30:00,78.37,78.39,77.29,77.4,62400.0,55.3908,55.4049,54.6275,54.7052,62400.0
2007-07-24 10:00:00,77.41,77.67,77.27,77.65,58000.0,54.7123,54.8961,54.6133,54.8819,58000.0
2007-07-24 10:30:00,77.66,77.98,77.61,77.98,61300.0,54.889,55.1152,54.8536,55.1152,61300.0
2007-07-24 11:00:00,77.97,77.98,77.5,77.52,77600.0,55.1081,55.1152,54.7759,54.79,77600.0
2007-07-24 11:30:00,77.51,77.74,77.49,77.74,59300.0,54.783,54.9455,54.7688,54.9455,59300.0
2007-07-24 12:00:00,77.76,77.77,77.62,77.63,56600.0,54.9597,54.9667,54.8607,54.8678,56600.0
2007-07-24 12:30:00,77.62,77.73,77.52,77.6,33700.0,54.8607,54.9385,54.79,54.8466,33700.0
2007-07-24 13:00:00,77.62,77.72,77.35,77.35,24300.0,54.8607,54.9314,54.6699,54.6699,24300.0
2007-07-24 13:30:00,77.34,77.42,76.89,76.95,128600.0,54.6628,54.7194,54.3448,54.3872,128600.0
2007-07-24 14:00:00,76.95,76.98,76.58,76.59,105200.0,54.3872,54.4084,54.1257,54.1327,105200.0
2007-07-24 14:30:00,76.6,76.6,76.22,76.22,156300.0,54.1398,54.1398,53.8712,53.8712,156300.0
2007-07-24 15:00:00,76.21,76.21,75.62,75.62,200200.0,53.8641,53.8641,53.4471,53.4471,200200.0
2007-07-24 15:30:00,75.62,75.86,75.54,75.81,232000.0,53.4471,53.6168,53.3906,53.5814,232000.0
2007-07-25 09:30:00,76.26,76.98,76.26,76.98,26100.0,53.8995,54.4084,53.8995,54.4084,26100.0
2007-07-25 10:00:00,76.94,76.97,76.69,76.8,40600.0,54.3801,54.4013,54.2034,54.2811,40600.0
2007-07-25 10:30:00,76.82,76.88,75.92,76.54,103700.0,54.2953,54.3377,53.6592,54.0974,103700.0
2007-07-25 11:00:00,76.56,76.89,75.88,76.34,77100.0,54.1115,54.3448,53.6309,53.956,77100.0
2007-07-25 11:30:00,76.34,76.62,76.26,76.32,35500.0,53.956,54.1539,53.8995,53.9419,35500.0
2007-07-25 12:00:00,76.33,76.59,76.26,76.56,39600.0,53.949,54.1327,53.8995,54.1115,39600.0
2007-07-25 12:30:00,76.52,76.55,76.17,76.26,21200.0,54.0832,54.1045,53.8359,53.8995,21200.0
2007-07-25 13:00:00,76.23,76.37,75.87,76.0,48300.0,53.8783,53.9772,53.6238,53.7157,48300.0
2007-07-25 13:30:00,75.91,76.25,75.82,75.97,30600.0,53.6521,53.8924,53.5885,53.6945,30600.0
2007-07-25 14:00:00,75.99,76.29,75.89,76.14,77400.0,53.7087,53.9207,53.638,53.8147,77400.0
2007-07-25 14:30:00,76.15,76.27,75.96,76.18,65200.0,53.8217,53.9066,53.6874,53.8429,65200.0
2007-07-25 15:00:00,76.22,76.79,76.22,76.59,59500.0,53.8712,54.2741,53.8712,54.1327,59500.0
2007-07-25 15:30:00,76.6,76.64,76.34,76.57,65900.0,54.1398,54.1681,53.956,54.1186,65900.0
2007-07-26 09:30:00,76.24,76.35,74.62,74.72,68400.0,53.8853,53.9631,52.7404,52.811,68400.0
2007-07-26 10:00:00,74.72,75.04,74.4,74.71,84000.0,52.811,53.0372,52.5849,52.804,84000.0
2007-07-26 10:30:00,74.71,74.89,74.3,74.8,70400.0,52.804,52.9312,52.5142,52.8676,70400.0
2007-07-26 11:00:00,74.77,74.81,74.08,74.3,94300.0,52.8464,52.8746,52.3587,52.5142,94300.0
2007-07-26 11:30:00,74.31,74.71,73.96,74.56,78500.0,52.5213,52.804,52.2739,52.6979,78500.0
2007-07-26 12:00:00,74.6,74.7,74.29,74.45,69100.0,52.7262,52.7969,52.5071,52.6202,69100.0
2007-07-26 12:30:00,74.42,74.79,73.99,74.65,75000.0,52.599,52.8605,52.2951,52.7616,75000.0
2007-07-26 13:00:00,74.65,75.09,74.43,74.73,42100.0,52.7616,53.0725,52.6061,52.8181,42100.0
2007-07-26 13:30:00,74.72,75.27,74.63,74.96,69500.0,52.811,53.1998,52.7474,52.9807,69500.0
2007-07-26 14:00:00,74.95,75.2,74.23,74.51,80000.0,52.9736,53.1503,52.4647,52.6626,80000.0
2007-07-26 14:30:00,74.55,74.88,74.11,74.57,64200.0,52.6909,52.9241,52.3799,52.705,64200.0
2007-07-26 15:00:00,74.62,75.61,74.37,75.2,109400.0,52.7404,53.4401,52.5637,53.1503,109400.0
2007-07-26 15:30:00,75.19,75.22,74.65,75.1,98200.0,53.1432,53.1644,52.7616,53.0796,98200.0
2007-07-27 09:30:00,75.12,75.26,74.29,75.11,41400.0,53.0937,53.1927,52.5071,53.0867,41400.0
2007-07-27 10:00:00,75.1,76.35,75.01,76.2,106900.0,53.0796,53.9631,53.016,53.8571,106900.0
2007-07-27 10:30:00,76.23,76.34,75.75,75.82,138400.0,53.8783,53.956,53.539,53.5885,138400.0
2007-07-27 11:00:00,75.87,76.17,75.72,75.95,84700.0,53.6238,53.8359,53.5178,53.6804,84700.0
2007-07-27 11:30:00,75.91,76.01,75.38,75.64,61100.0,53.6521,53.7228,53.2775,53.4613,61100.0
2007-07-27 12:00:00,75.64,76.06,75.53,75.61,60000.0,53.4613,53.7581,53.3835,53.4401,60000.0
2007-07-27 12:30:00,75.67,76.01,75.35,75.64,36800.0,53.4825,53.7228,53.2563,53.4613,36800.0
2007-07-27 13:00:00,75.64,76.06,75.48,75.85,32100.0,53.4613,53.7581,53.3482,53.6097,32100.0
2007-07-27 13:30:00,75.82,76.1,75.6,76.05,30100.0,53.5885,53.7864,53.433,53.7511,30100.0
2007-07-27 14:00:00,76.05,76.06,75.46,75.53,30300.0,53.7511,53.7581,53.3341,53.3835,30300.0
2007-07-27 14:30:00,75.53,76.22,75.5,76.09,35600.0,53.3835,53.8712,53.3623,53.7793,35600.0
2007-07-27 15:00:00,76.07,76.07,75.57,75.72,65600.0,53.7652,53.7652,53.4118,53.5178,65600.0
2007-07-27 15:30:00,75.7,75.85,74.79,74.79,116000.0,53.5037,53.6097,52.8605,52.8605,116000.0
2007-07-30 09:30:00,74.57,75.03,73.91,74.48,75500.0,52.705,53.0301,52.2385,52.6414,75500.0
2007-07-30 10:00:00,74.48,75.23,74.32,75.11,124900.0,52.6414,53.1715,52.5283,53.0867,124900.0
2007-07-30 10:30:00,75.11,75.2,74.93,75.14,60100.0,53.0867,53.1503,52.9595,53.1079,60100.0
2007-07-30 11:00:00,75.12,75.34,74.92,75.15,60400.0,53.0937,53.2492,52.9524,53.115,60400.0
2007-07-30 11:30:00,75.17,75.34,74.9,75.29,53800.0,53.1291,53.2492,52.9383,53.2139,53800.0
2007-07-30 12:00:00,75.27,75.28,75.09,75.14,88100.0,53.1998,53.2068,53.0725,53.1079,88100.0
2007-07-30 12:30:00,75.14,75.7,75.14,75.56,46600.0,53.1079,53.5037,53.1079,53.4047,46600.0
2007-07-30 13:00:00,75.6,75.65,75.33,75.36,42100.0,53.433,53.4683,53.2422,53.2634,42100.0
2007-07-30 13:30:00,75.33,75.77,75.13,75.69,43900.0,53.2422,53.5532,53.1008,53.4966,43900.0
2007-07-30 14:00:00,75.69,75.84,75.58,75.6,29800.0,53.4966,53.6026,53.4189,53.433,29800.0
2007-07-30 14:30:00,75.6,75.76,75.48,75.71,60400.0,53.433,53.5461,53.3482,53.5108,60400.0
2007-07-30 15:00:00,75.71,76.2,75.69,76.12,93600.0,53.5108,53.8571,53.4966,53.8005,93600.0
2007-07-30 15:30:00,76.11,76.11,75.6,75.86,110900.0,53.7935,53.7935,53.433,53.6168,110900.0
2007-07-31 09:30:00,76.02,76.86,75.92,76.58,71900.0,53.7299,54.3236,53.6592,54.1257,71900.0
2007-07-31 10:00:00,76.6,76.82,76.22,76.28,58100.0,54.1398,54.2953,53.8712,53.9136,58100.0
2007-07-31 10:30:00,76.28,76.33,75.77,75.84,75100.0,53.9136,53.949,53.5532,53.6026,75100.0
2007-07-31 11:00:00,75.83,76.39,75.78,76.35,51600.0,53.5956,53.9914,53.5602,53.9631,51600.0
2007-07-31 11:30:00,76.38,76.54,76.3,76.52,44700.0,53.9843,54.0974,53.9278,54.0832,44700.0
2007-07-31 12:00:00,76.49,76.55,76.37,76.46,63400.0,54.062,54.1045,53.9772,54.0408,63400.0
2007-07-31 12:30:00,76.43,76.59,76.37,76.45,48200.0,54.0196,54.1327,53.9772,54.0338,48200.0
2007-07-31 13:00:00,76.45,76.66,76.44,76.46,62100.0,54.0338,54.1822,54.0267,54.0408,62100.0
2007-07-31 13:30:00,76.45,76.46,75.91,76.11,88300.0,54.0338,54.0408,53.6521,53.7935,88300.0
2007-07-31 14:00:00,76.11,76.22,75.66,75.75,44700.0,53.7935,53.8712,53.4754,53.539,44700.0
2007-07-31 14:30:00,75.82,75.82,75.19,75.57,52400.0,53.5885,53.5885,53.1432,53.4118,52400.0
2007-07-31 15:00:00,75.53,75.77,75.43,75.49,72400.0,53.3835,53.5532,53.3129,53.3553,72400.0
2007-07-31 15:30:00,75.49,75.57,74.55,74.55,174400.0,53.3553,53.4118,52.6909,52.6909,174400.0
2007-08-01 09:30:00,74.2,74.75,73.62,73.98,60200.0,52.4435,52.8322,52.0336,52.288,60200.0
2007-08-01 10:00:00,73.98,74.96,73.98,74.36,47000.0,52.288,52.9807,52.288,52.5566,47000.0
2007-08-01 10:30:00,74.22,74.39,73.7,73.8,35800.0,52.4576,52.5778,52.0901,52.1608,35800.0
2007-08-01 11:00:00,73.79,74.49,73.55,74.14,32000.0,52.1537,52.6485,51.9841,52.4011,32000.0
2007-08-01 11:30:00,74.14,74.64,74.09,74.6,29100.0,52.4011,52.7545,52.3658,52.7262,29100.0
2007-08-01 12:00:00,74.6,75.02,74.3,74.88,88300.0,52.7262,53.0231,52.5142,52.9241,88300.0
2007-08-01 12:30:00,74.81,74.94,74.66,74.8,119500.0,52.8746,52.9665,52.7686,52.8676,119500.0
2007-08-01 13:00:00,74.75,74.75,74.02,74.14,79200.0,52.8322,52.8322,52.3163,52.4011,79200.0
2007-08-01 13:30:00,74.17,74.48,74.0,74.31,51900.0,52.4223,52.6414,52.3021,52.5213,51900.0
2007-08-01 14:00:00,74.31,74.5,74.17,74.26,50100.0,52.5213,52.6555,52.4223,52.4859,50100.0
2007-08-01 14:30:00,74.3,74.51,73.66,73.94,61500.0,52.5142,52.6626,52.0618,52.2597,61500.0
2007-08-01 15:00:00,73.93,74.11,73.58,74.08,63200.0,52.2527,52.3799,52.0053,52.3587,63200.0
2007-08-01 15:30:00,74.05,75.44,73.87,75.33,161900.0,52.3375,53.3199,52.2103,53.2422,161900.0
2007-08-02 09:30:00,75.2,76.01,75.06,76.01,153900.0,53.1503,53.7228,53.0513,53.7228,153900.0
2007-08-02 10:00:00,75.99,76.14,75.8,75.96,224400.0,53.7087,53.8147,53.5744,53.6874,224400.0
2007-08-02 10:30:00,75.93,76.29,75.91,76.14,127600.0,53.6662,53.9207,53.6521,53.8147,127600.0
2007-08-02 11:00:00,76.14,76.16,75.88,76.08,119300.0,53.8147,53.8288,53.6309,53.7723,119300.0
2007-08-02 11:30:00,76.07,76.29,75.92,76.29,52400.0,53.7652,53.9207,53.6592,53.9207,52400.0
2007-08-02 12:00:00,76.29,76.29,75.92,75.98,40600.0,53.9207,53.9207,53.6592,53.7016,40600.0
2007-08-02 12:30:00,75.95,75.99,75.66,75.67,46400.0,53.6804,53.7087,53.4754,53.4825,46400.0
2007-08-02 13:00:00,75.64,75.65,75.05,75.26,66600.0,53.4613,53.4683,53.0443,53.1927,66600.0
2007-08-02 13:30:00,75.24,76.36,74.91,75.07,102700.0,53.1786,53.9702,52.9453,53.0584,102700.0
2007-08-02 14:00:00,75.11,75.33,74.99,75.05,73800.0,53.0867,53.2422,53.0019,53.0443,73800.0
2007-08-02 14:30:00,75.02,75.23,74.72,74.83,70200.0,53.0231,53.1715,52.811,52.8888,70200.0
2007-08-02 15:00:00,74.81,75.61,74.67,75.55,51500.0,52.8746,53.4401,52.7757,53.3977,51500.0
2007-08-02 15:30:00,75.53,75.56,75.11,75.26,86300.0,53.3835,53.4047,53.0867,53.1927,86300.0
2007-08-03 09:30:00,75.58,75.72,74.82,74.91,38700.0,53.4189,53.5178,52.8817,52.9453,38700.0
2007-08-03 10:00:00,74.89,75.05,74.51,74.65,45300.0,52.9312,53.0443,52.6626,52.7616,45300.0
2007-08-03 10:30:00,74.65,74.72,74.1,74.43,45300.0,52.7616,52.811,52.3728,52.6061,45300.0
2007-08-03 11:00:00,74.43,74.64,74.35,74.64,126100.0,52.6061,52.7545,52.5495,52.7545,126100.0
2007-08-03 11:30:00,74.64,74.83,74.58,74.75,111600.0,52.7545,52.8888,52.7121,52.8322,111600.0
2007-08-03 12:00:00,74.75,74.9,74.47,74.48,137800.0,52.8322,52.9383,52.6343,52.6414,137800.0
2007-08-03 12:30:00,74.49,74.56,74.13,74.22,52900.0,52.6485,52.6979,52.394,52.4576,52900.0
2007-08-03 13:00:00,74.21,74.34,74.15,74.16,37200.0,52.4506,52.5425,52.4082,52.4152,37200.0
2007-08-03 13:30:00,74.14,74.29,73.93,74.22,60600.0,52.4011,52.5071,52.2527,52.4576,60600.0
2007-08-03 14:00:00,74.21,74.45,73.27,73.27,108600.0,52.4506,52.6202,51.7862,51.7862,108600.0
2007-08-03 14:30:00,73.28,73.61,73.21,73.26,79800.0,51.7933,52.0265,51.7438,51.7791,79800.0
2007-08-03 15:00:00,73.26,73.35,73.0,73.03,166800.0,51.7791,51.8427,51.5954,51.6166,166800.0
2007-08-03 15:30:00,73.02,73.12,72.04,72.08,175900.0,51.6095,51.6802,50.9168,50.9451,175900.0
2007-08-06 09:30:00,72.34,72.78,71.68,72.35,83400.0,51.4167,51.7294,50.9475,51.4238,83400.0
2007-08-06 10:00:00,72.39,72.57,71.87,72.01,71900.0,51.4522,51.5801,51.0826,51.1821,71900.0
2007-08-06 10:30:00,71.97,72.42,71.96,72.31,91100.0,51.1537,51.4735,51.1466,51.3953,91100.0
2007-08-06 11:00:00,72.26,73.22,72.26,73.21,82900.0,51.3598,52.0421,51.3598,52.035,82900.0
2007-08-06 11:30:00,73.22,73.96,73.09,73.93,86000.0,52.0421,52.5681,51.9497,52.5468,86000.0
2007-08-06 12:00:00,73.92,74.07,73.86,74.0,102200.0,52.5397,52.6463,52.497,52.5965,102200.0
2007-08-06 12:30:00,74.03,74.79,74.02,74.66,98500.0,52.6178,53.158,52.6107,53.0656,98500.0
2007-08-06 13:00:00,74.65,75.33,74.3,75.3,108300.0,53.0585,53.5418,52.8097,53.5205,108300.0
2007-08-06 13:30:00,75.3,75.3,74.55,74.75,81300.0,53.5205,53.5205,52.9874,53.1296,81300.0
2007-08-06 14:00:00,74.75,75.24,74.62,75.09,63900.0,53.1296,53.4779,53.0372,53.3713,63900.0
2007-08-06 14:30:00,75.11,75.78,75.04,75.42,53400.0,53.3855,53.8617,53.3357,53.6058,53400.0
2007-08-06 15:00:00,75.45,75.78,75.43,75.76,81300.0,53.6271,53.8617,53.6129,53.8475,81300.0
2007-08-06 15:30:00,75.77,76.44,75.6,76.4,150400.0,53.8546,54.3308,53.7337,54.3024,150400.0
2007-08-07 09:30:00,75.99,76.1,75.29,75.55,81600.0,54.0109,54.0891,53.5134,53.6982,81600.0
2007-08-07 10:00:00,75.57,76.63,75.55,76.62,96400.0,53.7124,54.4658,53.6982,54.4587,96400.0
2007-08-07 10:30:00,76.63,76.95,76.55,76.92,68600.0,54.4658,54.6933,54.409,54.672,68600.0
2007-08-07 11:00:00,76.94,77.86,76.71,76.96,128700.0,54.6862,55.3401,54.5227,54.7004,128700.0
2007-08-07 11:30:00,76.96,77.39,76.93,77.31,60600.0,54.7004,55.006,54.6791,54.9491,60600.0
2007-08-07 12:00:00,77.32,77.7,77.32,77.38,57300.0,54.9563,55.2263,54.9563,54.9989,57300.0
2007-08-07 12:30:00,77.39,77.5,76.98,76.98,43100.0,55.006,55.0842,54.7146,54.7146,43100.0
2007-08-07 13:00:00,76.98,77.16,76.91,77.01,51100.0,54.7146,54.8425,54.6648,54.7359,51100.0
2007-08-07 13:30:00,77.0,77.23,76.91,76.98,45300.0,54.7288,54.8923,54.6648,54.7146,45300.0
2007-08-07 14:00:00,77.0,77.23,76.21,76.21,116500.0,54.7288,54.8923,54.1673,54.1673,116500.0
2007-08-07 14:30:00,76.19,76.82,75.94,76.8,147300.0,54.1531,54.6009,53.9754,54.5867,147300.0
2007-08-07 15:00:00,76.8,77.36,76.79,77.3,157000.0,54.5867,54.9847,54.5796,54.942,157000.0
2007-08-07 15:30:00,77.31,77.72,76.72,77.0,196600.0,54.9491,55.2406,54.5298,54.7288,196600.0
2007-08-08 09:30:00,77.43,77.7,76.78,77.62,101300.0,55.0344,55.2263,54.5724,55.1695,101300.0
2007-08-08 10:00:00,77.63,78.59,77.58,78.51,64800.0,55.1766,55.8589,55.1411,55.8021,64800.0
2007-08-08 10:30:00,78.51,78.88,78.47,78.73,70600.0,55.8021,56.065,55.7736,55.9584,70600.0
2007-08-08 11:00:00,78.75,78.79,78.2,78.31,37900.0,55.9726,56.0011,55.5817,55.6599,37900.0
2007-08-08 11:30:00,78.3,78.69,78.25,78.57,67800.0,55.6528,55.93,55.6173,55.8447,67800.0
2007-08-08 12:00:00,78.6,78.73,78.39,78.54,71500.0,55.866,55.9584,55.7168,55.8234,71500.0
2007-08-08 12:30:00,78.55,78.9,78.55,78.82,66500.0,55.8305,56.0793,55.8305,56.0224,66500.0
2007-08-08 13:00:00,78.82,79.1,78.79,78.95,61700.0,56.0224,56.2214,56.0011,56.1148,61700.0
2007-08-08 13:30:00,78.96,79.36,78.92,79.36,64500.0,56.1219,56.4062,56.0935,56.4062,64500.0
2007-08-08 14:00:00,79.37,79.94,79.34,79.73,60600.0,56.4133,56.8185,56.392,56.6692,60600.0
2007-08-08 14:30:00,79.75,79.81,78.76,78.77,54700.0,56.6834,56.7261,55.9798,55.9869,54700.0
2007-08-08 15:00:00,78.8,78.91,76.95,77.04,97100.0,56.0082,56.0864,54.6933,54.7572,97100.0
2007-08-08 15:30:00,76.99,78.12,76.51,78.01,169600.0,54.7217,55.5249,54.3805,55.4467,169600.0
2007-08-09 09:30:00,76.68,76.97,75.67,76.47,70500.0,54.5014,54.7075,53.7835,54.3521,70500.0
2007-08-09 10:00:00,76.5,77.33,76.45,77.28,65300.0,54.3734,54.9634,54.3379,54.9278,65300.0
2007-08-09 10:30:00,77.28,77.66,76.66,76.81,71900.0,54.9278,55.1979,54.4872,54.5938,71900.0
2007-08-09 11:00:00,76.84,77.29,76.45,76.46,79700.0,54.6151,54.9349,54.3379,54.345,79700.0
2007-08-09 11:30:00,76.47,76.74,76.31,76.53,61900.0,54.3521,54.544,54.2384,54.3948,61900.0
2007-08-09 12:00:00,76.53,76.6,75.45,75.46,128400.0,54.3948,54.4445,53.6271,53.6342,128400.0
2007-08-09 12:30:00,75.45,75.54,74.59,74.82,84200.0,53.6271,53.6911,53.0159,53.1793,84200.0
2007-08-09 13:00:00,74.8,74.92,74.25,74.72,80100.0,53.1651,53.2504,52.7742,53.1083,80100.0
2007-08-09 13:30:00,74.73,75.43,74.68,75.31,70500.0,53.1154,53.6129,53.0798,53.5276,70500.0
2007-08-09 14:00:00,75.3,75.31,74.67,74.75,57900.0,53.5205,53.5276,53.0727,53.1296,57900.0
2007-08-09 14:30:00,74.76,74.82,73.56,73.61,76300.0,53.1367,53.1793,52.2838,52.3193,76300.0
2007-08-09 15:00:00,73.58,74.99,73.51,74.6,182000.0,52.298,53.3002,52.2482,53.023,182000.0
2007-08-09 15:30:00,74.56,75.18,74.17,74.19,111600.0,52.9945,53.4352,52.7173,52.7316,111600.0
2007-08-10 09:30:00,73.65,73.98,72.94,73.6,91900.0,52.3478,52.5823,51.8431,52.3122,91900.0
2007-08-10 10:00:00,73.63,73.8,73.04,73.33,89800.0,52.3335,52.4544,51.9142,52.1203,89800.0
2007-08-10 10:30:00,73.32,73.39,72.77,73.01,98600.0,52.1132,52.163,51.7223,51.8929,98600.0
2007-08-10 11:00:00,73.0,74.21,72.96,73.7,101600.0,51.8858,52.7458,51.8573,52.3833,101600.0
2007-08-10 11:30:00,73.71,74.33,73.38,74.33,62400.0,52.3904,52.8311,52.1558,52.8311,62400.0
2007-08-10 12:00:00,74.32,75.92,74.0,75.0,55400.0,52.824,53.9612,52.5965,53.3073,55400.0
2007-08-10 12:30:00,75.09,75.18,74.27,74.27,50900.0,53.3713,53.4352,52.7884,52.7884,50900.0
2007-08-10 13:00:00,74.26,74.99,74.2,74.49,37600.0,52.7813,53.3002,52.7387,52.9448,37600.0
2007-08-10 13:30:00,74.45,74.5,73.72,73.94,32300.0,52.9164,52.9519,52.3975,52.5539,32300.0
2007-08-10 14:00:00,74.02,74.41,73.9,74.16,38600.0,52.6107,52.8879,52.5254,52.7102,38600.0
2007-08-10 14:30:00,74.04,74.29,73.78,73.89,44400.0,52.625,52.8026,52.4402,52.5183,44400.0
2007-08-10 15:00:00,73.89,75.34,73.77,75.01,53800.0,52.5183,53.5489,52.433,53.3144,53800.0
2007-08-10 15:30:00,74.95,75.47,74.56,74.6,76300.0,53.2717,53.6413,52.9945,53.023,76300.0
2007-08-13 09:30:00,74.7,75.41,74.17,74.35,51600.0,53.0941,53.5987,52.7173,52.8453,51600.0
2007-08-13 10:00:00,74.35,74.61,74.29,74.38,34200.0,52.8453,53.0301,52.8026,52.8666,34200.0
2007-08-13 10:30:00,74.41,74.43,73.8,73.97,86800.0,52.8879,52.9021,52.4544,52.5752,86800.0
2007-08-13 11:00:00,73.97,74.02,73.54,73.67,133900.0,52.5752,52.6107,52.2696,52.362,133900.0
2007-08-13 11:30:00,73.63,73.71,73.25,73.37,46300.0,52.3335,52.3904,52.0634,52.1487,46300.0
2007-08-13 12:00:00,73.36,73.37,73.1,73.19,42200.0,52.1416,52.1487,51.9568,52.0208,42200.0
2007-08-13 12:30:00,73.18,73.26,72.88,73.18,49600.0,52.0137,52.0706,51.8005,52.0137,49600.0
2007-08-13 13:00:00,73.18,73.3,72.69,72.74,93100.0,52.0137,52.099,51.6654,51.701,93100.0
2007-08-13 13:30:00,72.73,72.87,72.59,72.64,83500.0,51.6938,51.7934,51.5943,51.6299,83500.0
2007-08-13 14:00:00,72.62,72.72,72.18,72.6,87800.0,51.6157,51.6867,51.3029,51.6015,87800.0
2007-08-13 14:30:00,72.59,72.6,71.92,72.17,106300.0,51.5943,51.6015,51.1181,51.2958,106300.0
2007-08-13 15:00:00,72.18,72.47,71.87,72.0,106900.0,51.3029,51.5091,51.0826,51.175,106900.0
2007-08-13 15:30:00,72.02,72.34,71.72,71.96,236000.0,51.1892,51.4167,50.976,51.1466,236000.0
2007-08-14 09:30:00,71.61,72.3,71.37,71.92,61200.0,50.8978,51.3882,50.7272,51.1181,61200.0
2007-08-14 10:00:00,71.99,72.27,71.7,71.81,81200.0,51.1679,51.3669,50.9618,51.0399,81200.0
2007-08-14 10:30:00,71.8,72.04,71.32,71.53,113400.0,51.0328,51.2034,50.6917,50.8409,113400.0
2007-08-14 11:00:00,71.51,71.52,70.75,70.75,102900.0,50.8267,50.8338,50.2865,50.2865,102900.0
2007-08-14 11:30:00,70.74,71.76,70.66,71.67,87300.0,50.2794,51.0044,50.2226,50.9404,87300.0
2007-08-14 12:00:00,71.67,71.91,71.51,71.65,23700.0,50.9404,51.111,50.8267,50.9262,23700.0
2007-08-14 12:30:00,71.59,71.86,71.57,71.69,22200.0,50.8836,51.0755,50.8694,50.9547,22200.0
2007-08-14 13:00:00,71.62,71.64,71.26,71.61,34500.0,50.9049,50.9191,50.649,50.8978,34500.0
2007-08-14 13:30:00,71.57,71.85,71.47,71.5,27700.0,50.8694,51.0684,50.7983,50.8196,27700.0
2007-08-14 14:00:00,71.48,71.7,71.28,71.66,54800.0,50.8054,50.9618,50.6632,50.9333,54800.0
2007-08-14 14:30:00,71.67,71.67,71.31,71.42,45300.0,50.9404,50.9404,50.6846,50.7627,45300.0
2007-08-14 15:00:00,71.43,71.63,71.29,71.45,82300.0,50.7699,50.912,50.6704,50.7841,82300.0
2007-08-14 15:30:00,71.45,71.45,70.91,70.94,82700.0,50.7841,50.7841,50.4003,50.4216,82700.0
2007-08-15 09:30:00,70.69,72.58,70.5,71.87,39700.0,50.2439,51.5872,50.1088,51.0826,39700.0
2007-08-15 10:00:00,71.88,73.31,71.7,73.31,73100.0,51.0897,52.1061,50.9618,52.1061,73100.0
2007-08-15 10:30:00,73.24,73.32,72.19,72.27,96400.0,52.0563,52.1132,51.31,51.3669,96400.0
2007-08-15 11:00:00,72.24,72.36,71.72,71.93,191200.0,51.3456,51.4309,50.976,51.1252,191200.0
2007-08-15 11:30:00,71.95,72.06,71.17,71.18,109700.0,51.1395,51.2176,50.5851,50.5922,109700.0
2007-08-15 12:00:00,71.18,71.33,71.11,71.13,102100.0,50.5922,50.6988,50.5424,50.5566,102100.0
2007-08-15 12:30:00,71.09,71.47,70.87,71.2,83000.0,50.5282,50.7983,50.3718,50.6064,83000.0
2007-08-15 13:00:00,71.2,71.48,71.11,71.37,125300.0,50.6064,50.8054,50.5424,50.7272,125300.0
2007-08-15 13:30:00,71.42,71.72,71.42,71.5,111100.0,50.7627,50.976,50.7627,50.8196,111100.0
2007-08-15 14:00:00,71.5,71.5,70.7,70.73,126200.0,50.8196,50.8196,50.251,50.2723,126200.0
2007-08-15 14:30:00,70.74,70.75,70.02,70.16,149900.0,50.2794,50.2865,49.7677,49.8672,149900.0
2007-08-15 15:00:00,70.18,70.31,69.48,69.48,134400.0,49.8814,49.9738,49.3839,49.3839,134400.0
2007-08-15 15:30:00,69.51,69.76,69.17,69.3,329800.0,49.4052,49.5829,49.1635,49.2559,329800.0
2007-08-16 09:30:00,69.0,69.07,68.61,68.74,213600.0,49.0427,49.0925,48.7655,48.8579,213600.0
2007-08-16 10:00:00,68.76,68.93,68.39,68.48,120400.0,48.8721,48.9929,48.6091,48.6731,120400.0
2007-08-16 10:30:00,68.48,69.53,68.46,69.39,199600.0,48.6731,49.4194,48.6589,49.3199,199600.0
2007-08-16 11:00:00,69.39,70.01,68.95,69.27,218500.0,49.3199,49.7606,49.0072,49.2346,218500.0
2007-08-16 11:30:00,69.27,69.34,68.61,68.73,100900.0,49.2346,49.2844,48.7655,48.8508,100900.0
2007-08-16 12:00:00,68.75,68.83,67.88,68.57,91000.0,48.865,48.9219,48.2466,48.7371,91000.0
2007-08-16 12:30:00,68.57,68.88,68.0,68.19,76400.0,48.7371,48.9574,48.3319,48.467,76400.0
2007-08-16 13:00:00,68.17,69.74,68.1,69.09,93800.0,48.4528,49.5687,48.403,49.1067,93800.0
2007-08-16 13:30:00,69.06,69.82,69.02,69.77,63600.0,49.0853,49.6255,49.0569,49.59,63600.0
2007-08-16 14:00:00,69.71,70.97,69.49,70.84,83100.0,49.5473,50.4429,49.391,50.3505,83100.0
2007-08-16 14:30:00,70.86,71.1,70.23,70.35,134500.0,50.3647,50.5353,49.9169,50.0022,134500.0
2007-08-16 15:00:00,70.33,71.2,69.8,70.87,162300.0,49.988,50.6064,49.6113,50.3718,162300.0
2007-08-16 15:30:00,70.86,72.99,70.85,72.88,217700.0,50.3647,51.8786,50.3576,51.8005,217700.0
2007-08-17 09:30:00,75.45,77.25,75.02,75.67,304700.0,53.6271,54.9065,53.3215,53.7835,304700.0
2007-08-17 10:00:00,75.63,76.31,75.42,75.92,172000.0,53.7551,54.2384,53.6058,53.9612,172000.0
2007-08-17 10:30:00,75.88,76.11,74.25,75.09,196700.0,53.9328,54.0962,52.7742,53.3713,196700.0
2007-08-17 11:00:00,75.13,75.62,74.67,75.23,93500.0,53.3997,53.748,53.0727,53.4708,93500.0
2007-08-17 11:30:00,75.26,75.82,75.22,75.41,95400.0,53.4921,53.8901,53.4637,53.5987,95400.0
2007-08-17 12:00:00,75.49,75.92,75.15,75.74,68000.0,53.6556,53.9612,53.4139,53.8332,68000.0
2007-08-17 12:30:00,75.75,76.18,75.38,75.53,123200.0,53.8404,54.146,53.5774,53.684,123200.0
2007-08-17 13:00:00,75.47,75.82,75.47,75.66,68900.0,53.6413,53.8901,53.6413,53.7764,68900.0
2007-08-17 13:30:00,75.65,75.85,74.81,74.94,106900.0,53.7693,53.9114,53.1722,53.2646,106900.0
2007-08-17 14:00:00,74.96,75.12,74.56,74.68,72800.0,53.2789,53.3926,52.9945,53.0798,72800.0
2007-08-17 14:30:00,74.66,74.73,74.3,74.57,98200.0,53.0656,53.1154,52.8097,53.0017,98200.0
2007-08-17 15:00:00,74.56,75.2,74.08,74.24,162400.0,52.9945,53.4494,52.6534,52.7671,162400.0
2007-08-17 15:30:00,74.28,74.46,73.47,73.71,402100.0,52.7955,52.9235,52.2198,52.3904,402100.0
2007-08-20 09:30:00,73.61,73.96,73.25,73.5,144600.0,52.3193,52.5681,52.0634,52.2411,144600.0
2007-08-20 10:00:00,73.52,73.58,72.89,72.96,168400.0,52.2554,52.298,51.8076,51.8573,168400.0
2007-08-20 10:30:00,72.91,73.54,72.74,73.54,111700.0,51.8218,52.2696,51.701,52.2696,111700.0
2007-08-20 11:00:00,73.55,73.85,73.18,73.22,80800.0,52.2767,52.4899,52.0137,52.0421,80800.0
2007-08-20 11:30:00,73.21,73.54,73.21,73.38,79500.0,52.035,52.2696,52.035,52.1558,79500.0
2007-08-20 12:00:00,73.37,73.65,73.25,73.53,88100.0,52.1487,52.3478,52.0634,52.2625,88100.0
2007-08-20 12:30:00,73.55,73.68,73.26,73.26,47100.0,52.2767,52.3691,52.0706,52.0706,47100.0
2007-08-20 13:00:00,73.27,73.47,72.69,72.84,98400.0,52.0777,52.2198,51.6654,51.772,98400.0
2007-08-20 13:30:00,72.84,72.95,72.38,72.52,84600.0,51.772,51.8502,51.4451,51.5446,84600.0
2007-08-20 14:00:00,72.54,72.81,72.44,72.74,80200.0,51.5588,51.7507,51.4877,51.701,80200.0
2007-08-20 14:30:00,72.75,73.15,72.71,72.94,89600.0,51.7081,51.9924,51.6796,51.8431,89600.0
2007-08-20 15:00:00,72.92,73.72,72.92,73.54,77500.0,51.8289,52.3975,51.8289,52.2696,77500.0
2007-08-20 15:30:00,73.51,73.52,73.0,73.09,141700.0,52.2482,52.2554,51.8858,51.9497,141700.0
2007-08-21 09:30:00,73.01,74.47,72.77,73.95,48500.0,51.8929,52.9306,51.7223,52.561,48500.0
2007-08-21 10:00:00,73.98,74.07,73.51,73.94,34200.0,52.5823,52.6463,52.2482,52.5539,34200.0
2007-08-21 10:30:00,74.01,74.26,73.86,73.99,30800.0,52.6036,52.7813,52.497,52.5894,30800.0
2007-08-21 11:00:00,73.98,74.54,73.87,74.54,49600.0,52.5823,52.9803,52.5041,52.9803,49600.0
2007-08-21 11:30:00,74.55,74.99,74.48,74.96,61300.0,52.9874,53.3002,52.9377,53.2789,61300.0
2007-08-21 12:00:00,74.96,75.15,74.88,75.12,43300.0,53.2789,53.4139,53.222,53.3926,43300.0
2007-08-21 12:30:00,75.11,75.11,74.28,74.6,46200.0,53.3855,53.3855,52.7955,53.023,46200.0
2007-08-21 13:00:00,74.63,75.03,74.57,74.89,30700.0,53.0443,53.3286,53.0017,53.2291,30700.0
2007-08-21 13:30:00,74.92,75.03,74.89,74.89,24900.0,53.2504,53.3286,53.2291,53.2291,24900.0
2007-08-21 14:00:00,74.88,75.21,74.88,75.07,36700.0,53.222,53.4565,53.222,53.357,36700.0
2007-08-21 14:30:00,75.08,75.08,74.64,74.91,42100.0,53.3641,53.3641,53.0514,53.2433,42100.0
2007-08-21 15:00:00,74.91,74.99,74.75,74.92,70100.0,53.2433,53.3002,53.1296,53.2504,70100.0
2007-08-21 15:30:00,74.94,75.13,74.54,74.58,124200.0,53.2646,53.3997,52.9803,53.0088,124200.0
2007-08-22 09:30:00,74.94,75.27,74.34,74.93,39400.0,53.2646,53.4992,52.8382,53.2575,39400.0
2007-08-22 10:00:00,74.97,75.35,74.95,75.35,58900.0,53.286,53.5561,53.2717,53.5561,58900.0
2007-08-22 10:30:00,75.32,75.32,75.05,75.05,46300.0,53.5347,53.5347,53.3428,53.3428,46300.0
2007-08-22 11:00:00,75.05,75.07,74.61,74.8,69700.0,53.3428,53.357,53.0301,53.1651,69700.0
2007-08-22 11:30:00,74.78,75.04,74.77,74.97,26100.0,53.1509,53.3357,53.1438,53.286,26100.0
2007-08-22 12:00:00,74.94,74.95,74.24,74.28,32800.0,53.2646,53.2717,52.7671,52.7955,32800.0
2007-08-22 12:30:00,74.27,74.63,73.93,74.51,55700.0,52.7884,53.0443,52.5468,52.959,55700.0
2007-08-22 13:00:00,74.51,74.51,73.94,74.06,64800.0,52.959,52.959,52.5539,52.6392,64800.0
2007-08-22 13:30:00,74.07,74.24,73.92,74.04,100500.0,52.6463,52.7671,52.5397,52.625,100500.0
2007-08-22 14:00:00,74.05,74.12,73.44,73.47,47900.0,52.6321,52.6818,52.1985,52.2198,47900.0
2007-08-22 14:30:00,73.44,73.9,73.33,73.89,42400.0,52.1985,52.5254,52.1203,52.5183,42400.0
2007-08-22 15:00:00,73.9,74.49,73.83,74.21,60400.0,52.5254,52.9448,52.4757,52.7458,60400.0
2007-08-22 15:30:00,74.22,74.57,74.22,74.47,91000.0,52.7529,53.0017,52.7529,52.9306,91000.0
2007-08-23 09:30:00,74.0,74.25,72.56,72.68,132400.0,52.5965,52.7742,51.573,51.6583,132400.0
2007-08-23 10:00:00,72.71,73.31,72.71,73.26,150000.0,51.6796,52.1061,51.6796,52.0706,150000.0
2007-08-23 10:30:00,73.26,73.45,73.01,73.42,74900.0,52.0706,52.2056,51.8929,52.1843,74900.0
2007-08-23 11:00:00,73.42,73.45,73.21,73.24,47800.0,52.1843,52.2056,52.035,52.0563,47800.0
2007-08-23 11:30:00,73.25,73.4,73.19,73.26,60000.0,52.0634,52.1701,52.0208,52.0706,60000.0
2007-08-23 12:00:00,73.28,73.43,73.22,73.33,40500.0,52.0848,52.1914,52.0421,52.1203,40500.0
2007-08-23 12:30:00,73.34,73.51,73.04,73.1,39200.0,52.1274,52.2482,51.9142,51.9568,39200.0
2007-08-23 13:00:00,73.13,73.38,73.11,73.2,45600.0,51.9782,52.1558,51.9639,52.0279,45600.0
2007-08-23 13:30:00,73.16,73.69,73.11,73.69,30700.0,51.9995,52.3762,51.9639,52.3762,30700.0
2007-08-23 14:00:00,73.71,73.94,73.36,73.36,23400.0,52.3904,52.5539,52.1416,52.1416,23400.0
2007-08-23 14:30:00,73.4,73.61,73.09,73.12,34900.0,52.1701,52.3193,51.9497,51.971,34900.0
2007-08-23 15:00:00,73.13,73.47,72.92,73.21,65300.0,51.9782,52.2198,51.8289,52.035,65300.0
2007-08-23 15:30:00,73.23,73.43,72.99,73.33,78200.0,52.0492,52.1914,51.8786,52.1203,78200.0
2007-08-24 09:30:00,73.39,73.73,72.93,73.08,67800.0,52.163,52.4046,51.836,51.9426,67800.0
2007-08-24 10:00:00,73.1,73.66,73.01,73.08,43000.0,51.9568,52.3549,51.8929,51.9426,43000.0
2007-08-24 10:30:00,73.03,73.36,72.97,73.34,43200.0,51.9071,52.1416,51.8644,52.1274,43200.0
2007-08-24 11:00:00,73.35,73.69,73.35,73.5,22000.0,52.1345,52.3762,52.1345,52.2411,22000.0
2007-08-24 11:30:00,73.52,73.55,73.42,73.49,24100.0,52.2554,52.2767,52.1843,52.234,24100.0
2007-08-24 12:00:00,73.5,73.72,73.3,73.58,41600.0,52.2411,52.3975,52.099,52.298,41600.0
2007-08-24 12:30:00,73.58,73.59,73.42,73.48,23100.0,52.298,52.3051,52.1843,52.2269,23100.0
2007-08-24 13:00:00,73.48,73.62,73.46,73.52,16000.0,52.2269,52.3264,52.2127,52.2554,16000.0
2007-08-24 13:30:00,73.54,73.54,73.36,73.5,21700.0,52.2696,52.2696,52.1416,52.2411,21700.0
2007-08-24 14:00:00,73.48,73.85,73.45,73.85,30600.0,52.2269,52.4899,52.2056,52.4899,30600.0
2007-08-24 14:30:00,73.84,73.84,73.53,73.72,70200.0,52.4828,52.4828,52.2625,52.3975,70200.0
2007-08-24 15:00:00,73.71,73.72,73.44,73.63,45600.0,52.3904,52.3975,52.1985,52.3335,45600.0
2007-08-24 15:30:00,73.64,73.77,73.63,73.77,102200.0,52.3406,52.433,52.3335,52.433,102200.0
2007-08-27 09:30:00,73.9,73.9,73.31,73.5,45900.0,52.5254,52.5254,52.1061,52.2411,45900.0
2007-08-27 10:00:00,73.51,73.79,73.28,73.47,31400.0,52.2482,52.4473,52.0848,52.2198,31400.0
2007-08-27 10:30:00,73.47,73.59,73.3,73.59,33700.0,52.2198,52.3051,52.099,52.3051,33700.0
2007-08-27 11:00:00,73.59,73.85,73.49,73.79,51500.0,52.3051,52.4899,52.234,52.4473,51500.0
2007-08-27 11:30:00,73.79,73.97,73.76,73.95,22400.0,52.4473,52.5752,52.4259,52.561,22400.0
2007-08-27 12:00:00,73.94,73.96,73.73,73.73,17500.0,52.5539,52.5681,52.4046,52.4046,17500.0
2007-08-27 12:30:00,73.74,73.84,73.65,73.65,17100.0,52.4117,52.4828,52.3478,52.3478,17100.0
2007-08-27 13:00:00,73.68,74.01,73.64,73.76,15100.0,52.3691,52.6036,52.3406,52.4259,15100.0
2007-08-27 13:30:00,73.79,73.79,73.56,73.64,21600.0,52.4473,52.4473,52.2838,52.3406,21600.0
2007-08-27 14:00:00,73.6,73.74,73.6,73.64,26800.0,52.3122,52.4117,52.3122,52.3406,26800.0
2007-08-27 14:30:00,73.65,73.84,73.59,73.65,30400.0,52.3478,52.4828,52.3051,52.3478,30400.0
2007-08-27 15:00:00,73.64,73.85,73.57,73.72,47200.0,52.3406,52.4899,52.2909,52.3975,47200.0
2007-08-27 15:30:00,73.72,73.88,73.64,73.74,67800.0,52.3975,52.5112,52.3406,52.4117,67800.0
2007-08-28 09:30:00,73.35,73.35,72.36,72.84,70900.0,52.1345,52.1345,51.4309,51.772,70900.0
2007-08-28 10:00:00,72.85,73.0,72.69,72.85,54600.0,51.7791,51.8858,51.6654,51.7791,54600.0
2007-08-28 10:30:00,72.85,73.28,72.85,72.96,40600.0,51.7791,52.0848,51.7791,51.8573,40600.0
2007-08-28 11:00:00,72.94,73.05,72.83,73.05,35200.0,51.8431,51.9213,51.7649,51.9213,35200.0
2007-08-28 11:30:00,72.99,73.01,72.81,72.89,27200.0,51.8786,51.8929,51.7507,51.8076,27200.0
2007-08-28 12:00:00,72.88,72.94,72.85,72.85,14300.0,51.8005,51.8431,51.7791,51.7791,14300.0
2007-08-28 12:30:00,72.86,73.08,72.85,72.97,12100.0,51.7862,51.9426,51.7791,51.8644,12100.0
2007-08-28 13:00:00,72.89,72.96,72.85,72.88,38000.0,51.8076,51.8573,51.7791,51.8005,38000.0
2007-08-28 13:30:00,72.9,73.03,72.86,72.91,19600.0,51.8147,51.9071,51.7862,51.8218,19600.0
2007-08-28 14:00:00,72.94,73.03,72.82,72.91,62200.0,51.8431,51.9071,51.7578,51.8218,62200.0
2007-08-28 14:30:00,72.9,72.92,72.48,72.59,47800.0,51.8147,51.8289,51.5162,51.5943,47800.0
2007-08-28 15:00:00,72.6,72.69,72.23,72.26,66700.0,51.6015,51.6654,51.3385,51.3598,66700.0
2007-08-28 15:30:00,72.24,72.25,71.88,72.03,92300.0,51.3456,51.3527,51.0897,51.1963,92300.0
2007-08-29 09:30:00,72.33,73.5,71.72,71.9,79300.0,51.4095,52.2411,50.976,51.1039,79300.0
2007-08-29 10:00:00,71.9,71.94,71.47,71.72,54200.0,51.1039,51.1323,50.7983,50.976,54200.0
2007-08-29 10:30:00,71.76,72.04,71.61,72.02,35300.0,51.0044,51.2034,50.8978,51.1892,35300.0
2007-08-29 11:00:00,72.01,72.38,72.0,72.06,36000.0,51.1821,51.4451,51.175,51.2176,36000.0
2007-08-29 11:30:00,72.04,72.31,72.0,72.25,60000.0,51.2034,51.3953,51.175,51.3527,60000.0
2007-08-29 12:00:00,72.25,72.25,71.79,71.8,73300.0,51.3527,51.3527,51.0257,51.0328,73300.0
2007-08-29 12:30:00,71.79,71.83,71.5,71.53,80200.0,51.0257,51.0542,50.8196,50.8409,80200.0
2007-08-29 13:00:00,71.52,71.74,71.4,71.45,39900.0,50.8338,50.9902,50.7485,50.7841,39900.0
2007-08-29 13:30:00,71.46,71.75,71.45,71.61,55100.0,50.7912,50.9973,50.7841,50.8978,55100.0
2007-08-29 14:00:00,71.62,71.88,71.55,71.62,39200.0,50.9049,51.0897,50.8551,50.9049,39200.0
2007-08-29 14:30:00,71.61,71.92,71.6,71.74,55100.0,50.8978,51.1181,50.8907,50.9902,55100.0
2007-08-29 15:00:00,71.73,72.13,71.69,72.09,75000.0,50.9831,51.2674,50.9547,51.239,75000.0
2007-08-29 15:30:00,72.11,72.37,72.03,72.2,241200.0,51.2532,51.438,51.1963,51.3171,241200.0
2007-08-30 09:30:00,71.52,71.57,70.8,70.8,141400.0,50.8338,50.8694,50.3221,50.3221,141400.0
2007-08-30 10:00:00,70.8,71.17,70.62,71.12,55700.0,50.3221,50.5851,50.1941,50.5495,55700.0
2007-08-30 10:30:00,71.13,71.2,70.92,71.03,56100.0,50.5566,50.6064,50.4074,50.4856,56100.0
2007-08-30 11:00:00,71.06,71.55,71.03,71.39,87000.0,50.5069,50.8551,50.4856,50.7414,87000.0
2007-08-30 11:30:00,71.38,71.41,71.11,71.13,49600.0,50.7343,50.7556,50.5424,50.5566,49600.0
2007-08-30 12:00:00,71.13,71.13,70.47,70.69,64800.0,50.5566,50.5566,50.0875,50.2439,64800.0
2007-08-30 12:30:00,70.64,70.98,70.64,70.8,47300.0,50.2084,50.45,50.2084,50.3221,47300.0
2007-08-30 13:00:00,70.79,70.79,70.32,70.38,61500.0,50.315,50.315,49.9809,50.0236,61500.0
2007-08-30 13:30:00,70.38,70.38,69.95,70.15,118500.0,50.0236,50.0236,49.7179,49.8601,118500.0
2007-08-30 14:00:00,70.18,70.25,70.08,70.13,80900.0,49.8814,49.9312,49.8103,49.8459,80900.0
2007-08-30 14:30:00,70.14,70.15,69.72,69.9,91100.0,49.853,49.8601,49.5545,49.6824,91100.0
2007-08-30 15:00:00,69.88,70.15,69.7,70.12,165100.0,49.6682,49.8601,49.5402,49.8388,165100.0
2007-08-30 15:30:00,70.11,70.19,69.69,69.81,153800.0,49.8316,49.8885,49.5331,49.6184,153800.0
2007-08-31 09:30:00,71.12,71.37,70.63,70.87,116500.0,50.5495,50.7272,50.2012,50.3718,116500.0
2007-08-31 10:00:00,70.87,71.34,70.34,70.51,97500.0,50.3718,50.7059,49.9951,50.116,97500.0
2007-08-31 10:30:00,70.54,70.75,70.15,70.15,53000.0,50.1373,50.2865,49.8601,49.8601,53000.0
2007-08-31 11:00:00,70.17,70.28,69.83,70.0,48800.0,49.8743,49.9525,49.6326,49.7535,48800.0
2007-08-31 11:30:00,70.0,70.39,69.98,70.36,49000.0,49.7535,50.0307,49.7392,50.0093,49000.0
2007-08-31 12:00:00,70.36,70.58,70.3,70.58,31800.0,50.0093,50.1657,49.9667,50.1657,31800.0
2007-08-31 12:30:00,70.58,70.9,70.58,70.63,31300.0,50.1657,50.3932,50.1657,50.2012,31300.0
2007-08-31 13:00:00,70.63,70.75,70.5,70.75,39700.0,50.2012,50.2865,50.1088,50.2865,39700.0
2007-08-31 13:30:00,70.77,70.8,70.53,70.69,38300.0,50.3008,50.3221,50.1302,50.2439,38300.0
2007-08-31 14:00:00,70.69,70.78,70.56,70.6,31500.0,50.2439,50.3079,50.1515,50.1799,31500.0
2007-08-31 14:30:00,70.62,70.7,70.55,70.56,29800.0,50.1941,50.251,50.1444,50.1515,29800.0
2007-08-31 15:00:00,70.56,70.88,70.55,70.84,45700.0,50.1515,50.3789,50.1444,50.3505,45700.0
2007-08-31 15:30:00,70.86,71.08,70.5,70.59,141400.0,50.3647,50.5211,50.1088,50.1728,141400.0
2007-09-04 09:30:00,70.58,70.96,70.45,70.88,26700.0,50.1657,50.4358,50.0733,50.3789,26700.0
2007-09-04 10:00:00,70.81,71.22,70.74,70.9,26700.0,50.3292,50.6206,50.2794,50.3932,26700.0
2007-09-04 10:30:00,70.92,71.31,70.89,71.02,70700.0,50.4074,50.6846,50.386,50.4784,70700.0
2007-09-04 11:00:00,71.03,71.11,70.78,70.86,32900.0,50.4856,50.5424,50.3079,50.3647,32900.0
2007-09-04 11:30:00,70.89,70.89,70.64,70.68,32600.0,50.386,50.386,50.2084,50.2368,32600.0
2007-09-04 12:00:00,70.68,70.75,70.4,70.46,28300.0,50.2368,50.2865,50.0378,50.0804,28300.0
2007-09-04 12:30:00,70.46,70.52,70.39,70.45,29700.0,50.0804,50.1231,50.0307,50.0733,29700.0
2007-09-04 13:00:00,70.45,70.77,70.45,70.62,25200.0,50.0733,50.3008,50.0733,50.1941,25200.0
2007-09-04 13:30:00,70.6,70.61,70.45,70.51,15400.0,50.1799,50.187,50.0733,50.116,15400.0
2007-09-04 14:00:00,70.5,70.82,70.42,70.72,26400.0,50.1088,50.3363,50.052,50.2652,26400.0
2007-09-04 14:30:00,70.75,71.09,70.75,71.08,40800.0,50.2865,50.5282,50.2865,50.5211,40800.0
2007-09-04 15:00:00,71.08,71.36,70.94,71.32,59500.0,50.5211,50.7201,50.4216,50.6917,59500.0
2007-09-04 15:30:00,71.33,71.34,70.77,70.78,68100.0,50.6988,50.7059,50.3008,50.3079,68100.0
2007-09-05 09:30:00,70.43,70.96,70.35,70.7,91000.0,50.0591,50.4358,50.0022,50.251,91000.0
2007-09-05 10:00:00,70.71,70.78,70.41,70.66,184400.0,50.2581,50.3079,50.0449,50.2226,184400.0
2007-09-05 10:30:00,70.69,70.9,70.61,70.64,117000.0,50.2439,50.3932,50.187,50.2084,117000.0
2007-09-05 11:00:00,70.64,70.85,70.52,70.8,69100.0,50.2084,50.3576,50.1231,50.3221,69100.0
2007-09-05 11:30:00,70.78,70.78,70.57,70.76,37100.0,50.3079,50.3079,50.1586,50.2936,37100.0
2007-09-05 12:00:00,70.74,70.85,70.68,70.81,71300.0,50.2794,50.3576,50.2368,50.3292,71300.0
2007-09-05 12:30:00,70.81,70.81,70.66,70.73,52700.0,50.3292,50.3292,50.2226,50.2723,52700.0
2007-09-05 13:00:00,70.73,70.82,70.66,70.75,40800.0,50.2723,50.3363,50.2226,50.2865,40800.0
2007-09-05 13:30:00,70.75,70.97,70.64,70.86,34000.0,50.2865,50.4429,50.2084,50.3647,34000.0
2007-09-05 14:00:00,70.86,71.02,70.66,70.69,63900.0,50.3647,50.4784,50.2226,50.2439,63900.0
2007-09-05 14:30:00,70.68,70.89,70.67,70.89,58900.0,50.2368,50.386,50.2297,50.386,58900.0
2007-09-05 15:00:00,70.88,70.91,70.73,70.76,64600.0,50.3789,50.4003,50.2723,50.2936,64600.0
2007-09-05 15:30:00,70.76,71.04,70.61,70.67,132600.0,50.2936,50.4927,50.187,50.2297,132600.0
2007-09-06 09:30:00,70.93,70.93,69.87,70.25,60000.0,50.4145,50.4145,49.6611,49.9312,60000.0
2007-09-06 10:00:00,70.25,70.27,69.73,69.75,47400.0,49.9312,49.9454,49.5616,49.5758,47400.0
2007-09-06 10:30:00,69.73,70.32,69.69,70.3,52600.0,49.5616,49.9809,49.5331,49.9667,52600.0
2007-09-06 11:00:00,70.29,70.66,70.13,70.58,61200.0,49.9596,50.2226,49.8459,50.1657,61200.0
2007-09-06 11:30:00,70.62,71.04,70.6,70.82,56900.0,50.1941,50.4927,50.1799,50.3363,56900.0
2007-09-06 12:00:00,70.84,71.12,70.68,71.04,33400.0,50.3505,50.5495,50.2368,50.4927,33400.0
2007-09-06 12:30:00,71.03,71.07,70.58,70.88,34200.0,50.4856,50.514,50.1657,50.3789,34200.0
2007-09-06 13:00:00,70.88,70.92,70.51,70.55,26600.0,50.3789,50.4074,50.116,50.1444,26600.0
2007-09-06 13:30:00,70.52,70.62,70.41,70.59,28000.0,50.1231,50.1941,50.0449,50.1728,28000.0
2007-09-06 14:00:00,70.62,70.8,70.54,70.72,54600.0,50.1941,50.3221,50.1373,50.2652,54600.0
2007-09-06 14:30:00,70.75,70.82,70.55,70.66,49900.0,50.2865,50.3363,50.1444,50.2226,49900.0
2007-09-06 15:00:00,70.73,70.82,70.52,70.65,49200.0,50.2723,50.3363,50.1231,50.2155,49200.0
2007-09-06 15:30:00,70.62,70.87,70.58,70.74,79600.0,50.1941,50.3718,50.1657,50.2794,79600.0
2007-09-07 09:30:00,70.33,70.45,69.36,69.55,98400.0,49.988,50.0733,49.2986,49.4336,98400.0
2007-09-07 10:00:00,69.56,69.89,69.44,69.87,56400.0,49.4407,49.6753,49.3554,49.6611,56400.0
2007-09-07 10:30:00,69.86,69.86,69.28,69.38,56400.0,49.654,49.654,49.2417,49.3128,56400.0
2007-09-07 11:00:00,69.41,69.47,69.18,69.33,58500.0,49.3341,49.3768,49.1706,49.2773,58500.0
2007-09-07 11:30:00,69.34,70.27,69.31,70.2,70800.0,49.2844,49.9454,49.263,49.8956,70800.0
2007-09-07 12:00:00,70.16,70.35,70.06,70.35,60200.0,49.8672,50.0022,49.7961,50.0022,60200.0
2007-09-07 12:30:00,70.35,70.4,70.09,70.16,85700.0,50.0022,50.0378,49.8174,49.8672,85700.0
2007-09-07 13:00:00,70.17,70.62,70.13,70.54,39400.0,49.8743,50.1941,49.8459,50.1373,39400.0
2007-09-07 13:30:00,70.54,70.58,70.05,70.14,75700.0,50.1373,50.1657,49.789,49.853,75700.0
2007-09-07 14:00:00,70.12,70.25,69.95,70.15,64400.0,49.8388,49.9312,49.7179,49.8601,64400.0
2007-09-07 14:30:00,70.14,70.31,69.99,70.04,83000.0,49.853,49.9738,49.7464,49.7819,83000.0
2007-09-07 15:00:00,70.01,70.35,70.01,70.29,115100.0,49.7606,50.0022,49.7606,49.9596,115100.0
2007-09-07 15:30:00,70.28,70.39,70.04,70.31,226400.0,49.9525,50.0307,49.7819,49.9738,226400.0
2007-09-10 09:30:00,69.89,69.89,68.06,68.28,158500.0,49.6753,49.6753,48.3746,48.531,158500.0
2007-09-10 10:00:00,68.22,68.6,68.0,68.5,85500.0,48.4883,48.7584,48.3319,48.6873,85500.0
2007-09-10 10:30:00,68.5,68.52,68.0,68.41,118900.0,48.6873,48.7015,48.3319,48.6234,118900.0
2007-09-10 11:00:00,68.4,68.52,68.2,68.3,77900.0,48.6162,48.7015,48.4741,48.5452,77900.0
2007-09-10 11:30:00,68.27,68.3,68.0,68.29,81300.0,48.5238,48.5452,48.3319,48.5381,81300.0
2007-09-10 12:00:00,68.32,68.5,68.2,68.39,48600.0,48.5594,48.6873,48.4741,48.6091,48600.0
2007-09-10 12:30:00,68.37,68.46,68.3,68.36,47200.0,48.5949,48.6589,48.5452,48.5878,47200.0
2007-09-10 13:00:00,68.36,68.59,68.32,68.42,46400.0,48.5878,48.7513,48.5594,48.6305,46400.0
2007-09-10 13:30:00,68.45,68.58,68.34,68.37,35400.0,48.6518,48.7442,48.5736,48.5949,35400.0
2007-09-10 14:00:00,68.4,68.52,68.25,68.48,55700.0,48.6162,48.7015,48.5096,48.6731,55700.0
2007-09-10 14:30:00,68.5,68.84,68.49,68.83,73900.0,48.6873,48.929,48.6802,48.9219,73900.0
2007-09-10 15:00:00,68.84,69.4,68.69,69.0,81200.0,48.929,49.327,48.8224,49.0427,81200.0
2007-09-10 15:30:00,69.01,69.05,68.61,68.61,129400.0,49.0498,49.0782,48.7655,48.7655,129400.0
2007-09-11 09:30:00,68.56,70.7,68.56,70.59,118300.0,48.73,50.251,48.73,50.1728,118300.0
2007-09-11 10:00:00,70.56,70.59,70.07,70.48,68400.0,50.1515,50.1728,49.8032,50.0946,68400.0
2007-09-11 10:30:00,70.49,70.49,69.68,69.77,82100.0,50.1017,50.1017,49.526,49.59,82100.0
2007-09-11 11:00:00,69.76,69.83,69.06,69.18,111000.0,49.5829,49.6326,49.0853,49.1706,111000.0
2007-09-11 11:30:00,69.17,69.23,68.75,68.76,66500.0,49.1635,49.2062,48.865,48.8721,66500.0
2007-09-11 12:00:00,68.76,68.95,68.55,68.95,44900.0,48.8721,49.0072,48.7229,49.0072,44900.0
2007-09-11 12:30:00,68.95,69.2,68.93,69.09,46300.0,49.0072,49.1849,48.9929,49.1067,46300.0
2007-09-11 13:00:00,69.07,69.13,68.87,69.08,33500.0,49.0925,49.1351,48.9503,49.0996,33500.0
2007-09-11 13:30:00,69.07,69.24,68.96,69.14,38400.0,49.0925,49.2133,49.0143,49.1422,38400.0
2007-09-11 14:00:00,69.13,69.6,69.13,69.56,38700.0,49.1351,49.4692,49.1351,49.4407,38700.0
2007-09-11 14:30:00,69.6,69.67,69.23,69.33,49200.0,49.4692,49.5189,49.2062,49.2773,49200.0
2007-09-11 15:00:00,69.31,69.57,69.21,69.52,56300.0,49.263,49.4478,49.192,49.4123,56300.0
2007-09-11 15:30:00,69.5,69.61,69.0,69.44,204600.0,49.3981,49.4763,49.0427,49.3554,204600.0
2007-09-12 09:30:00,69.14,69.14,67.51,68.24,214200.0,49.1422,49.1422,47.9837,48.5025,214200.0
2007-09-12 10:00:00,68.24,68.42,68.08,68.34,141700.0,48.5025,48.6305,48.3888,48.5736,141700.0
2007-09-12 10:30:00,68.32,68.68,68.24,68.6,72100.0,48.5594,48.8153,48.5025,48.7584,72100.0
2007-09-12 11:00:00,68.58,69.06,68.51,68.93,72500.0,48.7442,49.0853,48.6944,48.9929,72500.0
2007-09-12 11:30:00,68.97,69.06,68.74,68.8,40300.0,49.0214,49.0853,48.8579,48.9005,40300.0
2007-09-12 12:00:00,68.83,69.19,68.83,69.09,82300.0,48.9219,49.1777,48.9219,49.1067,82300.0
2007-09-12 12:30:00,69.07,69.44,69.05,69.33,57000.0,49.0925,49.3554,49.0782,49.2773,57000.0
2007-09-12 13:00:00,69.32,69.65,69.22,69.52,74500.0,49.2701,49.5047,49.1991,49.4123,74500.0
2007-09-12 13:30:00,69.5,69.71,69.37,69.66,64800.0,49.3981,49.5473,49.3057,49.5118,64800.0
2007-09-12 14:00:00,69.67,69.96,69.58,69.76,56400.0,49.5189,49.725,49.4549,49.5829,56400.0
2007-09-12 14:30:00,69.75,69.89,69.71,69.75,70200.0,49.5758,49.6753,49.5473,49.5758,70200.0
2007-09-12 15:00:00,69.75,69.8,69.58,69.62,68200.0,49.5758,49.6113,49.4549,49.4834,68200.0
2007-09-12 15:30:00,69.58,69.92,69.49,69.72,153200.0,49.4549,49.6966,49.391,49.5545,153200.0
2007-09-13 09:30:00,69.81,70.05,69.55,69.8,81000.0,49.6184,49.789,49.4336,49.6113,81000.0
2007-09-13 10:00:00,69.8,70.02,69.79,69.98,78400.0,49.6113,49.7677,49.6042,49.7392,78400.0
2007-09-13 10:30:00,69.98,70.46,69.81,70.46,91400.0,49.7392,50.0804,49.6184,50.0804,91400.0
2007-09-13 11:00:00,70.44,70.75,70.3,70.58,83300.0,50.0662,50.2865,49.9667,50.1657,83300.0
2007-09-13 11:30:00,70.57,70.61,70.14,70.2,47900.0,50.1586,50.187,49.853,49.8956,47900.0
2007-09-13 12:00:00,70.2,70.28,70.12,70.26,45900.0,49.8956,49.9525,49.8388,49.9383,45900.0
2007-09-13 12:30:00,70.27,70.38,70.18,70.19,54800.0,49.9454,50.0236,49.8814,49.8885,54800.0
2007-09-13 13:00:00,70.2,70.33,70.13,70.2,99700.0,49.8956,49.988,49.8459,49.8956,99700.0
2007-09-13 13:30:00,70.19,70.21,70.03,70.03,106100.0,49.8885,49.9027,49.7748,49.7748,106100.0
2007-09-13 14:00:00,70.01,70.03,69.83,69.85,99900.0,49.7606,49.7748,49.6326,49.6469,99900.0
2007-09-13 14:30:00,69.84,69.94,69.81,69.91,96600.0,49.6397,49.7108,49.6184,49.6895,96600.0
2007-09-13 15:00:00,69.88,69.98,69.38,69.41,306600.0,49.6682,49.7392,49.3128,49.3341,306600.0
2007-09-13 15:30:00,69.4,69.49,69.24,69.42,194600.0,49.327,49.391,49.2133,49.3412,194600.0
2007-09-14 09:30:00,69.26,69.74,68.8,69.67,48200.0,49.2275,49.5687,48.9005,49.5189,48200.0
2007-09-14 10:00:00,69.72,69.85,69.4,69.64,68400.0,49.5545,49.6469,49.327,49.4976,68400.0
2007-09-14 10:30:00,69.64,70.16,69.62,70.13,68800.0,49.4976,49.8672,49.4834,49.8459,68800.0
2007-09-14 11:00:00,70.14,70.18,69.9,70.14,64700.0,49.853,49.8814,49.6824,49.853,64700.0
2007-09-14 11:30:00,70.15,70.68,70.08,70.63,76700.0,49.8601,50.2368,49.8103,50.2012,76700.0
2007-09-14 12:00:00,70.63,70.88,70.63,70.75,53100.0,50.2012,50.3789,50.2012,50.2865,53100.0
2007-09-14 12:30:00,70.76,70.88,70.74,70.84,49800.0,50.2936,50.3789,50.2794,50.3505,49800.0
2007-09-14 13:00:00,70.84,71.02,70.81,70.86,77600.0,50.3505,50.4784,50.3292,50.3647,77600.0
2007-09-14 13:30:00,70.86,70.99,70.64,70.98,50800.0,50.3647,50.4571,50.2084,50.45,50800.0
2007-09-14 14:00:00,71.0,71.01,70.69,70.71,77600.0,50.4642,50.4713,50.2439,50.2581,77600.0
2007-09-14 14:30:00,70.7,70.71,70.45,70.58,60100.0,50.251,50.2581,50.0733,50.1657,60100.0
2007-09-14 15:00:00,70.59,70.76,70.59,70.67,68400.0,50.1728,50.2936,50.1728,50.2297,68400.0
2007-09-14 15:30:00,70.67,70.78,70.53,70.62,137500.0,50.2297,50.3079,50.1302,50.1941,137500.0
2007-09-17 09:30:00,70.7,70.7,69.73,70.0,37200.0,50.251,50.251,49.5616,49.7535,37200.0
2007-09-17 10:00:00,70.02,70.14,69.88,69.99,46500.0,49.7677,49.853,49.6682,49.7464,46500.0
2007-09-17 10:30:00,69.98,70.05,69.91,69.92,38700.0,49.7392,49.789,49.6895,49.6966,38700.0
2007-09-17 11:00:00,69.93,70.06,69.91,69.97,26600.0,49.7037,49.7961,49.6895,49.7321,26600.0
2007-09-17 11:30:00,69.97,70.06,69.92,69.95,96700.0,49.7321,49.7961,49.6966,49.7179,96700.0
2007-09-17 12:00:00,69.95,70.08,69.88,70.05,54800.0,49.7179,49.8103,49.6682,49.789,54800.0
2007-09-17 12:30:00,70.05,70.21,70.03,70.19,45100.0,49.789,49.9027,49.7748,49.8885,45100.0
2007-09-17 13:00:00,70.17,70.24,70.13,70.15,35000.0,49.8743,49.924,49.8459,49.8601,35000.0
2007-09-17 13:30:00,70.13,70.14,70.0,70.0,40900.0,49.8459,49.853,49.7535,49.7535,40900.0
2007-09-17 14:00:00,69.99,70.16,69.95,70.14,47600.0,49.7464,49.8672,49.7179,49.853,47600.0
2007-09-17 14:30:00,70.12,70.2,70.12,70.16,48200.0,49.8388,49.8956,49.8388,49.8672,48200.0
2007-09-17 15:00:00,70.15,70.42,70.1,70.38,56000.0,49.8601,50.052,49.8245,50.0236,56000.0
2007-09-17 15:30:00,70.37,70.38,70.1,70.15,108800.0,50.0164,50.0236,49.8245,49.8601,108800.0
2007-09-18 09:30:00,70.35,70.89,69.61,69.81,35300.0,50.0022,50.386,49.4763,49.6184,35300.0
2007-09-18 10:00:00,69.81,70.36,69.8,70.35,88900.0,49.6184,50.0093,49.6113,50.0022,88900.0
2007-09-18 10:30:00,70.35,70.7,70.29,70.62,100000.0,50.0022,50.251,49.9596,50.1941,100000.0
2007-09-18 11:00:00,70.62,70.78,70.61,70.61,56200.0,50.1941,50.3079,50.187,50.187,56200.0
2007-09-18 11:30:00,70.61,70.7,70.58,70.6,40200.0,50.187,50.251,50.1657,50.1799,40200.0
2007-09-18 12:00:00,70.62,70.71,70.61,70.65,41900.0,50.1941,50.2581,50.187,50.2155,41900.0
2007-09-18 12:30:00,70.65,70.66,70.58,70.65,9300.0,50.2155,50.2226,50.1657,50.2155,9300.0
2007-09-18 13:00:00,70.65,70.66,70.37,70.6,26500.0,50.2155,50.2226,50.0164,50.1799,26500.0
2007-09-18 13:30:00,70.61,70.71,70.56,70.64,14900.0,50.187,50.2581,50.1515,50.2084,14900.0
2007-09-18 14:00:00,70.66,71.55,70.41,71.21,146800.0,50.2226,50.8551,50.0449,50.6135,146800.0
2007-09-18 14:30:00,71.2,72.1,71.16,71.87,128100.0,50.6064,51.2461,50.578,51.0826,128100.0
2007-09-18 15:00:00,71.85,72.26,71.66,71.76,183800.0,51.0684,51.3598,50.9333,51.0044,183800.0
2007-09-18 15:30:00,71.78,72.16,71.67,72.07,345400.0,51.0186,51.2887,50.9404,51.2247,345400.0
2007-09-19 09:30:00,70.96,71.44,70.75,71.24,152900.0,50.4358,50.777,50.2865,50.6348,152900.0
2007-09-19 10:00:00,71.26,73.05,71.26,72.92,259600.0,50.649,51.9213,50.649,51.8289,259600.0
2007-09-19 10:30:00,72.83,72.83,72.03,72.15,80700.0,51.7649,51.7649,51.1963,51.2816,80700.0
2007-09-19 11:00:00,72.13,72.15,71.97,71.98,139800.0,51.2674,51.2816,51.1537,51.1608,139800.0
2007-09-19 11:30:00,71.99,72.05,71.22,71.48,51300.0,51.1679,51.2105,50.6206,50.8054,51300.0
2007-09-19 12:00:00,71.46,71.79,71.42,71.79,91300.0,50.7912,51.0257,50.7627,51.0257,91300.0
2007-09-19 12:30:00,71.79,71.88,71.76,71.85,78400.0,51.0257,51.0897,51.0044,51.0684,78400.0
2007-09-19 13:00:00,71.82,72.01,71.75,72.0,55400.0,51.0471,51.1821,50.9973,51.175,55400.0
2007-09-19 13:30:00,71.98,72.06,71.76,71.76,127700.0,51.1608,51.2176,51.0044,51.0044,127700.0
2007-09-19 14:00:00,71.76,71.85,71.3,71.56,60500.0,51.0044,51.0684,50.6775,50.8623,60500.0
2007-09-19 14:30:00,71.53,71.74,71.32,71.65,39100.0,50.8409,50.9902,50.6917,50.9262,39100.0
2007-09-19 15:00:00,71.63,71.84,71.51,71.72,96400.0,50.912,51.0613,50.8267,50.976,96400.0
2007-09-19 15:30:00,71.72,71.79,71.52,71.73,118100.0,50.976,51.0257,50.8338,50.9831,118100.0
2007-09-20 09:30:00,71.84,71.88,71.0,71.51,32200.0,51.0613,51.0897,50.4642,50.8267,32200.0
2007-09-20 10:00:00,71.53,71.94,71.32,71.32,42500.0,50.8409,51.1323,50.6917,50.6917,42500.0
2007-09-20 10:30:00,71.32,71.36,70.99,70.99,39100.0,50.6917,50.7201,50.4571,50.4571,39100.0
2007-09-20 11:00:00,70.99,71.13,70.91,71.08,79000.0,50.4571,50.5566,50.4003,50.5211,79000.0
2007-09-20 11:30:00,71.08,71.18,70.96,71.08,45800.0,50.5211,50.5922,50.4358,50.5211,45800.0
2007-09-20 12:00:00,71.1,71.25,70.92,70.95,31500.0,50.5353,50.6419,50.4074,50.4287,31500.0
2007-09-20 12:30:00,70.93,70.95,70.71,70.88,27800.0,50.4145,50.4287,50.2581,50.3789,27800.0
2007-09-20 13:00:00,70.88,71.18,70.88,71.09,52700.0,50.3789,50.5922,50.3789,50.5282,52700.0
2007-09-20 13:30:00,71.09,71.39,71.04,71.34,43900.0,50.5282,50.7414,50.4927,50.7059,43900.0
2007-09-20 14:00:00,71.34,71.4,71.08,71.1,28100.0,50.7059,50.7485,50.5211,50.5353,28100.0
2007-09-20 14:30:00,71.08,71.14,70.81,70.92,67100.0,50.5211,50.5637,50.3292,50.4074,67100.0
2007-09-20 15:00:00,70.91,71.13,70.74,71.03,63300.0,50.4003,50.5566,50.2794,50.4856,63300.0
2007-09-20 15:30:00,71.02,71.26,70.92,71.0,88700.0,50.4784,50.649,50.4074,50.4642,88700.0
2007-09-21 09:30:00,71.79,72.1,70.53,70.7,238700.0,51.0257,51.2461,50.1302,50.251,238700.0
2007-09-21 10:00:00,70.7,70.83,70.56,70.58,43100.0,50.251,50.3434,50.1515,50.1657,43100.0
2007-09-21 10:30:00,70.6,70.92,70.5,70.88,51900.0,50.1799,50.4074,50.1088,50.3789,51900.0
2007-09-21 11:00:00,70.88,71.1,70.88,71.06,31900.0,50.3789,50.5353,50.3789,50.5069,31900.0
2007-09-21 11:30:00,71.07,71.43,71.06,71.36,96500.0,50.514,50.7699,50.5069,50.7201,96500.0
2007-09-21 12:00:00,71.37,71.38,71.31,71.35,56200.0,50.7272,50.7343,50.6846,50.713,56200.0
2007-09-21 12:30:00,71.33,71.54,71.22,71.29,38600.0,50.6988,50.848,50.6206,50.6704,38600.0
2007-09-21 13:00:00,71.29,71.29,70.95,71.0,53200.0,50.6704,50.6704,50.4287,50.4642,53200.0
2007-09-21 13:30:00,71.0,71.0,70.69,70.74,42500.0,50.4642,50.4642,50.2439,50.2794,42500.0
2007-09-21 14:00:00,70.74,70.95,70.64,70.88,87800.0,50.2794,50.4287,50.2084,50.3789,87800.0
2007-09-21 14:30:00,70.89,71.17,70.89,71.1,139100.0,50.386,50.5851,50.386,50.5353,139100.0
2007-09-21 15:00:00,71.1,71.25,71.04,71.22,129400.0,50.5353,50.6419,50.4927,50.6206,129400.0
2007-09-21 15:30:00,71.21,72.0,71.18,71.9,648700.0,50.6135,51.175,50.5922,51.1039,648700.0
2007-09-24 09:30:00,71.31,71.65,70.74,70.75,102300.0,50.6846,50.9262,50.2794,50.2865,102300.0
2007-09-24 10:00:00,70.73,70.8,70.55,70.76,71700.0,50.2723,50.3221,50.1444,50.2936,71700.0
2007-09-24 10:30:00,70.78,70.84,70.71,70.79,54300.0,50.3079,50.3505,50.2581,50.315,54300.0
2007-09-24 11:00:00,70.79,70.8,70.57,70.58,57000.0,50.315,50.3221,50.1586,50.1657,57000.0
2007-09-24 11:30:00,70.58,70.58,70.01,70.02,80500.0,50.1657,50.1657,49.7606,49.7677,80500.0
2007-09-24 12:00:00,70.02,70.28,69.95,70.25,78100.0,49.7677,49.9525,49.7179,49.9312,78100.0
2007-09-24 12:30:00,70.25,70.45,70.22,70.41,55100.0,49.9312,50.0733,49.9098,50.0449,55100.0
2007-09-24 13:00:00,70.4,70.46,70.09,70.12,77400.0,50.0378,50.0804,49.8174,49.8388,77400.0
2007-09-24 13:30:00,70.13,70.2,69.91,70.11,90000.0,49.8459,49.8956,49.6895,49.8316,90000.0
2007-09-24 14:00:00,70.1,70.19,69.97,70.0,47600.0,49.8245,49.8885,49.7321,49.7535,47600.0
2007-09-24 14:30:00,70.0,70.03,69.89,70.03,57500.0,49.7535,49.7748,49.6753,49.7748,57500.0
2007-09-24 15:00:00,69.98,70.3,69.86,70.27,81500.0,49.7392,49.9667,49.654,49.9454,81500.0
2007-09-24 15:30:00,70.29,70.29,70.02,70.02,122000.0,49.9596,49.9596,49.7677,49.7677,122000.0
2007-09-25 09:30:00,69.71,70.34,69.58,69.82,73200.0,49.5473,49.9951,49.4549,49.6255,73200.0
2007-09-25 10:00:00,69.82,70.37,69.74,70.23,55600.0,49.6255,50.0164,49.5687,49.9169,55600.0
2007-09-25 10:30:00,70.25,70.5,70.21,70.34,94600.0,49.9312,50.1088,49.9027,49.9951,94600.0
2007-09-25 11:00:00,70.3,70.76,70.29,70.64,52500.0,49.9667,50.2936,49.9596,50.2084,52500.0
2007-09-25 11:30:00,70.63,70.76,70.4,70.58,38600.0,50.2012,50.2936,50.0378,50.1657,38600.0
2007-09-25 12:00:00,70.54,70.55,70.14,70.28,20700.0,50.1373,50.1444,49.853,49.9525,20700.0
2007-09-25 12:30:00,70.26,70.4,70.21,70.33,18100.0,49.9383,50.0378,49.9027,49.988,18100.0
2007-09-25 13:00:00,70.37,70.39,70.3,70.35,23800.0,50.0164,50.0307,49.9667,50.0022,23800.0
2007-09-25 13:30:00,70.35,70.36,70.13,70.34,24700.0,50.0022,50.0093,49.8459,49.9951,24700.0
2007-09-25 14:00:00,70.34,70.5,70.28,70.39,37600.0,49.9951,50.1088,49.9525,50.0307,37600.0
2007-09-25 14:30:00,70.4,70.6,70.24,70.57,41800.0,50.0378,50.1799,49.924,50.1586,41800.0
2007-09-25 15:00:00,70.56,70.6,70.34,70.34,58300.0,50.1515,50.1799,49.9951,49.9951,58300.0
2007-09-25 15:30:00,70.34,70.35,70.12,70.28,140900.0,49.9951,50.0022,49.8388,49.9525,140900.0
2007-09-26 09:30:00,69.5,69.5,68.2,68.49,273900.0,49.3981,49.3981,48.4741,48.6802,273900.0
2007-09-26 10:00:00,68.5,68.76,68.41,68.55,183500.0,48.6873,48.8721,48.6234,48.7229,183500.0
2007-09-26 10:30:00,68.54,68.75,68.51,68.75,88700.0,48.7157,48.865,48.6944,48.865,88700.0
2007-09-26 11:00:00,68.74,69.12,68.7,68.96,269700.0,48.8579,49.128,48.8295,49.0143,269700.0
2007-09-26 11:30:00,68.97,68.98,68.8,68.8,49000.0,49.0214,49.0285,48.9005,48.9005,49000.0
2007-09-26 12:00:00,68.8,69.01,68.8,69.01,44600.0,48.9005,49.0498,48.9005,49.0498,44600.0
2007-09-26 12:30:00,69.0,69.02,68.95,69.0,74700.0,49.0427,49.0569,49.0072,49.0427,74700.0
2007-09-26 13:00:00,68.99,69.05,68.88,68.9,49100.0,49.0356,49.0782,48.9574,48.9716,49100.0
2007-09-26 13:30:00,68.88,68.89,68.42,68.51,50400.0,48.9574,48.9645,48.6305,48.6944,50400.0
2007-09-26 14:00:00,68.51,68.55,68.35,68.5,57400.0,48.6944,48.7229,48.5807,48.6873,57400.0
2007-09-26 14:30:00,68.52,68.63,68.44,68.58,79000.0,48.7015,48.7797,48.6447,48.7442,79000.0
2007-09-26 15:00:00,68.57,69.22,68.53,69.04,86400.0,48.7371,49.1991,48.7086,49.0711,86400.0
2007-09-26 15:30:00,69.01,69.08,68.25,68.67,260900.0,49.0498,49.0996,48.5096,48.8081,260900.0
2007-09-27 09:30:00,68.5,68.75,68.24,68.72,75700.0,48.6873,48.865,48.5025,48.8437,75700.0
2007-09-27 10:00:00,68.72,69.35,68.65,69.16,89600.0,48.8437,49.2915,48.7939,49.1564,89600.0
2007-09-27 10:30:00,69.15,69.21,68.92,69.08,233100.0,49.1493,49.192,48.9858,49.0996,233100.0
2007-09-27 11:00:00,69.08,69.12,68.74,68.89,42900.0,49.0996,49.128,48.8579,48.9645,42900.0
2007-09-27 11:30:00,68.87,69.05,68.77,68.89,60700.0,48.9503,49.0782,48.8792,48.9645,60700.0
2007-09-27 12:00:00,68.89,68.92,68.71,68.84,100400.0,48.9645,48.9858,48.8366,48.929,100400.0
2007-09-27 12:30:00,68.85,68.9,68.73,68.73,54400.0,48.9361,48.9716,48.8508,48.8508,54400.0
2007-09-27 13:00:00,68.74,68.8,68.5,68.72,109600.0,48.8579,48.9005,48.6873,48.8437,109600.0
2007-09-27 13:30:00,68.72,68.9,68.65,68.81,102000.0,48.8437,48.9716,48.7939,48.9077,102000.0
2007-09-27 14:00:00,68.81,68.97,68.74,68.81,72500.0,48.9077,49.0214,48.8579,48.9077,72500.0
2007-09-27 14:30:00,68.8,68.82,68.51,68.69,107300.0,48.9005,48.9148,48.6944,48.8224,107300.0
2007-09-27 15:00:00,68.69,68.83,68.69,68.79,86300.0,48.8224,48.9219,48.8224,48.8934,86300.0
2007-09-27 15:30:00,68.77,68.82,68.76,68.79,107200.0,48.8792,48.9148,48.8721,48.8934,107200.0
2007-09-28 09:30:00,69.1,69.24,68.73,68.73,58400.0,49.1138,49.2133,48.8508,48.8508,58400.0
2007-09-28 10:00:00,68.75,69.14,68.31,68.31,40700.0,48.865,49.1422,48.5523,48.5523,40700.0
2007-09-28 10:30:00,68.29,68.37,68.15,68.31,55900.0,48.5381,48.5949,48.4386,48.5523,55900.0
2007-09-28 11:00:00,68.32,68.47,68.17,68.3,22100.0,48.5594,48.666,48.4528,48.5452,22100.0
2007-09-28 11:30:00,68.31,68.58,68.23,68.54,41400.0,48.5523,48.7442,48.4954,48.7157,41400.0
2007-09-28 12:00:00,68.54,68.7,68.53,68.55,19200.0,48.7157,48.8295,48.7086,48.7229,19200.0
2007-09-28 12:30:00,68.58,68.69,68.51,68.61,16700.0,48.7442,48.8224,48.6944,48.7655,16700.0
2007-09-28 13:00:00,68.62,68.8,68.52,68.68,28700.0,48.7726,48.9005,48.7015,48.8153,28700.0
2007-09-28 13:30:00,68.68,69.02,68.68,68.98,52200.0,48.8153,49.0569,48.8153,49.0285,52200.0
2007-09-28 14:00:00,68.96,69.08,68.64,68.66,36400.0,49.0143,49.0996,48.7868,48.801,36400.0
2007-09-28 14:30:00,68.65,68.77,68.46,68.61,34900.0,48.7939,48.8792,48.6589,48.7655,34900.0
2007-09-28 15:00:00,68.6,68.61,68.25,68.46,55200.0,48.7584,48.7655,48.5096,48.6589,55200.0
2007-09-28 15:30:00,68.47,68.67,68.35,68.67,134100.0,48.666,48.8081,48.5807,48.8081,134100.0
2007-10-01 09:30:00,68.86,69.63,68.68,69.59,49700.0,48.9432,49.4905,48.8153,49.4621,49700.0
2007-10-01 10:00:00,69.59,70.13,69.59,69.96,84000.0,49.4621,49.8459,49.4621,49.725,84000.0
2007-10-01 10:30:00,69.97,70.0,69.81,69.84,56800.0,49.7321,49.7535,49.6184,49.6397,56800.0
2007-10-01 11:00:00,69.83,69.83,69.44,69.46,47800.0,49.6326,49.6326,49.3554,49.3697,47800.0
2007-10-01 11:30:00,69.46,70.1,69.46,69.97,62800.0,49.3697,49.8245,49.3697,49.7321,62800.0
2007-10-01 12:00:00,69.97,70.2,69.96,70.03,57800.0,49.7321,49.8956,49.725,49.7748,57800.0
2007-10-01 12:30:00,70.03,70.04,69.75,69.75,29800.0,49.7748,49.7819,49.5758,49.5758,29800.0
2007-10-01 13:00:00,69.76,69.96,69.71,69.94,31800.0,49.5829,49.725,49.5473,49.7108,31800.0
2007-10-01 13:30:00,69.94,70.05,69.79,69.82,36600.0,49.7108,49.789,49.6042,49.6255,36600.0
2007-10-01 14:00:00,69.83,70.03,69.82,69.88,58600.0,49.6326,49.7748,49.6255,49.6682,58600.0
2007-10-01 14:30:00,69.89,70.08,69.84,69.99,96900.0,49.6753,49.8103,49.6397,49.7464,96900.0
2007-10-01 15:00:00,70.0,70.14,69.9,69.97,107100.0,49.7535,49.853,49.6824,49.7321,107100.0
2007-10-01 15:30:00,69.95,70.01,69.67,69.94,197600.0,49.7179,49.7606,49.5189,49.7108,197600.0
2007-10-02 09:30:00,70.04,70.95,69.99,70.78,70200.0,49.7819,50.4287,49.7464,50.3079,70200.0
2007-10-02 10:00:00,70.76,70.88,70.5,70.5,72500.0,50.2936,50.3789,50.1088,50.1088,72500.0
2007-10-02 10:30:00,70.47,70.55,70.31,70.54,43600.0,50.0875,50.1444,49.9738,50.1373,43600.0
2007-10-02 11:00:00,70.55,70.61,70.51,70.56,40300.0,50.1444,50.187,50.116,50.1515,40300.0
2007-10-02 11:30:00,70.57,70.59,70.49,70.58,26900.0,50.1586,50.1728,50.1017,50.1657,26900.0
2007-10-02 12:00:00,70.57,70.64,70.42,70.42,81500.0,50.1586,50.2084,50.052,50.052,81500.0
2007-10-02 12:30:00,70.43,70.44,70.28,70.41,30000.0,50.0591,50.0662,49.9525,50.0449,30000.0
2007-10-02 13:00:00,70.4,70.49,70.25,70.25,28100.0,50.0378,50.1017,49.9312,49.9312,28100.0
2007-10-02 13:30:00,70.27,70.47,70.25,70.46,28600.0,49.9454,50.0875,49.9312,50.0804,28600.0
2007-10-02 14:00:00,70.47,70.67,70.47,70.66,33800.0,50.0875,50.2297,50.0875,50.2226,33800.0
2007-10-02 14:30:00,70.66,70.76,70.6,70.75,27500.0,50.2226,50.2936,50.1799,50.2865,27500.0
2007-10-02 15:00:00,70.74,70.76,70.5,70.61,46500.0,50.2794,50.2936,50.1088,50.187,46500.0
2007-10-02 15:30:00,70.62,70.79,70.57,70.7,99900.0,50.1941,50.315,50.1586,50.251,99900.0
2007-10-03 09:30:00,70.56,71.28,70.56,71.1,62700.0,50.1515,50.6632,50.1515,50.5353,62700.0
2007-10-03 10:00:00,71.11,71.88,71.11,71.74,85400.0,50.5424,51.0897,50.5424,50.9902,85400.0
2007-10-03 10:30:00,71.74,71.97,71.54,71.97,48300.0,50.9902,51.1537,50.848,51.1537,48300.0
2007-10-03 11:00:00,71.95,71.96,71.4,71.59,59900.0,51.1395,51.1466,50.7485,50.8836,59900.0
2007-10-03 11:30:00,71.59,72.26,71.49,72.23,96700.0,50.8836,51.3598,50.8125,51.3385,96700.0
2007-10-03 12:00:00,72.23,72.75,72.21,72.51,109500.0,51.3385,51.7081,51.3243,51.5375,109500.0
2007-10-03 12:30:00,72.51,72.51,72.31,72.39,48900.0,51.5375,51.5375,51.3953,51.4522,48900.0
2007-10-03 13:00:00,72.39,72.5,72.09,72.21,94100.0,51.4522,51.5304,51.239,51.3243,94100.0
2007-10-03 13:30:00,72.22,72.25,71.91,72.12,87000.0,51.3314,51.3527,51.111,51.2603,87000.0
2007-10-03 14:00:00,72.11,72.25,71.92,72.13,99400.0,51.2532,51.3527,51.1181,51.2674,99400.0
2007-10-03 14:30:00,72.11,72.46,72.11,72.38,124700.0,51.2532,51.5019,51.2532,51.4451,124700.0
2007-10-03 15:00:00,72.38,72.58,72.24,72.26,156000.0,51.4451,51.5872,51.3456,51.3598,156000.0
2007-10-03 15:30:00,72.24,72.27,71.92,72.08,171500.0,51.3456,51.3669,51.1181,51.2319,171500.0
2007-10-04 09:30:00,72.44,72.66,72.36,72.58,40600.0,51.4877,51.6441,51.4309,51.5872,40600.0
2007-10-04 10:00:00,72.53,72.65,72.48,72.6,45200.0,51.5517,51.637,51.5162,51.6015,45200.0
2007-10-04 10:30:00,72.58,72.6,72.31,72.4,57600.0,51.5872,51.6015,51.3953,51.4593,57600.0
2007-10-04 11:00:00,72.4,72.5,72.11,72.11,68700.0,51.4593,51.5304,51.2532,51.2532,68700.0
2007-10-04 11:30:00,72.11,72.26,71.95,72.03,36000.0,51.2532,51.3598,51.1395,51.1963,36000.0
2007-10-04 12:00:00,72.04,72.17,71.99,72.1,41500.0,51.2034,51.2958,51.1679,51.2461,41500.0
2007-10-04 12:30:00,72.09,72.15,71.98,72.0,34000.0,51.239,51.2816,51.1608,51.175,34000.0
2007-10-04 13:00:00,72.0,72.0,71.76,71.85,19700.0,51.175,51.175,51.0044,51.0684,19700.0
2007-10-04 13:30:00,71.83,71.97,71.74,71.78,21600.0,51.0542,51.1537,50.9902,51.0186,21600.0
2007-10-04 14:00:00,71.78,71.86,71.67,71.82,25100.0,51.0186,51.0755,50.9404,51.0471,25100.0
2007-10-04 14:30:00,71.82,71.87,71.74,71.81,22900.0,51.0471,51.0826,50.9902,51.0399,22900.0
2007-10-04 15:00:00,71.81,71.88,71.8,71.85,53600.0,51.0399,51.0897,51.0328,51.0684,53600.0
2007-10-04 15:30:00,71.83,71.92,71.68,71.88,67700.0,51.0542,51.1181,50.9475,51.0897,67700.0
2007-10-05 09:30:00,72.5,72.8,72.11,72.22,45600.0,51.5304,51.7436,51.2532,51.3314,45600.0
2007-10-05 10:00:00,72.17,72.17,71.97,72.04,35500.0,51.2958,51.2958,51.1537,51.2034,35500.0
2007-10-05 10:30:00,72.05,72.08,71.93,72.01,32400.0,51.2105,51.2319,51.1252,51.1821,32400.0
2007-10-05 11:00:00,72.02,72.25,72.02,72.25,31500.0,51.1892,51.3527,51.1892,51.3527,31500.0
2007-10-05 11:30:00,72.25,72.44,72.2,72.43,26400.0,51.3527,51.4877,51.3171,51.4806,26400.0
2007-10-05 12:00:00,72.45,72.45,72.3,72.33,14800.0,51.4948,51.4948,51.3882,51.4095,14800.0
2007-10-05 12:30:00,72.31,72.35,72.26,72.29,25700.0,51.3953,51.4238,51.3598,51.3811,25700.0
2007-10-05 13:00:00,72.27,72.41,72.25,72.41,37400.0,51.3669,51.4664,51.3527,51.4664,37400.0
2007-10-05 13:30:00,72.41,72.88,72.39,72.85,45000.0,51.4664,51.8005,51.4522,51.7791,45000.0
2007-10-05 14:00:00,72.82,73.0,72.78,72.93,27800.0,51.7578,51.8858,51.7294,51.836,27800.0
2007-10-05 14:30:00,72.94,72.97,72.8,72.84,20500.0,51.8431,51.8644,51.7436,51.772,20500.0
2007-10-05 15:00:00,72.8,72.9,72.56,72.68,33000.0,51.7436,51.8147,51.573,51.6583,33000.0
2007-10-05 15:30:00,72.7,72.7,72.37,72.48,59200.0,51.6725,51.6725,51.438,51.5162,59200.0
2007-10-08 09:30:00,72.25,72.39,71.94,72.0,14600.0,51.3527,51.4522,51.1323,51.175,14600.0
2007-10-08 10:00:00,72.0,72.05,71.77,71.77,43100.0,51.175,51.2105,51.0115,51.0115,43100.0
2007-10-08 10:30:00,71.75,71.9,71.74,71.89,33900.0,50.9973,51.1039,50.9902,51.0968,33900.0
2007-10-08 11:00:00,71.86,71.86,71.7,71.7,31200.0,51.0755,51.0755,50.9618,50.9618,31200.0
2007-10-08 11:30:00,71.66,71.81,71.63,71.8,23300.0,50.9333,51.0399,50.912,51.0328,23300.0
2007-10-08 12:00:00,71.82,71.88,71.72,71.75,24900.0,51.0471,51.0897,50.976,50.9973,24900.0
2007-10-08 12:30:00,71.75,71.79,71.74,71.75,14500.0,50.9973,51.0257,50.9902,50.9973,14500.0
2007-10-08 13:00:00,71.77,71.87,71.74,71.82,23100.0,51.0115,51.0826,50.9902,51.0471,23100.0
2007-10-08 13:30:00,71.83,71.9,71.67,71.72,19400.0,51.0542,51.1039,50.9404,50.976,19400.0
2007-10-08 14:00:00,71.72,71.83,71.72,71.8,26800.0,50.976,51.0542,50.976,51.0328,26800.0
2007-10-08 14:30:00,71.8,71.82,71.62,71.64,30100.0,51.0328,51.0471,50.9049,50.9191,30100.0
2007-10-08 15:00:00,71.64,71.79,71.42,71.44,69900.0,50.9191,51.0257,50.7627,50.777,69900.0
2007-10-08 15:30:00,71.44,71.6,71.34,71.48,128500.0,50.777,50.8907,50.7059,50.8054,128500.0
2007-10-09 09:30:00,71.75,71.83,71.59,71.74,35800.0,50.9973,51.0542,50.8836,50.9902,35800.0
2007-10-09 10:00:00,71.75,71.88,71.28,71.32,25300.0,50.9973,51.0897,50.6632,50.6917,25300.0
2007-10-09 10:30:00,71.32,71.35,71.17,71.34,37300.0,50.6917,50.713,50.5851,50.7059,37300.0
2007-10-09 11:00:00,71.36,71.74,71.36,71.74,29300.0,50.7201,50.9902,50.7201,50.9902,29300.0
2007-10-09 11:30:00,71.74,71.75,71.62,71.69,28700.0,50.9902,50.9973,50.9049,50.9547,28700.0
2007-10-09 12:00:00,71.71,71.75,71.46,71.51,24500.0,50.9689,50.9973,50.7912,50.8267,24500.0
2007-10-09 12:30:00,71.54,71.58,71.47,71.56,12400.0,50.848,50.8765,50.7983,50.8623,12400.0
2007-10-09 13:00:00,71.56,71.68,71.44,71.5,24400.0,50.8623,50.9475,50.777,50.8196,24400.0
2007-10-09 13:30:00,71.51,71.78,71.51,71.64,20200.0,50.8267,51.0186,50.8267,50.9191,20200.0
2007-10-09 14:00:00,71.62,71.92,71.5,71.92,27800.0,50.9049,51.1181,50.8196,51.1181,27800.0
2007-10-09 14:30:00,71.95,72.2,71.94,72.2,44600.0,51.1395,51.3171,51.1323,51.3171,44600.0
2007-10-09 15:00:00,72.17,72.17,71.96,71.97,50000.0,51.2958,51.2958,51.1466,51.1537,50000.0
2007-10-09 15:30:00,72.0,72.17,71.91,72.1,58900.0,51.175,51.2958,51.111,51.2461,58900.0
2007-10-10 09:30:00,72.0,72.16,71.27,71.33,83400.0,51.175,51.2887,50.6561,50.6988,83400.0
2007-10-10 10:00:00,71.32,71.4,71.13,71.24,59900.0,50.6917,50.7485,50.5566,50.6348,59900.0
2007-10-10 10:30:00,71.24,71.3,71.03,71.06,32200.0,50.6348,50.6775,50.4856,50.5069,32200.0
2007-10-10 11:00:00,71.09,71.14,70.87,70.87,41000.0,50.5282,50.5637,50.3718,50.3718,41000.0
2007-10-10 11:30:00,70.88,70.94,70.65,70.68,59800.0,50.3789,50.4216,50.2155,50.2368,59800.0
2007-10-10 12:00:00,70.67,71.19,70.67,71.17,36800.0,50.2297,50.5993,50.2297,50.5851,36800.0
2007-10-10 12:30:00,71.18,71.18,70.9,70.96,14100.0,50.5922,50.5922,50.3932,50.4358,14100.0
2007-10-10 13:00:00,70.97,70.97,70.82,70.9,32700.0,50.4429,50.4429,50.3363,50.3932,32700.0
2007-10-10 13:30:00,70.91,71.01,70.9,70.95,27100.0,50.4003,50.4713,50.3932,50.4287,27100.0
2007-10-10 14:00:00,70.94,71.09,70.9,71.08,35900.0,50.4216,50.5282,50.3932,50.5211,35900.0
2007-10-10 14:30:00,71.08,71.15,70.88,70.95,64400.0,50.5211,50.5708,50.3789,50.4287,64400.0
2007-10-10 15:00:00,70.94,71.09,70.93,70.98,202800.0,50.4216,50.5282,50.4145,50.45,202800.0
2007-10-10 15:30:00,70.97,71.04,70.81,70.91,126000.0,50.4429,50.4927,50.3292,50.4003,126000.0
2007-10-11 09:30:00,71.09,71.27,70.43,70.85,75700.0,50.5282,50.6561,50.0591,50.3576,75700.0
2007-10-11 10:00:00,70.93,71.15,70.83,71.04,96900.0,50.4145,50.5708,50.3434,50.4927,96900.0
2007-10-11 10:30:00,71.07,71.99,71.07,71.99,201500.0,50.514,51.1679,50.514,51.1679,201500.0
2007-10-11 11:00:00,71.99,72.06,71.87,72.02,171900.0,51.1679,51.2176,51.0826,51.1892,171900.0
2007-10-11 11:30:00,72.03,72.04,71.94,71.95,47400.0,51.1963,51.2034,51.1323,51.1395,47400.0
2007-10-11 12:00:00,71.95,72.15,71.95,72.11,44500.0,51.1395,51.2816,51.1395,51.2532,44500.0
2007-10-11 12:30:00,72.16,72.26,72.11,72.15,21000.0,51.2887,51.3598,51.2532,51.2816,21000.0
2007-10-11 13:00:00,72.12,72.15,71.94,71.97,57000.0,51.2603,51.2816,51.1323,51.1537,57000.0
2007-10-11 13:30:00,71.98,72.0,71.91,71.97,75100.0,51.1608,51.175,51.111,51.1537,75100.0
2007-10-11 14:00:00,71.96,72.0,71.23,71.25,116300.0,51.1466,51.175,50.6277,50.6419,116300.0
2007-10-11 14:30:00,71.24,71.72,71.15,71.51,81500.0,50.6348,50.976,50.5708,50.8267,81500.0
2007-10-11 15:00:00,71.53,71.55,71.03,71.07,83800.0,50.8409,50.8551,50.4856,50.514,83800.0
2007-10-11 15:30:00,70.99,71.34,70.93,71.07,118500.0,50.4571,50.7059,50.4145,50.514,118500.0
2007-10-12 09:30:00,69.0,69.34,67.64,68.01,406200.0,49.0427,49.2844,48.0761,48.339,406200.0
2007-10-12 10:00:00,67.98,68.57,67.89,68.42,301300.0,48.3177,48.7371,48.2538,48.6305,301300.0
2007-10-12 10:30:00,68.37,68.45,68.26,68.4,120300.0,48.5949,48.6518,48.5167,48.6162,120300.0
2007-10-12 11:00:00,68.42,68.76,68.41,68.75,151800.0,48.6305,48.8721,48.6234,48.865,151800.0
2007-10-12 11:30:00,68.75,68.76,68.35,68.4,100700.0,48.865,48.8721,48.5807,48.6162,100700.0
2007-10-12 12:00:00,68.4,68.52,68.4,68.46,63700.0,48.6162,48.7015,48.6162,48.6589,63700.0
2007-10-12 12:30:00,68.46,68.7,68.35,68.7,70700.0,48.6589,48.8295,48.5807,48.8295,70700.0
2007-10-12 13:00:00,68.69,68.69,68.51,68.55,70100.0,48.8224,48.8224,48.6944,48.7229,70100.0
2007-10-12 13:30:00,68.56,68.7,68.39,68.39,57300.0,48.73,48.8295,48.6091,48.6091,57300.0
2007-10-12 14:00:00,68.39,68.61,68.34,68.38,71900.0,48.6091,48.7655,48.5736,48.602,71900.0
2007-10-12 14:30:00,68.38,68.49,68.32,68.35,85800.0,48.602,48.6802,48.5594,48.5807,85800.0
2007-10-12 15:00:00,68.34,68.35,68.04,68.09,126900.0,48.5736,48.5807,48.3604,48.3959,126900.0
2007-10-12 15:30:00,68.1,68.15,67.68,67.97,276200.0,48.403,48.4386,48.1045,48.3106,276200.0
2007-10-15 09:30:00,68.3,68.45,66.6,66.68,173000.0,48.5452,48.6518,47.3369,47.3937,173000.0
2007-10-15 10:00:00,66.71,67.36,66.71,67.25,148400.0,47.4151,47.877,47.4151,47.7989,148400.0
2007-10-15 10:30:00,67.2,67.34,67.0,67.03,131800.0,47.7633,47.8628,47.6212,47.6425,131800.0
2007-10-15 11:00:00,67.02,67.15,67.0,67.06,152300.0,47.6354,47.7278,47.6212,47.6638,152300.0
2007-10-15 11:30:00,67.05,67.39,66.99,67.31,95500.0,47.6567,47.8984,47.6141,47.8415,95500.0
2007-10-15 12:00:00,67.3,67.6,67.23,67.25,115000.0,47.8344,48.0476,47.7846,47.7989,115000.0
2007-10-15 12:30:00,67.25,67.26,66.93,66.94,48000.0,47.7989,47.806,47.5714,47.5785,48000.0
2007-10-15 13:00:00,66.94,67.0,66.78,66.84,62100.0,47.5785,47.6212,47.4648,47.5075,62100.0
2007-10-15 13:30:00,66.85,66.95,66.73,66.91,52800.0,47.5146,47.5856,47.4293,47.5572,52800.0
2007-10-15 14:00:00,66.9,66.9,66.37,66.6,82400.0,47.5501,47.5501,47.1734,47.3369,82400.0
2007-10-15 14:30:00,66.64,66.7,66.45,66.57,70100.0,47.3653,47.4079,47.2303,47.3155,70100.0
2007-10-15 15:00:00,66.55,66.77,66.07,66.25,135300.0,47.3013,47.4577,46.9602,47.0881,135300.0
2007-10-15 15:30:00,66.22,66.79,66.1,66.5,228200.0,47.0668,47.4719,46.9815,47.2658,228200.0
2007-10-16 09:30:00,66.31,66.74,65.78,65.8,89800.0,47.1307,47.4364,46.754,46.7683,89800.0
2007-10-16 10:00:00,65.78,65.8,65.07,65.2,111500.0,46.754,46.7683,46.2494,46.3418,111500.0
2007-10-16 10:30:00,65.17,65.48,65.12,65.35,68900.0,46.3205,46.5408,46.2849,46.4484,68900.0
2007-10-16 11:00:00,65.35,65.42,65.11,65.4,76600.0,46.4484,46.4982,46.2778,46.484,76600.0
2007-10-16 11:30:00,65.39,65.43,64.85,64.93,90600.0,46.4768,46.5053,46.093,46.1499,90600.0
2007-10-16 12:00:00,64.93,65.02,64.78,64.86,96500.0,46.1499,46.2139,46.0433,46.1001,96500.0
2007-10-16 12:30:00,64.9,65.23,64.83,65.17,108200.0,46.1286,46.3631,46.0788,46.3205,108200.0
2007-10-16 13:00:00,65.15,65.3,65.01,65.25,65900.0,46.3063,46.4129,46.2068,46.3773,65900.0
2007-10-16 13:30:00,65.25,65.27,64.98,65.06,86100.0,46.3773,46.3916,46.1854,46.2423,86100.0
2007-10-16 14:00:00,65.06,65.21,64.96,65.13,92400.0,46.2423,46.3489,46.1712,46.292,92400.0
2007-10-16 14:30:00,65.14,65.16,64.8,64.89,45100.0,46.2992,46.3134,46.0575,46.1215,45100.0
2007-10-16 15:00:00,64.87,64.95,64.75,64.83,70100.0,46.1072,46.1641,46.022,46.0788,70100.0
2007-10-16 15:30:00,64.82,64.88,64.5,64.75,342500.0,46.0717,46.1144,45.8443,46.022,342500.0
2007-10-17 09:30:00,64.78,65.0,63.75,63.94,185200.0,46.0433,46.1996,45.3112,45.4462,185200.0
2007-10-17 10:00:00,63.92,64.37,63.75,64.08,109400.0,45.432,45.7519,45.3112,45.5457,109400.0
2007-10-17 10:30:00,64.11,64.24,63.71,63.91,115400.0,45.5671,45.6595,45.2828,45.4249,115400.0
2007-10-17 11:00:00,63.94,64.2,63.87,63.94,67400.0,45.4462,45.631,45.3965,45.4462,67400.0
2007-10-17 11:30:00,63.97,64.22,63.95,64.09,68800.0,45.4676,45.6453,45.4533,45.5529,68800.0
2007-10-17 12:00:00,64.07,64.22,63.75,63.8,73100.0,45.5386,45.6453,45.3112,45.3467,73100.0
2007-10-17 12:30:00,63.81,63.97,63.68,63.7,90400.0,45.3538,45.4676,45.2614,45.2757,90400.0
2007-10-17 13:00:00,63.7,63.8,63.65,63.69,164700.0,45.2757,45.3467,45.2401,45.2685,164700.0
2007-10-17 13:30:00,63.72,63.84,63.64,63.7,222900.0,45.2899,45.3752,45.233,45.2757,222900.0
2007-10-17 14:00:00,63.7,64.13,63.66,64.06,150700.0,45.2757,45.5813,45.2472,45.5315,150700.0
2007-10-17 14:30:00,64.04,64.08,63.75,64.08,81500.0,45.5173,45.5457,45.3112,45.5457,81500.0
2007-10-17 15:00:00,64.07,64.67,64.04,64.63,115300.0,45.5386,45.9651,45.5173,45.9367,115300.0
2007-10-17 15:30:00,64.62,64.86,64.46,64.8,182200.0,45.9296,46.1001,45.8158,46.0575,182200.0
2007-10-18 09:30:00,64.52,64.7,63.6,63.8,204000.0,45.8585,45.9864,45.2046,45.3467,204000.0
2007-10-18 10:00:00,63.8,64.01,63.68,63.81,105600.0,45.3467,45.496,45.2614,45.3538,105600.0
2007-10-18 10:30:00,63.81,63.89,63.7,63.78,50400.0,45.3538,45.4107,45.2757,45.3325,50400.0
2007-10-18 11:00:00,63.78,64.4,63.7,64.0,135500.0,45.3325,45.7732,45.2757,45.4889,135500.0
2007-10-18 11:30:00,64.0,64.25,63.71,64.09,108700.0,45.4889,45.6666,45.2828,45.5529,108700.0
2007-10-18 12:00:00,64.1,64.2,63.73,63.89,57600.0,45.56,45.631,45.297,45.4107,57600.0
2007-10-18 12:30:00,63.9,63.9,63.7,63.7,70300.0,45.4178,45.4178,45.2757,45.2757,70300.0
2007-10-18 13:00:00,63.7,63.77,63.64,63.7,96500.0,45.2757,45.3254,45.233,45.2757,96500.0
2007-10-18 13:30:00,63.7,63.87,63.7,63.87,69700.0,45.2757,45.3965,45.2757,45.3965,69700.0
2007-10-18 14:00:00,63.87,64.1,63.81,63.95,74700.0,45.3965,45.56,45.3538,45.4533,74700.0
2007-10-18 14:30:00,63.97,64.01,63.6,63.72,74400.0,45.4676,45.496,45.2046,45.2899,74400.0
2007-10-18 15:00:00,63.71,64.03,63.7,63.78,67900.0,45.2828,45.5102,45.2757,45.3325,67900.0
2007-10-18 15:30:00,63.77,63.9,63.64,63.8,165500.0,45.3254,45.4178,45.233,45.3467,165500.0
2007-10-19 09:30:00,63.27,63.89,62.77,63.02,454800.0,44.97,45.4107,44.6146,44.7923,454800.0
2007-10-19 10:00:00,63.03,63.13,62.0,62.19,225400.0,44.7994,44.8705,44.0674,44.2024,225400.0
2007-10-19 10:30:00,62.16,62.25,61.35,61.37,333100.0,44.1811,44.245,43.6054,43.6196,333100.0
2007-10-19 11:00:00,61.38,62.06,61.38,61.85,136900.0,43.6267,44.11,43.6267,43.9607,136900.0
2007-10-19 11:30:00,61.84,61.95,61.5,61.61,274800.0,43.9536,44.0318,43.712,43.7902,274800.0
2007-10-19 12:00:00,61.65,62.42,61.54,62.25,78400.0,43.8186,44.3659,43.7404,44.245,78400.0
2007-10-19 12:30:00,62.22,62.25,61.71,61.87,54200.0,44.2237,44.245,43.8612,43.975,54200.0
2007-10-19 13:00:00,61.87,62.07,61.86,62.0,70100.0,43.975,44.1171,43.9678,44.0674,70100.0
2007-10-19 13:30:00,62.0,62.22,61.93,61.95,34100.0,44.0674,44.2237,44.0176,44.0318,34100.0
2007-10-19 14:00:00,61.95,62.03,61.83,61.89,120700.0,44.0318,44.0887,43.9465,43.9892,120700.0
2007-10-19 14:30:00,61.9,61.94,61.44,61.49,77000.0,43.9963,44.0247,43.6693,43.7049,77000.0
2007-10-19 15:00:00,61.52,61.94,61.49,61.63,158200.0,43.7262,44.0247,43.7049,43.8044,158200.0
2007-10-19 15:30:00,61.63,61.79,61.3,61.31,248100.0,43.8044,43.9181,43.5698,43.5769,248100.0
2007-10-22 09:30:00,61.14,61.88,60.87,61.43,219200.0,43.4561,43.9821,43.2642,43.6622,219200.0
2007-10-22 10:00:00,61.45,61.95,61.31,61.58,68000.0,43.6764,44.0318,43.5769,43.7688,68000.0
2007-10-22 10:30:00,61.58,61.63,61.19,61.33,250600.0,43.7688,43.8044,43.4916,43.5911,250600.0
2007-10-22 11:00:00,61.36,61.42,61.25,61.42,69200.0,43.6125,43.6551,43.5343,43.6551,69200.0
2007-10-22 11:30:00,61.42,61.52,61.4,61.5,82900.0,43.6551,43.7262,43.6409,43.712,82900.0
2007-10-22 12:00:00,61.48,61.52,61.14,61.41,54900.0,43.6978,43.7262,43.4561,43.648,54900.0
2007-10-22 12:30:00,61.39,61.67,61.26,61.65,87200.0,43.6338,43.8328,43.5414,43.8186,87200.0
2007-10-22 13:00:00,61.62,61.72,61.49,61.65,135900.0,43.7973,43.8683,43.7049,43.8186,135900.0
2007-10-22 13:30:00,61.65,61.97,61.64,61.77,123900.0,43.8186,44.046,43.8115,43.9039,123900.0
2007-10-22 14:00:00,61.77,61.8,61.42,61.42,61200.0,43.9039,43.9252,43.6551,43.6551,61200.0
2007-10-22 14:30:00,61.44,61.5,61.04,61.08,52800.0,43.6693,43.712,43.385,43.4135,52800.0
2007-10-22 15:00:00,61.11,61.24,60.9,61.03,98200.0,43.4348,43.5272,43.2855,43.3779,98200.0
2007-10-22 15:30:00,61.05,61.42,61.05,61.36,160800.0,43.3921,43.6551,43.3921,43.6125,160800.0
2007-10-23 09:30:00,60.47,61.46,60.35,61.08,112800.0,42.9799,43.6835,42.8946,43.4135,112800.0
2007-10-23 10:00:00,61.09,61.14,60.71,60.81,86000.0,43.4206,43.4561,43.1505,43.2215,86000.0
2007-10-23 10:30:00,60.81,60.84,60.54,60.69,57500.0,43.2215,43.2429,43.0296,43.1363,57500.0
2007-10-23 11:00:00,60.71,60.72,60.41,60.51,66600.0,43.1505,43.1576,42.9372,43.0083,66600.0
2007-10-23 11:30:00,60.54,60.94,60.5,60.84,34100.0,43.0296,43.3139,43.0012,43.2429,34100.0
2007-10-23 12:00:00,60.84,60.94,60.67,60.69,32000.0,43.2429,43.3139,43.122,43.1363,32000.0
2007-10-23 12:30:00,60.7,60.72,60.57,60.61,31600.0,43.1434,43.1576,43.051,43.0794,31600.0
2007-10-23 13:00:00,60.61,60.75,60.51,60.51,61500.0,43.0794,43.1789,43.0083,43.0083,61500.0
2007-10-23 13:30:00,60.5,60.65,60.35,60.59,57500.0,43.0012,43.1078,42.8946,43.0652,57500.0
2007-10-23 14:00:00,60.58,60.97,60.58,60.93,64300.0,43.0581,43.3353,43.0581,43.3068,64300.0
2007-10-23 14:30:00,60.92,61.09,60.86,60.96,98900.0,43.2997,43.4206,43.2571,43.3282,98900.0
2007-10-23 15:00:00,60.95,61.02,60.65,60.81,59200.0,43.3211,43.3708,43.1078,43.2215,59200.0
2007-10-23 15:30:00,60.83,61.1,60.64,61.04,110800.0,43.2358,43.4277,43.1007,43.385,110800.0
2007-10-24 09:30:00,60.0,60.15,59.15,59.74,200900.0,42.6458,42.7524,42.0417,42.461,200900.0
2007-10-24 10:00:00,59.72,59.72,59.29,59.42,111000.0,42.4468,42.4468,42.1412,42.2336,111000.0
2007-10-24 10:30:00,59.42,59.45,58.5,58.84,145400.0,42.2336,42.2549,41.5797,41.8213,145400.0
2007-10-24 11:00:00,58.83,58.83,58.11,58.4,132100.0,41.8142,41.8142,41.3025,41.5086,132100.0
2007-10-24 11:30:00,58.48,59.08,58.36,59.01,70700.0,41.5655,41.9919,41.4802,41.9422,70700.0
2007-10-24 12:00:00,59.0,59.61,58.87,59.61,137700.0,41.9351,42.3686,41.8427,42.3686,137700.0
2007-10-24 12:30:00,59.6,59.65,59.14,59.21,59100.0,42.3615,42.3971,42.0346,42.0843,59100.0
2007-10-24 13:00:00,59.25,59.37,59.06,59.33,57800.0,42.1128,42.198,41.9777,42.1696,57800.0
2007-10-24 13:30:00,59.34,59.34,58.89,59.06,93000.0,42.1767,42.1767,41.8569,41.9777,93000.0
2007-10-24 14:00:00,59.1,59.34,58.7,59.27,71000.0,42.0061,42.1767,41.7218,42.127,71000.0
2007-10-24 14:30:00,59.27,59.51,59.13,59.43,108700.0,42.127,42.2976,42.0275,42.2407,108700.0
2007-10-24 15:00:00,59.44,59.87,59.41,59.68,134300.0,42.2478,42.5534,42.2265,42.4184,134300.0
2007-10-24 15:30:00,59.66,59.66,59.08,59.45,274100.0,42.4042,42.4042,41.9919,42.2549,274100.0
2007-10-25 09:30:00,59.43,59.7,58.84,59.22,78500.0,42.2407,42.4326,41.8213,42.0914,78500.0
2007-10-25 10:00:00,59.24,60.17,59.24,60.1,144300.0,42.1056,42.7667,42.1056,42.7169,144300.0
2007-10-25 10:30:00,60.14,60.22,59.94,60.09,105100.0,42.7453,42.8022,42.6032,42.7098,105100.0
2007-10-25 11:00:00,60.09,60.11,59.87,59.92,95400.0,42.7098,42.724,42.5534,42.589,95400.0
2007-10-25 11:30:00,59.91,60.08,59.33,59.35,62500.0,42.5819,42.7027,42.1696,42.1838,62500.0
2007-10-25 12:00:00,59.33,59.37,58.98,59.04,58700.0,42.1696,42.198,41.9208,41.9635,58700.0
2007-10-25 12:30:00,59.05,59.2,59.0,59.08,49500.0,41.9706,42.0772,41.9351,41.9919,49500.0
2007-10-25 13:00:00,59.07,59.19,58.94,59.01,70800.0,41.9848,42.0701,41.8924,41.9422,70800.0
2007-10-25 13:30:00,59.0,59.15,58.85,58.88,67200.0,41.9351,42.0417,41.8284,41.8498,67200.0
2007-10-25 14:00:00,58.86,59.19,58.83,59.13,117400.0,41.8356,42.0701,41.8142,42.0275,117400.0
2007-10-25 14:30:00,59.15,59.39,59.0,59.38,112900.0,42.0417,42.2123,41.9351,42.2052,112900.0
2007-10-25 15:00:00,59.39,59.45,59.11,59.38,142300.0,42.2123,42.2549,42.0132,42.2052,142300.0
2007-10-25 15:30:00,59.39,59.64,59.3,59.42,202200.0,42.2123,42.39,42.1483,42.2336,202200.0
2007-10-26 09:30:00,60.3,60.67,58.93,59.16,161300.0,42.8591,43.122,41.8853,42.0488,161300.0
2007-10-26 10:00:00,59.17,59.52,58.68,58.71,132000.0,42.0559,42.3047,41.7076,41.7289,132000.0
2007-10-26 10:30:00,58.76,58.85,58.18,58.44,189000.0,41.7645,41.8284,41.3522,41.537,189000.0
2007-10-26 11:00:00,58.45,58.75,58.24,58.35,90000.0,41.5441,41.7574,41.3949,41.4731,90000.0
2007-10-26 11:30:00,58.38,58.52,58.02,58.04,69400.0,41.4944,41.5939,41.2385,41.2527,69400.0
2007-10-26 12:00:00,58.02,58.19,57.81,58.15,92200.0,41.2385,41.3593,41.0893,41.3309,92200.0
2007-10-26 12:30:00,58.17,58.35,57.99,58.3,60100.0,41.3451,41.4731,41.2172,41.4375,60100.0
2007-10-26 13:00:00,58.3,58.65,58.07,58.55,91200.0,41.4375,41.6863,41.2741,41.6152,91200.0
2007-10-26 13:30:00,58.55,58.78,58.36,58.72,74300.0,41.6152,41.7787,41.4802,41.736,74300.0
2007-10-26 14:00:00,58.72,59.31,58.67,59.3,109600.0,41.736,42.1554,41.7005,42.1483,109600.0
2007-10-26 14:30:00,59.3,59.43,59.03,59.28,104800.0,42.1483,42.2407,41.9564,42.1341,104800.0
2007-10-26 15:00:00,59.28,59.5,58.68,58.93,112500.0,42.1341,42.2904,41.7076,41.8853,112500.0
2007-10-26 15:30:00,58.94,59.31,58.94,59.24,240800.0,41.8924,42.1554,41.8924,42.1056,240800.0
2007-10-29 09:30:00,59.56,59.92,58.63,59.65,68000.0,42.3331,42.589,41.6721,42.3971,68000.0
2007-10-29 10:00:00,59.64,59.67,58.93,59.09,87600.0,42.39,42.4113,41.8853,41.999,87600.0
2007-10-29 10:30:00,59.11,59.14,58.75,58.99,71900.0,42.0132,42.0346,41.7574,41.928,71900.0
2007-10-29 11:00:00,58.98,59.35,58.84,59.35,136400.0,41.9208,42.1838,41.8213,42.1838,136400.0
2007-10-29 11:30:00,59.35,59.49,58.97,59.0,114400.0,42.1838,42.2833,41.9137,41.9351,114400.0
2007-10-29 12:00:00,59.03,59.19,59.02,59.19,38900.0,41.9564,42.0701,41.9493,42.0701,38900.0
2007-10-29 12:30:00,59.16,59.2,58.92,59.0,40800.0,42.0488,42.0772,41.8782,41.9351,40800.0
2007-10-29 13:00:00,58.99,59.1,58.96,59.05,38700.0,41.928,42.0061,41.9066,41.9706,38700.0
2007-10-29 13:30:00,59.05,59.27,59.04,59.25,42600.0,41.9706,42.127,41.9635,42.1128,42600.0
2007-10-29 14:00:00,59.24,59.31,59.1,59.15,46700.0,42.1056,42.1554,42.0061,42.0417,46700.0
2007-10-29 14:30:00,59.15,59.19,58.95,59.14,52300.0,42.0417,42.0701,41.8995,42.0346,52300.0
2007-10-29 15:00:00,59.14,59.33,59.05,59.22,76400.0,42.0346,42.1696,41.9706,42.0914,76400.0
2007-10-29 15:30:00,59.24,59.45,59.14,59.31,176200.0,42.1056,42.2549,42.0346,42.1554,176200.0
2007-10-30 09:30:00,59.23,60.47,58.42,60.36,129200.0,42.0985,42.9799,41.5228,42.9017,129200.0
2007-10-30 10:00:00,60.36,60.5,59.42,59.6,176100.0,42.9017,43.0012,42.2336,42.3615,176100.0
2007-10-30 10:30:00,59.67,59.9,59.5,59.9,64800.0,42.4113,42.5748,42.2904,42.5748,64800.0
2007-10-30 11:00:00,59.9,59.95,59.73,59.84,59500.0,42.5748,42.6103,42.4539,42.5321,59500.0
2007-10-30 11:30:00,59.83,59.98,59.68,59.98,86300.0,42.525,42.6316,42.4184,42.6316,86300.0
2007-10-30 12:00:00,59.96,59.98,59.77,59.78,121500.0,42.6174,42.6316,42.4824,42.4895,121500.0
2007-10-30 12:30:00,59.79,60.02,59.79,59.96,77000.0,42.4966,42.66,42.4966,42.6174,77000.0
2007-10-30 13:00:00,59.97,60.31,59.97,60.29,55000.0,42.6245,42.8662,42.6245,42.8519,55000.0
2007-10-30 13:30:00,60.27,60.39,60.14,60.15,66800.0,42.8377,42.923,42.7453,42.7524,66800.0
2007-10-30 14:00:00,60.15,60.18,59.96,60.03,75400.0,42.7524,42.7738,42.6174,42.6671,75400.0
2007-10-30 14:30:00,60.03,60.06,59.86,60.02,52100.0,42.6671,42.6885,42.5463,42.66,52100.0
2007-10-30 15:00:00,60.02,60.03,59.79,59.79,57600.0,42.66,42.6671,42.4966,42.4966,57600.0
2007-10-30 15:30:00,59.8,59.82,59.5,59.58,211000.0,42.5037,42.5179,42.2904,42.3473,211000.0
2007-10-31 09:30:00,59.71,60.32,59.71,60.16,51300.0,42.4397,42.8733,42.4397,42.7595,51300.0
2007-10-31 10:00:00,60.23,60.33,59.87,60.02,37300.0,42.8093,42.8804,42.5534,42.66,37300.0
2007-10-31 10:30:00,60.01,60.18,59.76,59.77,34400.0,42.6529,42.7738,42.4752,42.4824,34400.0
2007-10-31 11:00:00,59.77,59.8,59.54,59.78,32900.0,42.4824,42.5037,42.3189,42.4895,32900.0
2007-10-31 11:30:00,59.81,59.83,59.68,59.72,66500.0,42.5108,42.525,42.4184,42.4468,66500.0
2007-10-31 12:00:00,59.72,59.77,59.63,59.7,56000.0,42.4468,42.4824,42.3828,42.4326,56000.0
2007-10-31 12:30:00,59.72,59.75,59.65,59.75,22400.0,42.4468,42.4681,42.3971,42.4681,22400.0
2007-10-31 13:00:00,59.73,59.92,59.73,59.79,38800.0,42.4539,42.589,42.4539,42.4966,38800.0
2007-10-31 13:30:00,59.78,59.79,59.5,59.63,33400.0,42.4895,42.4966,42.2904,42.3828,33400.0
2007-10-31 14:00:00,59.6,59.67,58.12,58.26,179100.0,42.3615,42.4113,41.3096,41.4091,179100.0
2007-10-31 14:30:00,58.26,59.75,58.19,59.51,298100.0,41.4091,42.4681,41.3593,42.2976,298100.0
2007-10-31 15:00:00,59.52,59.52,58.73,58.87,121600.0,42.3047,42.3047,41.7432,41.8427,121600.0
2007-10-31 15:30:00,58.83,59.18,58.8,59.08,230500.0,41.8142,42.063,41.7929,41.9919,230500.0
2007-11-01 09:30:00,58.4,58.74,56.85,57.07,220200.0,41.5086,41.7503,40.4069,40.5633,220200.0
2007-11-01 10:00:00,57.07,57.2,56.61,57.19,191300.0,40.5633,40.6557,40.2363,40.6486,191300.0
2007-11-01 10:30:00,57.17,57.32,57.02,57.05,93900.0,40.6344,40.741,40.5278,40.5491,93900.0
2007-11-01 11:00:00,57.05,57.05,56.73,56.87,56000.0,40.5491,40.5491,40.3216,40.4211,56000.0
2007-11-01 11:30:00,56.86,56.86,56.19,56.32,149000.0,40.414,40.414,39.9378,40.0302,149000.0
2007-11-01 12:00:00,56.34,56.64,56.28,56.38,91400.0,40.0444,40.2577,40.0018,40.0729,91400.0
2007-11-01 12:30:00,56.37,56.53,56.25,56.46,90500.0,40.0658,40.1795,39.9805,40.1297,90500.0
2007-11-01 13:00:00,56.45,56.63,56.35,56.46,102900.0,40.1226,40.2506,40.0515,40.1297,102900.0
2007-11-01 13:30:00,56.45,56.62,56.32,56.38,126200.0,40.1226,40.2434,40.0302,40.0729,126200.0
2007-11-01 14:00:00,56.36,56.69,56.28,56.52,95800.0,40.0586,40.2932,40.0018,40.1724,95800.0
2007-11-01 14:30:00,56.53,56.76,56.4,56.58,120000.0,40.1795,40.343,40.0871,40.215,120000.0
2007-11-01 15:00:00,56.58,56.66,56.1,56.11,117800.0,40.215,40.2719,39.8738,39.881,117800.0
2007-11-01 15:30:00,56.1,56.31,55.67,55.74,244400.0,39.8738,40.0231,39.5682,39.618,244400.0
2007-11-02 09:30:00,55.82,56.19,54.13,54.47,193900.0,39.6748,39.9378,38.4736,38.7153,193900.0
2007-11-02 10:00:00,54.5,54.53,53.51,53.61,169100.0,38.7366,38.7579,38.033,38.104,169100.0
2007-11-02 10:30:00,53.61,54.42,53.59,54.25,97200.0,38.104,38.6798,38.0898,38.5589,97200.0
2007-11-02 11:00:00,54.25,54.32,54.01,54.09,83800.0,38.5589,38.6087,38.3884,38.4452,83800.0
2007-11-02 11:30:00,54.1,54.65,54.09,54.55,97900.0,38.4523,38.8432,38.4452,38.7722,97900.0
2007-11-02 12:00:00,54.55,54.88,54.44,54.82,79600.0,38.7722,39.0067,38.694,38.9641,79600.0
2007-11-02 12:30:00,54.84,55.36,54.75,55.36,77900.0,38.9783,39.3479,38.9143,39.3479,77900.0
2007-11-02 13:00:00,55.37,55.43,54.91,54.93,86100.0,39.355,39.3976,39.028,39.0423,86100.0
2007-11-02 13:30:00,54.96,55.18,54.91,55.05,66800.0,39.0636,39.2199,39.028,39.1275,66800.0
2007-11-02 14:00:00,55.06,55.16,54.66,54.78,126800.0,39.1347,39.2057,38.8503,38.9356,126800.0
2007-11-02 14:30:00,54.79,54.79,54.55,54.62,231600.0,38.9427,38.9427,38.7722,38.8219,231600.0
2007-11-02 15:00:00,54.59,54.92,54.57,54.63,251300.0,38.8006,39.0351,38.7864,38.829,251300.0
2007-11-02 15:30:00,54.62,55.05,54.49,54.98,230500.0,38.8219,39.1275,38.7295,39.0778,230500.0
2007-11-05 09:30:00,53.6,54.27,53.25,54.13,141100.0,38.401,38.881,38.1503,38.7807,141100.0
2007-11-05 10:00:00,54.14,54.52,53.75,53.82,77500.0,38.7879,39.0602,38.5085,38.5587,77500.0
2007-11-05 10:30:00,53.82,54.17,53.75,53.82,89200.0,38.5587,38.8094,38.5085,38.5587,89200.0
2007-11-05 11:00:00,53.84,53.99,53.71,53.74,81600.0,38.573,38.6804,38.4798,38.5013,81600.0
2007-11-05 11:30:00,53.74,53.94,53.71,53.76,78200.0,38.5013,38.6446,38.4798,38.5157,78200.0
2007-11-05 12:00:00,53.76,53.87,53.68,53.82,52800.0,38.5157,38.5945,38.4584,38.5587,52800.0
2007-11-05 12:30:00,53.8,54.03,53.68,53.73,50700.0,38.5443,38.7091,38.4584,38.4942,50700.0
2007-11-05 13:00:00,53.71,53.88,53.65,53.68,69700.0,38.4798,38.6016,38.4369,38.4584,69700.0
2007-11-05 13:30:00,53.67,53.75,53.28,53.35,156300.0,38.4512,38.5085,38.1718,38.2219,156300.0
2007-11-05 14:00:00,53.36,53.57,53.27,53.44,69000.0,38.2291,38.3795,38.1646,38.2864,69000.0
2007-11-05 14:30:00,53.43,53.64,53.06,53.49,61300.0,38.2792,38.4297,38.0142,38.3222,61300.0
2007-11-05 15:00:00,53.5,54.32,53.43,54.21,119800.0,38.3294,38.9169,38.2792,38.8381,119800.0
2007-11-05 15:30:00,54.21,54.35,53.76,53.89,149300.0,38.8381,38.9384,38.5157,38.6088,149300.0
2007-11-06 09:30:00,53.54,54.62,53.54,54.1,148000.0,38.358,39.1318,38.358,38.7593,148000.0
2007-11-06 10:00:00,54.12,54.25,53.5,53.55,83700.0,38.7736,38.8667,38.3294,38.3652,83700.0
2007-11-06 10:30:00,53.54,53.54,53.04,53.43,147900.0,38.358,38.358,37.9998,38.2792,147900.0
2007-11-06 11:00:00,53.45,53.48,52.81,53.22,142500.0,38.2936,38.3151,37.835,38.1288,142500.0
2007-11-06 11:30:00,53.22,53.51,53.13,53.48,117800.0,38.1288,38.3366,38.0643,38.3151,117800.0
2007-11-06 12:00:00,53.48,53.7,53.27,53.3,136500.0,38.3151,38.4727,38.1646,38.1861,136500.0
2007-11-06 12:30:00,53.3,53.4,53.19,53.39,128000.0,38.1861,38.2577,38.1073,38.2506,128000.0
2007-11-06 13:00:00,53.38,53.39,53.13,53.23,122400.0,38.2434,38.2506,38.0643,38.136,122400.0
2007-11-06 13:30:00,53.25,53.68,53.2,53.5,75700.0,38.1503,38.4584,38.1145,38.3294,75700.0
2007-11-06 14:00:00,53.52,53.65,53.26,53.32,116200.0,38.3437,38.4369,38.1574,38.2004,116200.0
2007-11-06 14:30:00,53.33,53.43,53.25,53.36,129100.0,38.2076,38.2792,38.1503,38.2291,129100.0
2007-11-06 15:00:00,53.38,53.75,53.33,53.72,142600.0,38.2434,38.5085,38.2076,38.487,142600.0
2007-11-06 15:30:00,53.75,53.87,53.46,53.86,309200.0,38.5085,38.5945,38.3007,38.5873,309200.0
2007-11-07 09:30:00,52.88,53.07,52.19,52.24,127200.0,37.8852,38.0213,37.3909,37.4267,127200.0
2007-11-07 10:00:00,52.24,52.75,52.2,52.54,84400.0,37.4267,37.7921,37.398,37.6416,84400.0
2007-11-07 10:30:00,52.52,52.53,52.14,52.14,147100.0,37.6273,37.6344,37.355,37.355,147100.0
2007-11-07 11:00:00,52.13,52.52,52.05,52.49,105200.0,37.3479,37.6273,37.2906,37.6058,105200.0
2007-11-07 11:30:00,52.51,52.52,52.3,52.34,62700.0,37.6201,37.6273,37.4697,37.4983,62700.0
2007-11-07 12:00:00,52.36,52.36,51.93,52.18,87200.0,37.5127,37.5127,37.2046,37.3837,87200.0
2007-11-07 12:30:00,52.2,52.39,51.98,51.98,90300.0,37.398,37.5341,37.2404,37.2404,90300.0
2007-11-07 13:00:00,52.0,52.07,51.56,51.79,107700.0,37.2547,37.3049,36.9395,37.1043,107700.0
2007-11-07 13:30:00,51.79,52.05,51.69,51.82,103700.0,37.1043,37.2906,37.0326,37.1258,103700.0
2007-11-07 14:00:00,51.83,52.0,51.69,51.82,77600.0,37.1329,37.2547,37.0326,37.1258,77600.0
2007-11-07 14:30:00,51.84,52.0,51.45,51.53,104400.0,37.1401,37.2547,36.8607,36.918,104400.0
2007-11-07 15:00:00,51.53,51.8,51.24,51.26,100200.0,36.918,37.1114,36.7102,36.7246,100200.0
2007-11-07 15:30:00,51.27,51.5,50.64,50.67,413700.0,36.7317,36.8965,36.2804,36.3019,413700.0
2007-11-08 09:30:00,50.72,52.27,50.72,51.88,274600.0,36.3377,37.4482,36.3377,37.1688,274600.0
2007-11-08 10:00:00,51.91,52.15,51.5,51.85,226100.0,37.1903,37.3622,36.8965,37.1473,226100.0
2007-11-08 10:30:00,51.85,51.85,51.49,51.7,149600.0,37.1473,37.1473,36.8894,37.0398,149600.0
2007-11-08 11:00:00,51.73,51.77,51.5,51.55,265100.0,37.0613,37.09,36.8965,36.9323,265100.0
2007-11-08 11:30:00,51.55,51.65,51.48,51.56,230600.0,36.9323,37.004,36.8822,36.9395,230600.0
2007-11-08 12:00:00,51.56,51.63,51.25,51.59,247900.0,36.9395,36.9897,36.7174,36.961,247900.0
2007-11-08 12:30:00,51.59,51.69,51.08,51.16,205400.0,36.961,37.0326,36.5956,36.6529,205400.0
2007-11-08 13:00:00,51.15,51.61,50.98,51.49,139800.0,36.6458,36.9753,36.524,36.8894,139800.0
2007-11-08 13:30:00,51.48,51.8,51.25,51.44,88000.0,36.8822,37.1114,36.7174,36.8535,88000.0
2007-11-08 14:00:00,51.43,51.59,51.3,51.34,99600.0,36.8464,36.961,36.7532,36.7819,99600.0
2007-11-08 14:30:00,51.31,51.44,51.0,51.16,244700.0,36.7604,36.8535,36.5383,36.6529,244700.0
2007-11-08 15:00:00,51.2,52.32,51.08,52.21,447100.0,36.6816,37.484,36.5956,37.4052,447100.0
2007-11-08 15:30:00,52.22,52.56,51.86,52.39,275900.0,37.4124,37.6559,37.1544,37.5341,275900.0
2007-11-09 09:30:00,52.15,52.15,50.98,51.59,99300.0,37.3622,37.3622,36.524,36.961,99300.0
2007-11-09 10:00:00,51.59,52.33,51.12,51.92,154500.0,36.961,37.4912,36.6243,37.1974,154500.0
2007-11-09 10:30:00,51.94,52.33,51.72,51.96,81600.0,37.2117,37.4912,37.0541,37.2261,81600.0
2007-11-09 11:00:00,51.96,52.58,51.57,52.23,108000.0,37.2261,37.6703,36.9467,37.4195,108000.0
2007-11-09 11:30:00,52.22,53.35,52.22,53.29,126000.0,37.4124,38.2219,37.4124,38.1789,126000.0
2007-11-09 12:00:00,53.35,53.45,53.05,53.35,104800.0,38.2219,38.2936,38.007,38.2219,104800.0
2007-11-09 12:30:00,53.37,53.67,53.26,53.39,94400.0,38.2363,38.4512,38.1574,38.2506,94400.0
2007-11-09 13:00:00,53.38,53.39,52.9,53.26,87000.0,38.2434,38.2506,37.8995,38.1574,87000.0
2007-11-09 13:30:00,53.28,53.36,52.98,53.13,64400.0,38.1718,38.2291,37.9568,38.0643,64400.0
2007-11-09 14:00:00,53.12,54.07,53.07,53.93,96700.0,38.0571,38.7378,38.0213,38.6375,96700.0
2007-11-09 14:30:00,53.92,54.24,53.53,54.24,135500.0,38.6303,38.8596,38.3509,38.8596,135500.0
2007-11-09 15:00:00,54.23,54.46,54.07,54.3,163400.0,38.8524,39.0172,38.7378,38.9025,163400.0
2007-11-09 15:30:00,54.31,54.36,53.4,53.46,263100.0,38.9097,38.9455,38.2577,38.3007,263100.0
2007-11-12 09:30:00,53.28,54.31,53.01,54.3,106900.0,38.1718,38.9097,37.9783,38.9025,106900.0
2007-11-12 10:00:00,54.28,54.3,53.96,54.16,93800.0,38.8882,38.9025,38.659,38.8022,93800.0
2007-11-12 10:30:00,54.15,54.75,54.03,54.75,94900.0,38.7951,39.2249,38.7091,39.2249,94900.0
2007-11-12 11:00:00,54.73,55.24,54.68,55.24,66200.0,39.2106,39.576,39.1748,39.576,66200.0
2007-11-12 11:30:00,55.23,55.29,54.97,55.13,91900.0,39.5688,39.6118,39.3826,39.4972,91900.0
2007-11-12 12:00:00,55.13,55.36,54.96,55.25,103800.0,39.4972,39.662,39.3754,39.5832,103800.0
2007-11-12 12:30:00,55.28,55.57,55.26,55.44,142800.0,39.6046,39.8124,39.5903,39.7193,142800.0
2007-11-12 13:00:00,55.44,55.47,55.01,55.09,113500.0,39.7193,39.7408,39.4112,39.4685,113500.0
2007-11-12 13:30:00,55.1,55.18,54.87,55.1,125100.0,39.4757,39.533,39.3109,39.4757,125100.0
2007-11-12 14:00:00,55.09,55.3,54.88,55.26,88300.0,39.4685,39.619,39.3181,39.5903,88300.0
2007-11-12 14:30:00,55.26,55.43,55.1,55.31,106700.0,39.5903,39.7121,39.4757,39.6261,106700.0
2007-11-12 15:00:00,55.28,55.28,54.43,54.43,103900.0,39.6046,39.6046,38.9957,38.9957,103900.0
2007-11-12 15:30:00,54.42,54.6,53.86,54.02,167200.0,38.9885,39.1175,38.5873,38.7019,167200.0
2007-11-13 09:30:00,54.03,55.65,54.03,55.15,96600.0,38.7091,39.8697,38.7091,39.5115,96600.0
2007-11-13 10:00:00,55.1,55.6,55.0,55.02,87200.0,39.4757,39.8339,39.404,39.4184,87200.0
2007-11-13 10:30:00,55.01,55.04,54.68,54.68,107400.0,39.4112,39.4327,39.1748,39.1748,107400.0
2007-11-13 11:00:00,54.7,55.31,54.67,55.26,58200.0,39.1891,39.6261,39.1676,39.5903,58200.0
2007-11-13 11:30:00,55.3,55.52,55.08,55.2,44200.0,39.619,39.7766,39.4614,39.5473,44200.0
2007-11-13 12:00:00,55.19,55.46,55.14,55.31,87900.0,39.5402,39.7336,39.5043,39.6261,87900.0
2007-11-13 12:30:00,55.27,55.6,55.16,55.6,47900.0,39.5975,39.8339,39.5187,39.8339,47900.0
2007-11-13 13:00:00,55.59,55.65,55.32,55.48,35800.0,39.8267,39.8697,39.6333,39.7479,35800.0
2007-11-13 13:30:00,55.44,55.71,55.38,55.57,30100.0,39.7193,39.9127,39.6763,39.8124,30100.0
2007-11-13 14:00:00,55.56,55.8,55.51,55.72,65100.0,39.8053,39.9772,39.7694,39.9199,65100.0
2007-11-13 14:30:00,55.71,56.02,55.69,55.88,80400.0,39.9127,40.1348,39.8984,40.0345,80400.0
2007-11-13 15:00:00,55.9,56.16,55.9,56.06,116700.0,40.0488,40.2351,40.0488,40.1635,116700.0
2007-11-13 15:30:00,56.09,56.64,56.05,56.6,183100.0,40.185,40.579,40.1563,40.5503,183100.0
2007-11-14 09:30:00,56.47,58.1,56.47,57.57,214700.0,40.4572,41.625,40.4572,41.2453,214700.0
2007-11-14 10:00:00,57.54,57.67,56.33,56.35,158600.0,41.2238,41.3169,40.3569,40.3712,158600.0
2007-11-14 10:30:00,56.37,56.9,56.34,56.57,119100.0,40.3856,40.7653,40.3641,40.5289,119100.0
2007-11-14 11:00:00,56.59,56.9,56.42,56.53,57900.0,40.5432,40.7653,40.4214,40.5002,57900.0
2007-11-14 11:30:00,56.54,56.81,56.37,56.74,44500.0,40.5074,40.7008,40.3856,40.6506,44500.0
2007-11-14 12:00:00,56.72,56.74,56.39,56.56,50100.0,40.6363,40.6506,40.3999,40.5217,50100.0
2007-11-14 12:30:00,56.59,56.71,56.17,56.17,82500.0,40.5432,40.6292,40.2423,40.2423,82500.0
2007-11-14 13:00:00,56.16,56.62,56.16,56.58,70600.0,40.2351,40.5647,40.2351,40.536,70600.0
2007-11-14 13:30:00,56.58,56.62,56.31,56.35,95800.0,40.536,40.5647,40.3426,40.3712,95800.0
2007-11-14 14:00:00,56.31,56.51,56.2,56.45,70800.0,40.3426,40.4859,40.2638,40.4429,70800.0
2007-11-14 14:30:00,56.44,56.44,56.1,56.11,75300.0,40.4357,40.4357,40.1921,40.1993,75300.0
2007-11-14 15:00:00,56.08,56.29,56.0,56.17,99000.0,40.1778,40.3283,40.1205,40.2423,99000.0
2007-11-14 15:30:00,56.15,56.19,55.61,55.65,169700.0,40.228,40.2566,39.8411,39.8697,169700.0
2007-11-15 09:30:00,55.36,55.42,54.0,54.46,131300.0,39.662,39.705,38.6876,39.0172,131300.0
2007-11-15 10:00:00,54.44,54.49,54.02,54.35,145400.0,39.0028,39.0387,38.7019,38.9384,145400.0
2007-11-15 10:30:00,54.34,54.71,54.24,54.51,124500.0,38.9312,39.1963,38.8596,39.053,124500.0
2007-11-15 11:00:00,54.52,54.62,54.27,54.29,56600.0,39.0602,39.1318,38.881,38.8954,56600.0
2007-11-15 11:30:00,54.28,54.28,53.75,53.86,77800.0,38.8882,38.8882,38.5085,38.5873,77800.0
2007-11-15 12:00:00,53.86,54.03,53.13,53.15,292400.0,38.5873,38.7091,38.0643,38.0786,292400.0
2007-11-15 12:30:00,53.15,53.15,52.68,52.91,224300.0,38.0786,38.0786,37.7419,37.9067,224300.0
2007-11-15 13:00:00,52.88,52.91,52.61,52.8,101800.0,37.8852,37.9067,37.6918,37.8279,101800.0
2007-11-15 13:30:00,52.81,53.05,52.61,52.76,107400.0,37.835,38.007,37.6918,37.7992,107400.0
2007-11-15 14:00:00,52.75,52.79,52.49,52.63,92000.0,37.7921,37.8207,37.6058,37.7061,92000.0
2007-11-15 14:30:00,52.61,52.75,51.83,51.85,225800.0,37.6918,37.7921,37.1329,37.1473,225800.0
2007-11-15 15:00:00,51.9,52.48,51.85,52.3,252200.0,37.1831,37.5986,37.1473,37.4697,252200.0
2007-11-15 15:30:00,52.3,52.35,51.78,52.08,410500.0,37.4697,37.5055,37.0971,37.3121,410500.0
2007-11-16 09:30:00,52.35,52.45,51.38,51.38,268200.0,37.5055,37.5771,36.8105,36.8105,268200.0
2007-11-16 10:00:00,51.34,51.34,50.34,50.79,277500.0,36.7819,36.7819,36.0655,36.3878,277500.0
2007-11-16 10:30:00,50.79,51.23,50.77,51.14,159500.0,36.3878,36.7031,36.3735,36.6386,159500.0
2007-11-16 11:00:00,51.15,51.49,50.83,50.83,212900.0,36.6458,36.8894,36.4165,36.4165,212900.0
2007-11-16 11:30:00,50.84,51.15,50.8,51.02,167700.0,36.4237,36.6458,36.395,36.5526,167700.0
2007-11-16 12:00:00,51.03,52.12,51.03,51.71,142900.0,36.5598,37.3407,36.5598,37.047,142900.0
2007-11-16 12:30:00,51.71,51.89,51.68,51.85,197300.0,37.047,37.1759,37.0255,37.1473,197300.0
2007-11-16 13:00:00,51.85,52.24,51.83,52.15,161900.0,37.1473,37.4267,37.1329,37.3622,161900.0
2007-11-16 13:30:00,52.15,52.53,52.13,52.32,149900.0,37.3622,37.6344,37.3479,37.484,149900.0
2007-11-16 14:00:00,52.31,52.31,51.63,51.88,136400.0,37.4768,37.4768,36.9897,37.1688,136400.0
2007-11-16 14:30:00,51.87,51.93,51.46,51.69,146200.0,37.1616,37.2046,36.8679,37.0326,146200.0
2007-11-16 15:00:00,51.7,51.82,51.53,51.58,110900.0,37.0398,37.1258,36.918,36.9538,110900.0
2007-11-16 15:30:00,51.57,52.03,51.42,51.99,225300.0,36.9467,37.2762,36.8392,37.2476,225300.0
2007-11-19 09:30:00,51.73,51.78,50.28,50.73,107500.0,37.0613,37.0971,36.0225,36.3449,107500.0
2007-11-19 10:00:00,50.73,50.73,50.15,50.15,154900.0,36.3449,36.3449,35.9293,35.9293,154900.0
2007-11-19 10:30:00,50.15,50.15,49.45,49.55,201100.0,35.9293,35.9293,35.4278,35.4995,201100.0
2007-11-19 11:00:00,49.52,49.61,49.33,49.33,241400.0,35.478,35.5425,35.3418,35.3418,241400.0
2007-11-19 11:30:00,49.35,49.64,49.35,49.64,136900.0,35.3562,35.5639,35.3562,35.5639,136900.0
2007-11-19 12:00:00,49.63,50.29,49.62,50.18,111800.0,35.5568,36.0296,35.5496,35.9508,111800.0
2007-11-19 12:30:00,50.19,50.19,49.84,49.95,132500.0,35.958,35.958,35.7072,35.786,132500.0
2007-11-19 13:00:00,49.93,50.0,49.42,49.5,227800.0,35.7717,35.8219,35.4063,35.4636,227800.0
2007-11-19 13:30:00,49.5,49.91,49.45,49.7,159400.0,35.4636,35.7574,35.4278,35.6069,159400.0
2007-11-19 14:00:00,49.72,50.16,49.68,50.16,203900.0,35.6213,35.9365,35.5926,35.9365,203900.0
2007-11-19 14:30:00,50.15,50.33,50.11,50.33,357800.0,35.9293,36.0583,35.9007,36.0583,357800.0
2007-11-19 15:00:00,50.31,50.7,50.15,50.6,265100.0,36.044,36.3234,35.9293,36.2517,265100.0
2007-11-19 15:30:00,50.59,50.59,50.21,50.24,465300.0,36.2446,36.2446,35.9723,35.9938,465300.0
2007-11-20 09:30:00,50.1,50.7,49.56,50.66,167200.0,35.8935,36.3234,35.5066,36.2947,167200.0
2007-11-20 10:00:00,50.57,51.35,50.23,50.34,151500.0,36.2302,36.7891,35.9866,36.0655,151500.0
2007-11-20 10:30:00,50.32,50.51,49.97,50.42,77300.0,36.0511,36.1872,35.8004,36.1228,77300.0
2007-11-20 11:00:00,50.42,50.69,50.25,50.34,78100.0,36.1228,36.3162,36.001,36.0655,78100.0
2007-11-20 11:30:00,50.32,50.48,50.25,50.28,49800.0,36.0511,36.1658,36.001,36.0225,49800.0
2007-11-20 12:00:00,50.27,50.3,49.69,49.69,121000.0,36.0153,36.0368,35.5998,35.5998,121000.0
2007-11-20 12:30:00,49.69,49.73,49.35,49.73,69900.0,35.5998,35.6284,35.3562,35.6284,69900.0
2007-11-20 13:00:00,49.72,49.72,48.89,49.05,77900.0,35.6213,35.6213,35.0266,35.1412,77900.0
2007-11-20 13:30:00,49.09,49.68,49.01,49.56,63700.0,35.1699,35.5926,35.1126,35.5066,63700.0
2007-11-20 14:00:00,49.51,49.66,48.55,48.62,196400.0,35.4708,35.5783,34.783,34.8332,196400.0
2007-11-20 14:30:00,48.67,49.15,48.51,48.87,95400.0,34.869,35.2129,34.7544,35.0123,95400.0
2007-11-20 15:00:00,48.86,49.38,48.78,49.31,136000.0,35.0051,35.3777,34.9478,35.3275,136000.0
2007-11-20 15:30:00,49.33,50.29,49.26,50.04,289500.0,35.3418,36.0296,35.2917,35.8505,289500.0
2007-11-21 09:30:00,49.89,49.89,48.51,49.51,104500.0,35.7431,35.7431,34.7544,35.4708,104500.0
2007-11-21 10:00:00,49.53,50.1,49.42,49.97,122400.0,35.4851,35.8935,35.4063,35.8004,122400.0
2007-11-21 10:30:00,49.98,49.98,49.5,49.56,74400.0,35.8075,35.8075,35.4636,35.5066,74400.0
2007-11-21 11:00:00,49.55,49.93,49.33,49.9,56100.0,35.4995,35.7717,35.3418,35.7502,56100.0
2007-11-21 11:30:00,49.92,50.31,49.71,50.19,78800.0,35.7645,36.044,35.6141,35.958,78800.0
2007-11-21 12:00:00,50.18,50.52,50.09,50.13,63100.0,35.9508,36.1944,35.8863,35.915,63100.0
2007-11-21 12:30:00,50.14,51.02,50.05,50.96,67600.0,35.9222,36.5526,35.8577,36.5096,67600.0
2007-11-21 13:00:00,51.0,51.16,50.71,50.75,155800.0,36.5383,36.6529,36.3305,36.3592,155800.0
2007-11-21 13:30:00,50.76,50.93,50.66,50.83,132500.0,36.3664,36.4881,36.2947,36.4165,132500.0
2007-11-21 14:00:00,50.84,51.09,50.72,50.97,92200.0,36.4237,36.6028,36.3377,36.5168,92200.0
2007-11-21 14:30:00,51.01,51.29,50.91,51.28,90600.0,36.5455,36.7461,36.4738,36.7389,90600.0
2007-11-21 15:00:00,51.27,51.37,50.66,50.71,125900.0,36.7317,36.8034,36.2947,36.3305,125900.0
2007-11-21 15:30:00,50.72,50.84,50.23,50.25,139600.0,36.3377,36.4237,35.9866,36.001,139600.0
2007-11-23 09:30:00,51.03,51.72,50.86,51.62,79500.0,36.5598,37.0541,36.438,36.9825,79500.0
2007-11-23 10:00:00,51.62,52.12,51.53,51.53,67800.0,36.9825,37.3407,36.918,36.918,67800.0
2007-11-23 10:30:00,51.53,52.14,51.47,52.02,57800.0,36.918,37.355,36.875,37.2691,57800.0
2007-11-23 11:00:00,52.04,52.35,52.04,52.27,73900.0,37.2834,37.5055,37.2834,37.4482,73900.0
2007-11-23 11:30:00,52.27,52.51,52.1,52.18,74400.0,37.4482,37.6201,37.3264,37.3837,74400.0
2007-11-23 12:00:00,52.17,52.25,51.78,52.05,59400.0,37.3765,37.4338,37.0971,37.2906,59400.0
2007-11-23 12:30:00,52.09,52.42,51.75,52.0,118100.0,37.3192,37.5556,37.0756,37.2547,118100.0
2007-11-26 09:30:00,51.63,51.95,50.64,50.91,123100.0,36.9897,37.2189,36.2804,36.4738,123100.0
2007-11-26 10:00:00,50.96,51.1,50.59,50.59,70900.0,36.5096,36.6099,36.2446,36.2446,70900.0
2007-11-26 10:30:00,50.59,50.59,49.88,49.88,181000.0,36.2446,36.2446,35.7359,35.7359,181000.0
2007-11-26 11:00:00,49.92,50.1,49.88,49.9,109400.0,35.7645,35.8935,35.7359,35.7502,109400.0
2007-11-26 11:30:00,49.9,50.01,49.85,49.91,84000.0,35.7502,35.829,35.7144,35.7574,84000.0
2007-11-26 12:00:00,49.94,50.13,49.84,50.13,119000.0,35.7789,35.915,35.7072,35.915,119000.0
2007-11-26 12:30:00,50.12,50.14,49.94,49.98,130800.0,35.9078,35.9222,35.7789,35.8075,130800.0
2007-11-26 13:00:00,49.98,50.09,49.85,49.96,157000.0,35.8075,35.8863,35.7144,35.7932,157000.0
2007-11-26 13:30:00,49.95,50.1,49.89,50.03,90600.0,35.786,35.8935,35.7431,35.8434,90600.0
2007-11-26 14:00:00,50.04,50.12,49.85,50.0,93700.0,35.8505,35.9078,35.7144,35.8219,93700.0
2007-11-26 14:30:00,49.99,50.05,49.76,49.81,85000.0,35.8147,35.8577,35.6499,35.6857,85000.0
2007-11-26 15:00:00,49.81,49.87,49.4,49.43,143500.0,35.6857,35.7287,35.392,35.4135,143500.0
2007-11-26 15:30:00,49.44,49.49,48.93,49.15,330100.0,35.4207,35.4565,35.0553,35.2129,330100.0
2007-11-27 09:30:00,49.05,50.53,49.05,49.32,182200.0,35.1412,36.2016,35.1412,35.3347,182200.0
2007-11-27 10:00:00,49.3,49.65,49.01,49.35,158700.0,35.3204,35.5711,35.1126,35.3562,158700.0
2007-11-27 10:30:00,49.36,49.86,49.33,49.86,89600.0,35.3633,35.7216,35.3418,35.7216,89600.0
2007-11-27 11:00:00,49.87,50.03,49.84,49.95,83600.0,35.7287,35.8434,35.7072,35.786,83600.0
2007-11-27 11:30:00,49.95,50.36,49.93,50.02,177700.0,35.786,36.0798,35.7717,35.8362,177700.0
2007-11-27 12:00:00,50.01,50.13,49.73,49.75,112300.0,35.829,35.915,35.6284,35.6428,112300.0
2007-11-27 12:30:00,49.77,50.13,49.77,50.0,79100.0,35.6571,35.915,35.6571,35.8219,79100.0
2007-11-27 13:00:00,49.99,50.06,49.9,49.96,47600.0,35.8147,35.8648,35.7502,35.7932,47600.0
2007-11-27 13:30:00,49.98,50.0,49.6,49.78,83800.0,35.8075,35.8219,35.5353,35.6642,83800.0
2007-11-27 14:00:00,49.77,50.07,49.66,49.93,138200.0,35.6571,35.872,35.5783,35.7717,138200.0
2007-11-27 14:30:00,49.93,50.0,49.53,49.93,195300.0,35.7717,35.8219,35.4851,35.7717,195300.0
2007-11-27 15:00:00,49.91,49.98,49.54,49.7,169200.0,35.7574,35.8075,35.4923,35.6069,169200.0
2007-11-27 15:30:00,49.72,50.23,49.71,50.07,314500.0,35.6213,35.9866,35.6141,35.872,314500.0
2007-11-28 09:30:00,50.5,52.49,50.15,52.49,195600.0,36.1801,37.6058,35.9293,37.6058,195600.0
2007-11-28 10:00:00,52.49,52.53,51.68,51.82,233100.0,37.6058,37.6344,37.0255,37.1258,233100.0
2007-11-28 10:30:00,51.85,52.32,51.73,51.82,246600.0,37.1473,37.484,37.0613,37.1258,246600.0
2007-11-28 11:00:00,51.82,51.91,51.52,51.61,162800.0,37.1258,37.1903,36.9108,36.9753,162800.0
2007-11-28 11:30:00,51.6,51.65,51.26,51.35,78000.0,36.9682,37.004,36.7246,36.7891,78000.0
2007-11-28 12:00:00,51.36,51.84,51.36,51.79,91200.0,36.7962,37.1401,36.7962,37.1043,91200.0
2007-11-28 12:30:00,51.77,51.87,51.67,51.83,50900.0,37.09,37.1616,37.0183,37.1329,50900.0
2007-11-28 13:00:00,51.84,52.15,51.77,52.13,109100.0,37.1401,37.3622,37.09,37.3479,109100.0
2007-11-28 13:30:00,52.15,52.26,51.93,52.07,118000.0,37.3622,37.441,37.2046,37.3049,118000.0
2007-11-28 14:00:00,52.05,52.41,51.97,52.21,94400.0,37.2906,37.5485,37.2332,37.4052,94400.0
2007-11-28 14:30:00,52.19,52.41,51.97,52.27,140000.0,37.3909,37.5485,37.2332,37.4482,140000.0
2007-11-28 15:00:00,52.26,52.74,52.19,52.68,184000.0,37.441,37.7849,37.3909,37.7419,184000.0
2007-11-28 15:30:00,52.7,52.79,52.25,52.69,226300.0,37.7562,37.8207,37.4338,37.7491,226300.0
2007-11-29 09:30:00,52.41,52.74,51.47,51.68,91600.0,37.5485,37.7849,36.875,37.0255,91600.0
2007-11-29 10:00:00,51.64,51.87,51.41,51.83,155500.0,36.9968,37.1616,36.832,37.1329,155500.0
2007-11-29 10:30:00,51.83,52.14,51.79,52.1,165600.0,37.1329,37.355,37.1043,37.3264,165600.0
2007-11-29 11:00:00,52.1,52.35,52.0,52.34,85500.0,37.3264,37.5055,37.2547,37.4983,85500.0
2007-11-29 11:30:00,52.36,52.99,52.36,52.9,165000.0,37.5127,37.964,37.5127,37.8995,165000.0
2007-11-29 12:00:00,52.9,53.0,52.55,52.67,120100.0,37.8995,37.9712,37.6488,37.7347,120100.0
2007-11-29 12:30:00,52.67,52.75,52.37,52.37,97500.0,37.7347,37.7921,37.5198,37.5198,97500.0
2007-11-29 13:00:00,52.38,52.56,52.28,52.31,66400.0,37.527,37.6559,37.4553,37.4768,66400.0
2007-11-29 13:30:00,52.35,52.59,52.28,52.35,50400.0,37.5055,37.6774,37.4553,37.5055,50400.0
2007-11-29 14:00:00,52.33,52.36,52.04,52.27,86400.0,37.4912,37.5127,37.2834,37.4482,86400.0
2007-11-29 14:30:00,52.3,52.4,52.05,52.22,69400.0,37.4697,37.5413,37.2906,37.4124,69400.0
2007-11-29 15:00:00,52.26,52.4,52.13,52.27,84600.0,37.441,37.5413,37.3479,37.4482,84600.0
2007-11-29 15:30:00,52.3,52.58,52.14,52.45,114100.0,37.4697,37.6703,37.355,37.5771,114100.0
2007-11-30 09:30:00,53.23,55.82,53.08,54.46,328400.0,38.136,39.9915,38.0285,39.0172,328400.0
2007-11-30 10:00:00,54.42,54.5,53.61,54.09,235700.0,38.9885,39.0458,38.4082,38.7521,235700.0
2007-11-30 10:30:00,54.09,54.31,53.92,54.05,132000.0,38.7521,38.9097,38.6303,38.7234,132000.0
2007-11-30 11:00:00,54.0,54.04,53.5,53.83,166000.0,38.6876,38.7163,38.3294,38.5658,166000.0
2007-11-30 11:30:00,53.82,54.15,53.64,54.06,157800.0,38.5587,38.7951,38.4297,38.7306,157800.0
2007-11-30 12:00:00,54.05,54.31,53.78,54.16,80800.0,38.7234,38.9097,38.53,38.8022,80800.0
2007-11-30 12:30:00,54.1,54.27,53.89,54.22,59200.0,38.7593,38.881,38.6088,38.8452,59200.0
2007-11-30 13:00:00,54.22,54.72,54.14,54.56,117500.0,38.8452,39.2034,38.7879,39.0888,117500.0
2007-11-30 13:30:00,54.54,54.59,54.28,54.44,63400.0,39.0745,39.1103,38.8882,39.0028,63400.0
2007-11-30 14:00:00,54.43,54.46,54.15,54.37,91000.0,38.9957,39.0172,38.7951,38.9527,91000.0
2007-11-30 14:30:00,54.38,54.6,54.33,54.37,89000.0,38.9599,39.1175,38.924,38.9527,89000.0
2007-11-30 15:00:00,54.36,54.42,53.91,54.35,188700.0,38.9455,38.9885,38.6231,38.9384,188700.0
2007-11-30 15:30:00,54.34,54.58,54.27,54.57,363000.0,38.9312,39.1031,38.881,39.096,363000.0
2007-12-03 09:30:00,54.39,54.57,53.54,53.72,124400.0,38.967,39.096,38.358,38.487,124400.0
2007-12-03 10:00:00,53.71,53.92,53.5,53.69,146400.0,38.4798,38.6303,38.3294,38.4655,146400.0
2007-12-03 10:30:00,53.71,54.15,53.71,53.85,157300.0,38.4798,38.7951,38.4798,38.5801,157300.0
2007-12-03 11:00:00,53.86,54.2,53.81,54.19,84400.0,38.5873,38.8309,38.5515,38.8237,84400.0
2007-12-03 11:30:00,54.19,54.46,54.11,54.4,70600.0,38.8237,39.0172,38.7664,38.9742,70600.0
2007-12-03 12:00:00,54.4,54.68,54.27,54.66,58800.0,38.9742,39.1748,38.881,39.1605,58800.0
2007-12-03 12:30:00,54.66,54.8,54.6,54.6,82600.0,39.1605,39.2608,39.1175,39.1175,82600.0
2007-12-03 13:00:00,54.6,54.66,54.45,54.55,113200.0,39.1175,39.1605,39.01,39.0817,113200.0
2007-12-03 13:30:00,54.54,54.59,54.32,54.37,146500.0,39.0745,39.1103,38.9169,38.9527,146500.0
2007-12-03 14:00:00,54.37,54.56,54.37,54.45,69600.0,38.9527,39.0888,38.9527,39.01,69600.0
2007-12-03 14:30:00,54.44,54.56,54.43,54.48,97900.0,39.0028,39.0888,38.9957,39.0315,97900.0
2007-12-03 15:00:00,54.48,54.52,54.22,54.27,146000.0,39.0315,39.0602,38.8452,38.881,146000.0
2007-12-03 15:30:00,54.28,54.43,54.19,54.36,151200.0,38.8882,38.9957,38.8237,38.9455,151200.0
2007-12-04 09:30:00,54.09,54.27,53.36,53.77,245700.0,38.7521,38.881,38.2291,38.5228,245700.0
2007-12-04 10:00:00,53.77,53.81,53.2,53.63,108800.0,38.5228,38.5515,38.1145,38.4225,108800.0
2007-12-04 10:30:00,53.66,53.9,53.32,53.33,121300.0,38.444,38.616,38.2004,38.2076,121300.0
2007-12-04 11:00:00,53.33,53.52,53.25,53.28,138100.0,38.2076,38.3437,38.1503,38.1718,138100.0
2007-12-04 11:30:00,53.27,53.5,53.11,53.41,86700.0,38.1646,38.3294,38.05,38.2649,86700.0
2007-12-04 12:00:00,53.42,53.73,53.41,53.64,79500.0,38.2721,38.4942,38.2649,38.4297,79500.0
2007-12-04 12:30:00,53.65,53.66,53.48,53.62,45800.0,38.4369,38.444,38.3151,38.4154,45800.0
2007-12-04 13:00:00,53.62,53.7,53.32,53.38,58600.0,38.4154,38.4727,38.2004,38.2434,58600.0
2007-12-04 13:30:00,53.4,53.54,53.35,53.54,69800.0,38.2577,38.358,38.2219,38.358,69800.0
2007-12-04 14:00:00,53.53,53.54,53.15,53.18,105000.0,38.3509,38.358,38.0786,38.1001,105000.0
2007-12-04 14:30:00,53.2,53.39,53.15,53.26,101300.0,38.1145,38.2506,38.0786,38.1574,101300.0
2007-12-04 15:00:00,53.28,53.36,53.13,53.22,130900.0,38.1718,38.2291,38.0643,38.1288,130900.0
2007-12-04 15:30:00,53.27,53.34,52.96,53.22,239900.0,38.1646,38.2148,37.9425,38.1288,239900.0
2007-12-05 09:30:00,53.6,54.32,53.43,53.51,220200.0,38.401,38.9169,38.2792,38.3366,220200.0
2007-12-05 10:00:00,53.55,53.89,53.3,53.83,208800.0,38.3652,38.6088,38.1861,38.5658,208800.0
2007-12-05 10:30:00,53.84,54.17,53.78,54.16,214100.0,38.573,38.8094,38.53,38.8022,214100.0
2007-12-05 11:00:00,54.16,54.95,54.15,54.95,195700.0,38.8022,39.3682,38.7951,39.3682,195700.0
2007-12-05 11:30:00,54.94,55.19,54.76,54.83,158700.0,39.3611,39.5402,39.2321,39.2823,158700.0
2007-12-05 12:00:00,54.83,54.95,54.64,54.66,90000.0,39.2823,39.3682,39.1461,39.1605,90000.0
2007-12-05 12:30:00,54.65,54.69,54.03,54.37,113700.0,39.1533,39.182,38.7091,38.9527,113700.0
2007-12-05 13:00:00,54.34,54.47,53.75,53.8,247300.0,38.9312,39.0243,38.5085,38.5443,247300.0
2007-12-05 13:30:00,53.79,54.14,53.79,53.98,163700.0,38.5372,38.7879,38.5372,38.6733,163700.0
2007-12-05 14:00:00,53.99,54.26,53.67,53.82,114700.0,38.6804,38.8739,38.4512,38.5587,114700.0
2007-12-05 14:30:00,53.81,54.0,53.67,53.8,141700.0,38.5515,38.6876,38.4512,38.5443,141700.0
2007-12-05 15:00:00,53.8,54.15,53.78,54.0,79000.0,38.5443,38.7951,38.53,38.6876,79000.0
2007-12-05 15:30:00,53.99,54.54,53.94,54.43,170700.0,38.6804,39.0745,38.6446,38.9957,170700.0
2007-12-06 09:30:00,54.3,55.14,53.72,54.99,55400.0,38.9025,39.5043,38.487,39.3969,55400.0
2007-12-06 10:00:00,54.93,55.29,54.74,54.9,61900.0,39.3539,39.6118,39.2178,39.3324,61900.0
2007-12-06 10:30:00,54.9,55.02,54.53,54.91,42800.0,39.3324,39.4184,39.0673,39.3396,42800.0
2007-12-06 11:00:00,54.92,55.09,54.77,54.96,20700.0,39.3467,39.4685,39.2393,39.3754,20700.0
2007-12-06 11:30:00,54.96,55.21,54.92,55.06,40300.0,39.3754,39.5545,39.3467,39.447,40300.0
2007-12-06 12:00:00,55.06,55.17,54.9,54.99,27700.0,39.447,39.5258,39.3324,39.3969,27700.0
2007-12-06 12:30:00,55.0,55.29,54.97,55.28,28500.0,39.404,39.6118,39.3826,39.6046,28500.0
2007-12-06 13:00:00,55.26,55.39,55.13,55.14,49000.0,39.5903,39.6835,39.4972,39.5043,49000.0
2007-12-06 13:30:00,55.14,55.14,54.68,54.81,129000.0,39.5043,39.5043,39.1748,39.2679,129000.0
2007-12-06 14:00:00,54.8,55.37,54.79,55.18,58000.0,39.2608,39.6691,39.2536,39.533,58000.0
2007-12-06 14:30:00,55.23,55.41,55.2,55.28,56300.0,39.5688,39.6978,39.5473,39.6046,56300.0
2007-12-06 15:00:00,55.28,55.82,55.28,55.78,93900.0,39.6046,39.9915,39.6046,39.9629,93900.0
2007-12-06 15:30:00,55.79,56.03,55.5,56.02,164800.0,39.97,40.142,39.7623,40.1348,164800.0
2007-12-07 09:30:00,56.09,56.27,55.63,56.22,119900.0,40.185,40.3139,39.8554,40.2781,119900.0
2007-12-07 10:00:00,56.23,56.38,55.88,55.97,206800.0,40.2853,40.3927,40.0345,40.099,206800.0
2007-12-07 10:30:00,55.97,56.03,55.66,55.83,203900.0,40.099,40.142,39.8769,39.9987,203900.0
2007-12-07 11:00:00,55.83,56.24,55.8,56.04,135200.0,39.9987,40.2924,39.9772,40.1491,135200.0
2007-12-07 11:30:00,56.04,56.28,55.99,56.26,55700.0,40.1491,40.3211,40.1133,40.3068,55700.0
2007-12-07 12:00:00,56.28,56.45,56.28,56.34,47500.0,40.3211,40.4429,40.3211,40.3641,47500.0
2007-12-07 12:30:00,56.32,56.36,55.95,55.98,41200.0,40.3497,40.3784,40.0847,40.1062,41200.0
2007-12-07 13:00:00,55.98,56.04,55.45,55.5,86300.0,40.1062,40.1491,39.7264,39.7623,86300.0
2007-12-07 13:30:00,55.53,55.77,55.5,55.63,65800.0,39.7838,39.9557,39.7623,39.8554,65800.0
2007-12-07 14:00:00,55.64,55.79,55.47,55.49,61700.0,39.8626,39.97,39.7408,39.7551,61700.0
2007-12-07 14:30:00,55.48,55.75,55.31,55.32,63300.0,39.7479,39.9414,39.6261,39.6333,63300.0
2007-12-07 15:00:00,55.35,55.56,55.3,55.39,145400.0,39.6548,39.8053,39.619,39.6835,145400.0
2007-12-07 15:30:00,55.39,55.39,55.11,55.24,223000.0,39.6835,39.6835,39.4829,39.576,223000.0
2007-12-10 09:30:00,55.31,56.47,55.11,56.42,87700.0,39.6261,40.4572,39.4829,40.4214,87700.0
2007-12-10 10:00:00,56.42,57.04,56.42,56.81,187600.0,40.4214,40.8656,40.4214,40.7008,187600.0
2007-12-10 10:30:00,56.8,56.92,56.49,56.72,181400.0,40.6936,40.7796,40.4715,40.6363,181400.0
2007-12-10 11:00:00,56.71,56.76,56.12,56.27,116400.0,40.6292,40.665,40.2065,40.3139,116400.0
2007-12-10 11:30:00,56.27,56.41,56.03,56.15,69600.0,40.3139,40.4142,40.142,40.228,69600.0
2007-12-10 12:00:00,56.16,56.55,56.03,56.47,67500.0,40.2351,40.5145,40.142,40.4572,67500.0
2007-12-10 12:30:00,56.47,56.55,56.2,56.27,112900.0,40.4572,40.5145,40.2638,40.3139,112900.0
2007-12-10 13:00:00,56.27,56.4,56.2,56.22,127300.0,40.3139,40.4071,40.2638,40.2781,127300.0
2007-12-10 13:30:00,56.22,56.22,55.79,55.82,163300.0,40.2781,40.2781,39.97,39.9915,163300.0
2007-12-10 14:00:00,55.81,55.82,55.6,55.78,187400.0,39.9844,39.9915,39.8339,39.9629,187400.0
2007-12-10 14:30:00,55.77,55.91,55.43,55.52,204700.0,39.9557,40.056,39.7121,39.7766,204700.0
2007-12-10 15:00:00,55.53,56.03,55.53,55.73,208000.0,39.7838,40.142,39.7838,39.927,208000.0
2007-12-10 15:30:00,55.73,55.97,55.53,55.9,416300.0,39.927,40.099,39.7838,40.0488,416300.0
2007-12-11 09:30:00,55.86,55.86,54.83,55.32,171400.0,40.0202,40.0202,39.2823,39.6333,171400.0
2007-12-11 10:00:00,55.32,55.44,55.22,55.26,266900.0,39.6333,39.7193,39.5617,39.5903,266900.0
2007-12-11 10:30:00,55.25,55.31,54.72,54.72,351900.0,39.5832,39.6261,39.2034,39.2034,351900.0
2007-12-11 11:00:00,54.72,54.73,54.53,54.63,171700.0,39.2034,39.2106,39.0673,39.139,171700.0
2007-12-11 11:30:00,54.63,54.67,54.26,54.58,198400.0,39.139,39.1676,38.8739,39.1031,198400.0
2007-12-11 12:00:00,54.58,54.61,54.5,54.55,115400.0,39.1031,39.1246,39.0458,39.0817,115400.0
2007-12-11 12:30:00,54.54,55.24,54.5,55.11,223900.0,39.0745,39.576,39.0458,39.4829,223900.0
2007-12-11 13:00:00,55.11,55.15,54.95,55.09,107300.0,39.4829,39.5115,39.3682,39.4685,107300.0
2007-12-11 13:30:00,55.06,55.52,54.98,55.42,160700.0,39.447,39.7766,39.3897,39.705,160700.0
2007-12-11 14:00:00,55.42,55.55,53.59,53.73,240600.0,39.705,39.7981,38.3939,38.4942,240600.0
2007-12-11 14:30:00,53.73,53.95,53.28,53.47,514500.0,38.4942,38.6518,38.1718,38.3079,514500.0
2007-12-11 15:00:00,53.45,53.53,52.84,53.1,371100.0,38.2936,38.3509,37.8565,38.0428,371100.0
2007-12-11 15:30:00,53.11,53.29,52.78,52.84,446800.0,38.05,38.1789,37.8136,37.8565,446800.0
2007-12-12 09:30:00,53.43,54.03,52.83,53.0,440100.0,38.2792,38.7091,37.8494,37.9712,440100.0
2007-12-12 10:00:00,53.01,53.17,52.56,52.64,208900.0,37.9783,38.093,37.6559,37.7133,208900.0
2007-12-12 10:30:00,52.64,52.8,51.9,51.99,330500.0,37.7133,37.8279,37.1831,37.2476,330500.0
2007-12-12 11:00:00,51.99,52.29,51.91,52.05,111900.0,37.2476,37.4625,37.1903,37.2906,111900.0
2007-12-12 11:30:00,52.04,52.6,52.01,52.31,104900.0,37.2834,37.6846,37.2619,37.4768,104900.0
2007-12-12 12:00:00,52.34,52.34,51.66,51.66,138000.0,37.4983,37.4983,37.0111,37.0111,138000.0
2007-12-12 12:30:00,51.65,51.65,51.3,51.48,92900.0,37.004,37.004,36.7532,36.8822,92900.0
2007-12-12 13:00:00,51.45,51.54,51.12,51.19,154900.0,36.8607,36.9252,36.6243,36.6744,154900.0
2007-12-12 13:30:00,51.18,51.86,51.17,51.67,134300.0,36.6673,37.1544,36.6601,37.0183,134300.0
2007-12-12 14:00:00,51.69,51.69,51.15,51.3,200300.0,37.0326,37.0326,36.6458,36.7532,200300.0
2007-12-12 14:30:00,51.29,51.33,51.11,51.22,182300.0,36.7461,36.7747,36.6171,36.6959,182300.0
2007-12-12 15:00:00,51.21,51.21,50.31,50.68,297400.0,36.6888,36.6888,36.044,36.309,297400.0
2007-12-12 15:30:00,50.68,51.56,50.35,51.39,380100.0,36.309,36.9395,36.0726,36.8177,380100.0
2007-12-13 09:30:00,51.44,51.57,49.95,50.19,132700.0,36.8535,36.9467,35.786,35.958,132700.0
2007-12-13 10:00:00,50.15,50.51,49.97,50.2,89100.0,35.9293,36.1872,35.8004,35.9651,89100.0
2007-12-13 10:30:00,50.19,50.25,49.83,49.93,86900.0,35.958,36.001,35.7001,35.7717,86900.0
2007-12-13 11:00:00,49.91,50.1,49.64,49.96,144500.0,35.7574,35.8935,35.5639,35.7932,144500.0
2007-12-13 11:30:00,49.95,50.12,49.82,49.95,100500.0,35.786,35.9078,35.6929,35.786,100500.0
2007-12-13 12:00:00,49.95,50.06,49.85,50.0,137400.0,35.786,35.8648,35.7144,35.8219,137400.0
2007-12-13 12:30:00,50.0,50.15,49.97,50.01,163600.0,35.8219,35.9293,35.8004,35.829,163600.0
2007-12-13 13:00:00,50.0,50.06,49.98,50.05,138600.0,35.8219,35.8648,35.8075,35.8577,138600.0
2007-12-13 13:30:00,50.05,50.05,49.92,49.95,220700.0,35.8577,35.8577,35.7645,35.786,220700.0
2007-12-13 14:00:00,49.95,50.27,49.9,50.19,412700.0,35.786,36.0153,35.7502,35.958,412700.0
2007-12-13 14:30:00,50.21,50.24,49.95,49.99,268200.0,35.9723,35.9938,35.786,35.8147,268200.0
2007-12-13 15:00:00,49.98,50.38,49.97,50.33,210200.0,35.8075,36.0941,35.8004,36.0583,210200.0
2007-12-13 15:30:00,50.32,50.64,50.13,50.48,280200.0,36.0511,36.2804,35.915,36.1658,280200.0
2007-12-14 09:30:00,50.46,50.46,49.22,49.25,135800.0,36.1514,36.1514,35.263,35.2845,135800.0
2007-12-14 10:00:00,49.27,49.81,49.12,49.73,179900.0,35.2989,35.6857,35.1914,35.6284,179900.0
2007-12-14 10:30:00,49.74,50.33,49.63,50.3,133500.0,35.6356,36.0583,35.5568,36.0368,133500.0
2007-12-14 11:00:00,50.32,50.69,50.32,50.38,210500.0,36.0511,36.3162,36.0511,36.0941,210500.0
2007-12-14 11:30:00,50.37,50.55,50.12,50.37,134700.0,36.0869,36.2159,35.9078,36.0869,134700.0
2007-12-14 12:00:00,50.36,50.75,50.36,50.53,130500.0,36.0798,36.3592,36.0798,36.2016,130500.0
2007-12-14 12:30:00,50.54,50.64,50.38,50.61,93300.0,36.2087,36.2804,36.0941,36.2589,93300.0
2007-12-14 13:00:00,50.56,50.66,50.47,50.65,77300.0,36.2231,36.2947,36.1586,36.2875,77300.0
2007-12-14 13:30:00,50.63,50.64,50.28,50.34,83200.0,36.2732,36.2804,36.0225,36.0655,83200.0
2007-12-14 14:00:00,50.34,50.39,50.2,50.27,223600.0,36.0655,36.1013,35.9651,36.0153,223600.0
2007-12-14 14:30:00,50.26,50.33,50.01,50.09,82400.0,36.0081,36.0583,35.829,35.8863,82400.0
2007-12-14 15:00:00,50.08,50.21,50.0,50.08,108200.0,35.8792,35.9723,35.8219,35.8792,108200.0
2007-12-14 15:30:00,50.09,50.27,49.86,49.89,397900.0,35.8863,36.0153,35.7216,35.7431,397900.0
2007-12-17 09:30:00,50.17,50.17,48.58,49.57,290100.0,35.9437,35.9437,34.8045,35.5138,290100.0
2007-12-17 10:00:00,49.56,49.9,49.4,49.78,198700.0,35.5066,35.7502,35.392,35.6642,198700.0
2007-12-17 10:30:00,49.8,50.1,49.7,50.08,131700.0,35.6786,35.8935,35.6069,35.8792,131700.0
2007-12-17 11:00:00,50.09,50.7,50.09,50.61,200300.0,35.8863,36.3234,35.8863,36.2589,200300.0
2007-12-17 11:30:00,50.62,50.73,50.47,50.53,158400.0,36.2661,36.3449,36.1586,36.2016,158400.0
2007-12-17 12:00:00,50.53,50.68,50.5,50.61,76800.0,36.2016,36.309,36.1801,36.2589,76800.0
2007-12-17 12:30:00,50.61,50.97,50.59,50.94,78300.0,36.2589,36.5168,36.2446,36.4953,78300.0
2007-12-17 13:00:00,50.95,50.95,50.41,50.55,113900.0,36.5025,36.5025,36.1156,36.2159,113900.0
2007-12-17 13:30:00,50.55,50.65,50.25,50.25,106500.0,36.2159,36.2875,36.001,36.001,106500.0
2007-12-17 14:00:00,50.22,50.43,50.09,50.12,73100.0,35.9795,36.1299,35.8863,35.9078,73100.0
2007-12-17 14:30:00,50.13,50.29,50.03,50.1,94400.0,35.915,36.0296,35.8434,35.8935,94400.0
2007-12-17 15:00:00,50.08,50.15,49.76,49.89,133300.0,35.8792,35.9293,35.6499,35.7431,133300.0
2007-12-17 15:30:00,49.88,50.06,49.61,49.68,190700.0,35.7359,35.8648,35.5425,35.5926,190700.0
2007-12-18 09:30:00,50.25,50.25,49.24,49.55,119300.0,36.001,36.001,35.2774,35.4995,119300.0
2007-12-18 10:00:00,49.58,49.8,49.53,49.64,146000.0,35.521,35.6786,35.4851,35.5639,146000.0
2007-12-18 10:30:00,49.66,49.94,49.55,49.94,104400.0,35.5783,35.7789,35.4995,35.7789,104400.0
2007-12-18 11:00:00,49.9,50.0,49.58,49.64,70700.0,35.7502,35.8219,35.521,35.5639,70700.0
2007-12-18 11:30:00,49.62,49.71,49.38,49.4,109000.0,35.5496,35.6141,35.3777,35.392,109000.0
2007-12-18 12:00:00,49.39,49.43,48.7,48.92,280900.0,35.3848,35.4135,34.8905,35.0481,280900.0
2007-12-18 12:30:00,48.94,49.1,48.72,48.84,156200.0,35.0624,35.1771,34.9048,34.9908,156200.0
2007-12-18 13:00:00,48.84,49.0,48.57,48.93,186300.0,34.9908,35.1054,34.7974,35.0553,186300.0
2007-12-18 13:30:00,48.94,49.34,48.91,49.08,277200.0,35.0624,35.349,35.0409,35.1627,277200.0
2007-12-18 14:00:00,49.1,49.34,49.04,49.22,144500.0,35.1771,35.349,35.1341,35.263,144500.0
2007-12-18 14:30:00,49.24,49.44,49.14,49.14,121400.0,35.2774,35.4207,35.2057,35.2057,121400.0
2007-12-18 15:00:00,49.18,49.52,49.12,49.22,274900.0,35.2344,35.478,35.1914,35.263,274900.0
2007-12-18 15:30:00,49.22,49.29,48.82,48.93,459700.0,35.263,35.3132,34.9765,35.0553,459700.0
2007-12-19 09:30:00,47.78,48.92,47.23,48.85,293000.0,34.2314,35.0481,33.8373,34.998,293000.0
2007-12-19 10:00:00,48.88,49.18,48.66,49.15,163300.0,35.0195,35.2344,34.8618,35.2129,163300.0
2007-12-19 10:30:00,49.15,49.29,49.04,49.17,141100.0,35.2129,35.3132,35.1341,35.2272,141100.0
2007-12-19 11:00:00,49.19,49.3,48.23,48.55,180900.0,35.2415,35.3204,34.5538,34.783,180900.0
2007-12-19 11:30:00,48.5,48.55,47.85,47.97,127800.0,34.7472,34.783,34.2815,34.3675,127800.0
2007-12-19 12:00:00,47.97,48.21,47.88,48.19,150400.0,34.3675,34.5394,34.303,34.5251,150400.0
2007-12-19 12:30:00,48.15,48.15,47.71,47.93,161900.0,34.4965,34.4965,34.1812,34.3388,161900.0
2007-12-19 13:00:00,47.93,48.02,47.71,48.0,81500.0,34.3388,34.4033,34.1812,34.389,81500.0
2007-12-19 13:30:00,47.98,48.01,47.6,47.64,82400.0,34.3747,34.3962,34.1024,34.1311,82400.0
2007-12-19 14:00:00,47.62,48.09,47.57,47.96,96000.0,34.1167,34.4535,34.0809,34.3603,96000.0
2007-12-19 14:30:00,47.98,48.19,47.78,48.19,131400.0,34.3747,34.5251,34.2314,34.5251,131400.0
2007-12-19 15:00:00,48.2,48.34,47.88,48.0,180600.0,34.5323,34.6326,34.303,34.389,180600.0
2007-12-19 15:30:00,48.0,48.15,47.62,47.62,303900.0,34.389,34.4965,34.1167,34.1167,303900.0
2007-12-20 09:30:00,47.73,48.27,46.31,46.45,253700.0,34.1955,34.5824,33.1782,33.2785,253700.0
2007-12-20 10:00:00,46.44,46.65,45.95,46.18,249700.0,33.2713,33.4218,32.9203,33.0851,249700.0
2007-12-20 10:30:00,46.16,46.49,46.07,46.23,188100.0,33.0707,33.3072,33.0063,33.1209,188100.0
2007-12-20 11:00:00,46.21,46.23,45.84,45.85,90700.0,33.1066,33.1209,32.8415,32.8486,90700.0
2007-12-20 11:30:00,45.86,46.08,45.85,45.95,103300.0,32.8558,33.0134,32.8486,32.9203,103300.0
2007-12-20 12:00:00,45.95,46.24,45.86,46.21,114900.0,32.9203,33.1281,32.8558,33.1066,114900.0
2007-12-20 12:30:00,46.22,46.22,45.93,46.06,51200.0,33.1137,33.1137,32.906,32.9991,51200.0
2007-12-20 13:00:00,46.05,46.63,46.05,46.5,98400.0,32.9919,33.4075,32.9919,33.3143,98400.0
2007-12-20 13:30:00,46.53,46.74,46.29,46.61,145200.0,33.3358,33.4863,33.1639,33.3931,145200.0
2007-12-20 14:00:00,46.66,46.95,46.57,46.93,134900.0,33.429,33.6367,33.3645,33.6224,134900.0
2007-12-20 14:30:00,46.91,47.35,46.88,47.04,174400.0,33.6081,33.9233,33.5866,33.7012,174400.0
2007-12-20 15:00:00,47.05,47.09,46.61,46.61,114500.0,33.7084,33.737,33.3931,33.3931,114500.0
2007-12-20 15:30:00,46.6,46.91,46.52,46.88,237600.0,33.386,33.6081,33.3287,33.5866,237600.0
2007-12-21 09:30:00,47.29,48.57,47.17,47.84,441900.0,33.8803,34.7974,33.7943,34.2744,441900.0
2007-12-21 10:00:00,47.83,47.93,47.35,47.47,191200.0,34.2672,34.3388,33.9233,34.0093,191200.0
2007-12-21 10:30:00,47.46,47.5,47.12,47.14,87200.0,34.0021,34.0308,33.7585,33.7729,87200.0
2007-12-21 11:00:00,47.11,47.4,47.04,47.26,54100.0,33.7514,33.9591,33.7012,33.8588,54100.0
2007-12-21 11:30:00,47.27,47.27,46.83,46.93,99100.0,33.866,33.866,33.5508,33.6224,99100.0
2007-12-21 12:00:00,46.92,47.09,46.8,47.09,73200.0,33.6152,33.737,33.5293,33.737,73200.0
2007-12-21 12:30:00,47.09,47.11,46.95,47.07,42700.0,33.737,33.7514,33.6367,33.7227,42700.0
2007-12-21 13:00:00,47.07,47.26,47.03,47.23,42500.0,33.7227,33.8588,33.694,33.8373,42500.0
2007-12-21 13:30:00,47.23,47.42,47.22,47.41,48600.0,33.8373,33.9735,33.8302,33.9663,48600.0
2007-12-21 14:00:00,47.43,47.52,47.36,47.49,75100.0,33.9806,34.0451,33.9305,34.0236,75100.0
2007-12-21 14:30:00,47.5,47.73,47.49,47.71,50300.0,34.0308,34.1955,34.0236,34.1812,50300.0
2007-12-21 15:00:00,47.71,48.05,47.69,48.02,98500.0,34.1812,34.4248,34.1669,34.4033,98500.0
2007-12-21 15:30:00,48.0,48.48,48.0,48.41,236900.0,34.389,34.7329,34.389,34.6827,236900.0
2007-12-24 09:30:00,48.28,49.39,48.26,48.94,103900.0,34.5896,35.3848,34.5753,35.0624,103900.0
2007-12-24 10:00:00,48.93,49.1,48.63,48.67,75800.0,35.0553,35.1771,34.8403,34.869,75800.0
2007-12-24 10:30:00,48.67,48.73,48.34,48.51,57800.0,34.869,34.912,34.6326,34.7544,57800.0
2007-12-24 11:00:00,48.56,48.56,48.38,48.44,45800.0,34.7902,34.7902,34.6612,34.7042,45800.0
2007-12-24 11:30:00,48.44,48.46,48.24,48.46,62100.0,34.7042,34.7185,34.5609,34.7185,62100.0
2007-12-24 12:00:00,48.47,48.79,48.46,48.73,58100.0,34.7257,34.955,34.7185,34.912,58100.0
2007-12-24 12:30:00,48.7,49.05,48.7,48.9,93200.0,34.8905,35.1412,34.8905,35.0338,93200.0
2007-12-24 13:00:00,48.83,48.83,48.73,48.73,39500.0,34.9836,34.9836,34.912,34.912,39500.0
2007-12-24 13:30:00,48.73,48.73,48.73,48.73,0.0,34.912,34.912,34.912,34.912,0.0
2007-12-24 14:00:00,48.73,48.73,48.73,48.73,0.0,34.912,34.912,34.912,34.912,0.0
2007-12-24 14:30:00,48.73,48.73,48.73,48.73,0.0,34.912,34.912,34.912,34.912,0.0
2007-12-24 15:00:00,48.73,48.73,48.73,48.73,0.0,34.912,34.912,34.912,34.912,0.0
2007-12-24 15:30:00,48.73,48.73,48.73,48.73,0.0,34.912,34.912,34.912,34.912,0.0
2007-12-26 09:30:00,48.66,48.66,48.15,48.29,41500.0,34.8618,34.8618,34.4965,34.5968,41500.0
2007-12-26 10:00:00,48.35,48.65,48.3,48.55,21900.0,34.6397,34.8547,34.6039,34.783,21900.0
2007-12-26 10:30:00,48.55,48.58,48.3,48.4,45900.0,34.783,34.8045,34.6039,34.6756,45900.0
2007-12-26 11:00:00,48.41,48.42,48.23,48.23,70600.0,34.6827,34.6899,34.5538,34.5538,70600.0
2007-12-26 11:30:00,48.23,48.28,48.04,48.08,39800.0,34.5538,34.5896,34.4176,34.4463,39800.0
2007-12-26 12:00:00,48.07,48.17,48.05,48.13,25700.0,34.4391,34.5108,34.4248,34.4821,25700.0
2007-12-26 12:30:00,48.15,48.42,48.15,48.39,28000.0,34.4965,34.6899,34.4965,34.6684,28000.0
2007-12-26 13:00:00,48.39,48.47,48.3,48.32,35200.0,34.6684,34.7257,34.6039,34.6182,35200.0
2007-12-26 13:30:00,48.31,48.45,48.24,48.44,36400.0,34.6111,34.7114,34.5609,34.7042,36400.0
2007-12-26 14:00:00,48.43,48.45,48.14,48.21,48400.0,34.6971,34.7114,34.4893,34.5394,48400.0
2007-12-26 14:30:00,48.23,48.27,48.13,48.2,43900.0,34.5538,34.5824,34.4821,34.5323,43900.0
2007-12-26 15:00:00,48.22,48.26,48.1,48.15,55400.0,34.5466,34.5753,34.4606,34.4965,55400.0
2007-12-26 15:30:00,48.12,48.31,48.04,48.1,110900.0,34.475,34.6111,34.4176,34.4606,110900.0
2007-12-27 09:30:00,47.81,48.0,47.48,47.65,56400.0,34.2529,34.389,34.0164,34.1382,56400.0
2007-12-27 10:00:00,47.65,47.67,47.39,47.5,48700.0,34.1382,34.1526,33.952,34.0308,48700.0
2007-12-27 10:30:00,47.48,47.49,47.06,47.12,101100.0,34.0164,34.0236,33.7155,33.7585,101100.0
2007-12-27 11:00:00,47.11,47.15,46.87,46.9,65600.0,33.7514,33.78,33.5794,33.6009,65600.0
2007-12-27 11:30:00,46.89,47.12,46.87,47.1,45500.0,33.5937,33.7585,33.5794,33.7442,45500.0
2007-12-27 12:00:00,47.09,47.09,46.77,46.77,44300.0,33.737,33.737,33.5078,33.5078,44300.0
2007-12-27 12:30:00,46.78,46.84,46.65,46.74,49100.0,33.5149,33.5579,33.4218,33.4863,49100.0
2007-12-27 13:00:00,46.74,46.84,46.66,46.81,42500.0,33.4863,33.5579,33.429,33.5364,42500.0
2007-12-27 13:30:00,46.82,46.89,46.66,46.82,51100.0,33.5436,33.5937,33.429,33.5436,51100.0
2007-12-27 14:00:00,46.79,47.05,46.77,46.92,58400.0,33.5221,33.7084,33.5078,33.6152,58400.0
2007-12-27 14:30:00,46.91,46.91,46.66,46.74,64900.0,33.6081,33.6081,33.429,33.4863,64900.0
2007-12-27 15:00:00,46.75,46.88,46.69,46.7,88300.0,33.4934,33.5866,33.4505,33.4576,88300.0
2007-12-27 15:30:00,46.7,46.7,46.31,46.32,169400.0,33.4576,33.4576,33.1782,33.1854,169400.0
2007-12-28 09:30:00,46.52,47.01,46.31,46.64,81800.0,33.3287,33.6797,33.1782,33.4146,81800.0
2007-12-28 10:00:00,46.62,46.62,46.23,46.25,66800.0,33.4003,33.4003,33.1209,33.1352,66800.0
2007-12-28 10:30:00,46.2,46.39,46.14,46.31,41900.0,33.0994,33.2355,33.0564,33.1782,41900.0
2007-12-28 11:00:00,46.3,46.67,46.16,46.64,72800.0,33.171,33.4361,33.0707,33.4146,72800.0
2007-12-28 11:30:00,46.64,46.85,46.52,46.58,94800.0,33.4146,33.5651,33.3287,33.3716,94800.0
2007-12-28 12:00:00,46.59,46.67,46.39,46.41,60400.0,33.3788,33.4361,33.2355,33.2499,60400.0
2007-12-28 12:30:00,46.39,46.43,46.0,46.04,87800.0,33.2355,33.2642,32.9561,32.9848,87800.0
2007-12-28 13:00:00,46.03,46.2,46.01,46.06,62900.0,32.9776,33.0994,32.9633,32.9991,62900.0
2007-12-28 13:30:00,46.07,46.27,46.0,46.24,76900.0,33.0063,33.1496,32.9561,33.1281,76900.0
2007-12-28 14:00:00,46.22,46.24,46.0,46.24,85800.0,33.1137,33.1281,32.9561,33.1281,85800.0
2007-12-28 14:30:00,46.25,46.3,46.15,46.29,51000.0,33.1352,33.171,33.0636,33.1639,51000.0
2007-12-28 15:00:00,46.3,46.37,46.17,46.33,83700.0,33.171,33.2212,33.0779,33.1925,83700.0
2007-12-28 15:30:00,46.35,46.35,46.13,46.14,155400.0,33.2069,33.2069,33.0492,33.0564,155400.0
2007-12-31 09:30:00,45.69,46.34,45.69,45.83,65300.0,32.734,33.1997,32.734,32.8343,65300.0
2007-12-31 10:00:00,45.81,46.07,45.81,45.91,39500.0,32.82,33.0063,32.82,32.8916,39500.0
2007-12-31 10:30:00,45.92,45.93,45.77,45.85,60000.0,32.8988,32.906,32.7913,32.8486,60000.0
2007-12-31 11:00:00,45.84,45.88,45.7,45.84,51000.0,32.8415,32.8701,32.7412,32.8415,51000.0
2007-12-31 11:30:00,45.82,45.92,45.8,45.91,26100.0,32.8272,32.8988,32.8128,32.8916,26100.0
2007-12-31 12:00:00,45.92,46.25,45.87,46.21,74200.0,32.8988,33.1352,32.863,33.1066,74200.0
2007-12-31 12:30:00,46.22,46.3,46.1,46.22,59300.0,33.1137,33.171,33.0278,33.1137,59300.0
2007-12-31 13:00:00,46.21,46.97,46.21,46.83,80400.0,33.1066,33.6511,33.1066,33.5508,80400.0
2007-12-31 13:30:00,46.79,46.92,46.62,46.9,45400.0,33.5221,33.6152,33.4003,33.6009,45400.0
2007-12-31 14:00:00,46.91,47.3,46.89,47.25,92400.0,33.6081,33.8875,33.5937,33.8517,92400.0
2007-12-31 14:30:00,47.25,47.27,47.06,47.1,95900.0,33.8517,33.866,33.7155,33.7442,95900.0
2007-12-31 15:00:00,47.09,47.14,46.88,46.97,56100.0,33.737,33.7729,33.5866,33.6511,56100.0
2007-12-31 15:30:00,46.97,47.18,46.62,46.63,124200.0,33.6511,33.8015,33.4003,33.4075,124200.0
2008-01-02 09:30:00,46.69,46.76,45.36,46.24,219400.0,33.4505,33.5006,32.4976,33.1281,219400.0
2008-01-02 10:00:00,46.24,46.25,45.16,45.44,166000.0,33.1281,33.1352,32.3543,32.5549,166000.0
2008-01-02 10:30:00,45.46,45.82,45.45,45.68,92500.0,32.5692,32.8272,32.5621,32.7269,92500.0
2008-01-02 11:00:00,45.7,45.79,45.25,45.32,98700.0,32.7412,32.8057,32.4188,32.4689,98700.0
2008-01-02 11:30:00,45.31,45.4,44.85,44.99,210200.0,32.4618,32.5263,32.1322,32.2325,210200.0
2008-01-02 12:00:00,45.0,45.15,44.95,45.13,83300.0,32.2397,32.3471,32.2039,32.3328,83300.0
2008-01-02 12:30:00,45.11,45.63,45.11,45.58,134000.0,32.3185,32.691,32.3185,32.6552,134000.0
2008-01-02 13:00:00,45.58,45.59,45.16,45.5,123500.0,32.6552,32.6624,32.3543,32.5979,123500.0
2008-01-02 13:30:00,45.51,45.7,45.43,45.54,49200.0,32.6051,32.7412,32.5477,32.6266,49200.0
2008-01-02 14:00:00,45.54,45.94,45.42,45.56,99600.0,32.6266,32.9131,32.5406,32.6409,99600.0
2008-01-02 14:30:00,45.57,45.59,45.18,45.2,78900.0,32.648,32.6624,32.3686,32.383,78900.0
2008-01-02 15:00:00,45.18,45.25,44.98,45.02,130900.0,32.3686,32.4188,32.2253,32.254,130900.0
2008-01-02 15:30:00,45.0,45.33,44.98,45.33,348800.0,32.2397,32.4761,32.2253,32.4761,348800.0
2008-01-03 09:30:00,45.53,45.61,44.68,44.8,149700.0,32.6194,32.6767,32.0104,32.0964,149700.0
2008-01-03 10:00:00,44.79,45.19,44.57,44.94,139200.0,32.0892,32.3758,31.9316,32.1967,139200.0
2008-01-03 10:30:00,44.93,45.17,44.75,44.82,135100.0,32.1895,32.3615,32.0606,32.1107,135100.0
2008-01-03 11:00:00,44.8,44.93,44.76,44.79,128300.0,32.0964,32.1895,32.0677,32.0892,128300.0
2008-01-03 11:30:00,44.79,44.99,44.79,44.85,100600.0,32.0892,32.2325,32.0892,32.1322,100600.0
2008-01-03 12:00:00,44.83,44.96,44.82,44.86,146900.0,32.1179,32.211,32.1107,32.1394,146900.0
2008-01-03 12:30:00,44.87,44.95,44.8,44.89,83800.0,32.1465,32.2039,32.0964,32.1609,83800.0
2008-01-03 13:00:00,44.86,44.88,44.71,44.73,99900.0,32.1394,32.1537,32.0319,32.0462,99900.0
2008-01-03 13:30:00,44.73,44.74,44.58,44.6,46500.0,32.0462,32.0534,31.9388,31.9531,46500.0
2008-01-03 14:00:00,44.6,44.7,44.52,44.58,62700.0,31.9531,32.0247,31.8958,31.9388,62700.0
2008-01-03 14:30:00,44.56,44.6,44.45,44.46,68200.0,31.9244,31.9531,31.8456,31.8528,68200.0
2008-01-03 15:00:00,44.47,44.55,44.28,44.36,119500.0,31.86,31.9173,31.7238,31.7812,119500.0
2008-01-03 15:30:00,44.36,44.47,44.31,44.35,155800.0,31.7812,31.86,31.7453,31.774,155800.0
2008-01-04 09:30:00,43.69,43.69,42.59,42.79,228400.0,31.3011,31.3011,30.5131,30.6563,228400.0
2008-01-04 10:00:00,42.79,43.11,42.57,42.88,132800.0,30.6563,30.8856,30.4987,30.7208,132800.0
2008-01-04 10:30:00,42.87,42.92,42.33,42.4,132700.0,30.7137,30.7495,30.3268,30.3769,132700.0
2008-01-04 11:00:00,42.41,42.75,42.29,42.73,142600.0,30.3841,30.6277,30.2981,30.6134,142600.0
2008-01-04 11:30:00,42.72,42.93,42.68,42.9,137500.0,30.6062,30.7567,30.5775,30.7352,137500.0
2008-01-04 12:00:00,42.9,43.2,42.89,42.97,117800.0,30.7352,30.9501,30.728,30.7853,117800.0
2008-01-04 12:30:00,42.98,42.98,42.66,42.72,88900.0,30.7925,30.7925,30.5632,30.6062,88900.0
2008-01-04 13:00:00,42.71,42.78,42.57,42.77,80600.0,30.599,30.6492,30.4987,30.642,80600.0
2008-01-04 13:30:00,42.77,42.78,42.55,42.71,97700.0,30.642,30.6492,30.4844,30.599,97700.0
2008-01-04 14:00:00,42.67,42.69,42.38,42.42,129100.0,30.5704,30.5847,30.3626,30.3913,129100.0
2008-01-04 14:30:00,42.42,42.51,42.4,42.47,115400.0,30.3913,30.4557,30.3769,30.4271,115400.0
2008-01-04 15:00:00,42.45,42.63,42.37,42.57,204800.0,30.4128,30.5417,30.3554,30.4987,204800.0
2008-01-04 15:30:00,42.58,42.69,42.39,42.42,214800.0,30.5059,30.5847,30.3698,30.3913,214800.0
2008-01-07 09:30:00,42.65,43.08,42.51,42.64,321100.0,30.556,30.8641,30.4557,30.5489,321100.0
2008-01-07 10:00:00,42.62,42.75,42.21,42.21,158800.0,30.5346,30.6277,30.2408,30.2408,158800.0
2008-01-07 10:30:00,42.24,42.75,42.21,42.67,166200.0,30.2623,30.6277,30.2408,30.5704,166200.0
2008-01-07 11:00:00,42.63,42.77,42.47,42.58,180400.0,30.5417,30.642,30.4271,30.5059,180400.0
2008-01-07 11:30:00,42.59,43.32,42.58,43.21,225700.0,30.5131,31.0361,30.5059,30.9573,225700.0
2008-01-07 12:00:00,43.22,43.49,43.02,43.47,168400.0,30.9644,31.1579,30.8211,31.1435,168400.0
2008-01-07 12:30:00,43.46,43.74,43.32,43.72,148800.0,31.1364,31.337,31.0361,31.3226,148800.0
2008-01-07 13:00:00,43.72,43.8,43.42,43.5,100700.0,31.3226,31.38,31.1077,31.165,100700.0
2008-01-07 13:30:00,43.48,43.54,43.22,43.33,139600.0,31.1507,31.1937,30.9644,31.0432,139600.0
2008-01-07 14:00:00,43.35,43.51,43.28,43.39,183800.0,31.0576,31.1722,31.0074,31.0862,183800.0
2008-01-07 14:30:00,43.38,43.39,42.83,43.05,301200.0,31.079,31.0862,30.685,30.8426,301200.0
2008-01-07 15:00:00,43.07,43.2,42.93,42.97,146300.0,30.857,30.9501,30.7567,30.7853,146300.0
2008-01-07 15:30:00,42.97,43.27,42.82,43.23,241800.0,30.7853,31.0002,30.6778,30.9716,241800.0
2008-01-08 09:30:00,43.0,43.77,42.63,43.65,201600.0,30.8068,31.3585,30.5417,31.2725,201600.0
2008-01-08 10:00:00,43.63,43.89,42.99,43.07,216600.0,31.2582,31.4444,30.7996,30.857,216600.0
2008-01-08 10:30:00,43.07,43.22,42.99,43.17,115700.0,30.857,30.9644,30.7996,30.9286,115700.0
2008-01-08 11:00:00,43.17,43.22,42.39,42.42,160900.0,30.9286,30.9644,30.3698,30.3913,160900.0
2008-01-08 11:30:00,42.42,42.56,42.23,42.35,240300.0,30.3913,30.4916,30.2551,30.3411,240300.0
2008-01-08 12:00:00,42.35,42.54,42.25,42.32,106000.0,30.3411,30.4772,30.2695,30.3196,106000.0
2008-01-08 12:30:00,42.31,42.32,42.2,42.24,126900.0,30.3125,30.3196,30.2337,30.2623,126900.0
2008-01-08 13:00:00,42.25,42.85,42.2,42.49,189100.0,30.2695,30.6993,30.2337,30.4414,189100.0
2008-01-08 13:30:00,42.48,42.48,42.12,42.29,182300.0,30.4343,30.4343,30.1763,30.2981,182300.0
2008-01-08 14:00:00,42.28,42.53,42.27,42.51,147000.0,30.291,30.4701,30.2838,30.4557,147000.0
2008-01-08 14:30:00,42.52,42.66,42.04,42.04,276200.0,30.4629,30.5632,30.119,30.119,276200.0
2008-01-08 15:00:00,42.05,42.33,41.75,42.28,690400.0,30.1262,30.3268,29.9113,30.291,690400.0
2008-01-08 15:30:00,42.28,42.43,41.74,41.85,443400.0,30.291,30.3984,29.9041,29.9829,443400.0
2008-01-09 09:30:00,41.69,41.77,40.32,40.58,258900.0,29.8683,29.9256,28.8867,29.073,258900.0
2008-01-09 10:00:00,40.57,40.9,39.88,40.0,370000.0,29.0659,29.3023,28.5715,28.6575,370000.0
2008-01-09 10:30:00,39.97,40.3,39.85,40.25,381700.0,28.636,28.8724,28.55,28.8366,381700.0
2008-01-09 11:00:00,40.24,40.56,40.24,40.46,218100.0,28.8294,29.0587,28.8294,28.9871,218100.0
2008-01-09 11:30:00,40.46,40.5,40.1,40.22,393500.0,28.9871,29.0157,28.7291,28.8151,393500.0
2008-01-09 12:00:00,40.22,40.63,40.22,40.54,230300.0,28.8151,29.1088,28.8151,29.0444,230300.0
2008-01-09 12:30:00,40.55,40.63,40.31,40.57,157300.0,29.0515,29.1088,28.8796,29.0659,157300.0
2008-01-09 13:00:00,40.62,40.64,40.2,40.32,98900.0,29.1017,29.116,28.8008,28.8867,98900.0
2008-01-09 13:30:00,40.31,40.39,40.25,40.37,213700.0,28.8796,28.9369,28.8366,28.9226,213700.0
2008-01-09 14:00:00,40.35,40.37,39.96,40.22,320000.0,28.9082,28.9226,28.6288,28.8151,320000.0
2008-01-09 14:30:00,40.21,40.59,40.1,40.55,390600.0,28.8079,29.0802,28.7291,29.0515,390600.0
2008-01-09 15:00:00,40.55,41.53,40.54,41.44,592400.0,29.0515,29.7536,29.0444,29.6892,592400.0
2008-01-09 15:30:00,41.43,41.87,41.0,41.82,566200.0,29.682,29.9972,29.3739,29.9614,566200.0
2008-01-10 09:30:00,41.12,41.77,40.91,41.63,91100.0,29.4599,29.9256,29.3094,29.8253,91100.0
2008-01-10 10:00:00,41.62,42.5,41.62,42.25,146000.0,29.8181,30.4486,29.8181,30.2695,146000.0
2008-01-10 10:30:00,42.25,42.7,42.24,42.43,171200.0,30.2695,30.5919,30.2623,30.3984,171200.0
2008-01-10 11:00:00,42.37,42.46,42.19,42.42,185300.0,30.3554,30.4199,30.2265,30.3913,185300.0
2008-01-10 11:30:00,42.43,42.55,42.25,42.49,105200.0,30.3984,30.4844,30.2695,30.4414,105200.0
2008-01-10 12:00:00,42.5,43.65,42.33,43.29,205800.0,30.4486,31.2725,30.3268,31.0146,205800.0
2008-01-10 12:30:00,43.31,43.41,42.63,43.17,268600.0,31.0289,31.1005,30.5417,30.9286,268600.0
2008-01-10 13:00:00,43.16,43.49,42.95,43.29,136200.0,30.9214,31.1579,30.771,31.0146,136200.0
2008-01-10 13:30:00,43.3,43.35,42.52,42.7,128900.0,31.0217,31.0576,30.4629,30.5919,128900.0
2008-01-10 14:00:00,42.7,43.62,42.49,43.19,179600.0,30.5919,31.251,30.4414,30.9429,179600.0
2008-01-10 14:30:00,43.19,44.33,43.13,44.11,161800.0,30.9429,31.7597,30.8999,31.602,161800.0
2008-01-10 15:00:00,44.1,44.44,43.94,44.33,186800.0,31.5949,31.8385,31.4803,31.7597,186800.0
2008-01-10 15:30:00,44.34,44.44,43.53,43.73,352700.0,31.7668,31.8385,31.1865,31.3298,352700.0
2008-01-11 09:30:00,43.17,43.87,42.6,43.81,166500.0,30.9286,31.4301,30.5202,31.3871,166500.0
2008-01-11 10:00:00,43.81,43.81,43.09,43.52,127300.0,31.3871,31.3871,30.8713,31.1793,127300.0
2008-01-11 10:30:00,43.53,44.75,43.37,44.41,180800.0,31.1865,32.0606,31.0719,31.817,180800.0
2008-01-11 11:00:00,44.4,44.92,44.09,44.87,84200.0,31.8098,32.1824,31.5877,32.1465,84200.0
2008-01-11 11:30:00,44.9,45.19,44.6,44.96,85100.0,32.168,32.3758,31.9531,32.211,85100.0
2008-01-11 12:00:00,44.96,44.99,44.41,44.61,72700.0,32.211,32.2325,31.817,31.9603,72700.0
2008-01-11 12:30:00,44.6,44.82,44.37,44.82,83900.0,31.9531,32.1107,31.7883,32.1107,83900.0
2008-01-11 13:00:00,44.84,44.86,44.14,44.28,86900.0,32.125,32.1394,31.6235,31.7238,86900.0
2008-01-11 13:30:00,44.25,44.5,44.06,44.2,108000.0,31.7023,31.8815,31.5662,31.6665,108000.0
2008-01-11 14:00:00,44.21,44.7,44.21,44.48,85000.0,31.6737,32.0247,31.6737,31.8671,85000.0
2008-01-11 14:30:00,44.46,44.5,43.89,44.0,183100.0,31.8528,31.8815,31.4444,31.5232,183100.0
2008-01-11 15:00:00,43.99,44.08,43.59,44.08,168200.0,31.5161,31.5806,31.2295,31.5806,168200.0
2008-01-11 15:30:00,44.05,44.24,43.87,43.97,219000.0,31.5591,31.6952,31.4301,31.5017,219000.0
2008-01-14 09:30:00,44.4,44.5,43.75,43.86,188100.0,31.8098,31.8815,31.3441,31.4229,188100.0
2008-01-14 10:00:00,43.87,43.89,43.48,43.55,141300.0,31.4301,31.4444,31.1507,31.2008,141300.0
2008-01-14 10:30:00,43.57,43.84,43.26,43.53,123900.0,31.2152,31.4086,30.9931,31.1865,123900.0
2008-01-14 11:00:00,43.55,43.72,43.18,43.33,109900.0,31.2008,31.3226,30.9358,31.0432,109900.0
2008-01-14 11:30:00,43.3,43.55,43.27,43.54,85800.0,31.0217,31.2008,31.0002,31.1937,85800.0
2008-01-14 12:00:00,43.54,43.61,43.2,43.2,120600.0,31.1937,31.2438,30.9501,30.9501,120600.0
2008-01-14 12:30:00,43.19,43.28,43.03,43.14,74600.0,30.9429,31.0074,30.8283,30.9071,74600.0
2008-01-14 13:00:00,43.15,43.17,42.96,43.0,67000.0,30.9143,30.9286,30.7781,30.8068,67000.0
2008-01-14 13:30:00,42.99,43.56,42.96,43.51,65900.0,30.7996,31.208,30.7781,31.1722,65900.0
2008-01-14 14:00:00,43.5,43.53,43.27,43.4,67700.0,31.165,31.1865,31.0002,31.0934,67700.0
2008-01-14 14:30:00,43.4,43.63,43.38,43.58,97700.0,31.0934,31.2582,31.079,31.2223,97700.0
2008-01-14 15:00:00,43.59,43.69,43.44,43.61,91800.0,31.2295,31.3011,31.122,31.2438,91800.0
2008-01-14 15:30:00,43.61,43.9,43.46,43.76,265900.0,31.2438,31.4516,31.1364,31.3513,265900.0
2008-01-15 09:30:00,43.35,43.35,42.76,42.88,85500.0,31.0576,31.0576,30.6349,30.7208,85500.0
2008-01-15 10:00:00,42.9,43.0,42.53,42.6,110600.0,30.7352,30.8068,30.4701,30.5202,110600.0
2008-01-15 10:30:00,42.58,42.78,42.14,42.2,116700.0,30.5059,30.6492,30.1907,30.2337,116700.0
2008-01-15 11:00:00,42.19,42.9,42.18,42.8,78700.0,30.2265,30.7352,30.2193,30.6635,78700.0
2008-01-15 11:30:00,42.81,42.96,42.48,42.96,95500.0,30.6707,30.7781,30.4343,30.7781,95500.0
2008-01-15 12:00:00,42.91,43.04,42.74,42.94,79900.0,30.7423,30.8355,30.6205,30.7638,79900.0
2008-01-15 12:30:00,42.98,43.04,42.56,42.57,153000.0,30.7925,30.8355,30.4916,30.4987,153000.0
2008-01-15 13:00:00,42.6,42.83,42.56,42.69,127600.0,30.5202,30.685,30.4916,30.5847,127600.0
2008-01-15 13:30:00,42.7,43.0,42.62,42.99,83600.0,30.5919,30.8068,30.5346,30.7996,83600.0
2008-01-15 14:00:00,42.98,43.19,42.87,43.04,126300.0,30.7925,30.9429,30.7137,30.8355,126300.0
2008-01-15 14:30:00,43.04,43.22,42.9,42.98,116400.0,30.8355,30.9644,30.7352,30.7925,116400.0
2008-01-15 15:00:00,42.97,43.17,42.68,43.02,150400.0,30.7853,30.9286,30.5775,30.8211,150400.0
2008-01-15 15:30:00,43.04,43.16,42.69,42.7,243700.0,30.8355,30.9214,30.5847,30.5919,243700.0
2008-01-16 09:30:00,42.2,43.36,42.11,42.97,131900.0,30.2337,31.0647,30.1692,30.7853,131900.0
2008-01-16 10:00:00,42.98,43.12,42.47,42.86,136900.0,30.7925,30.8928,30.4271,30.7065,136900.0
2008-01-16 10:30:00,42.86,43.2,42.86,43.11,126300.0,30.7065,30.9501,30.7065,30.8856,126300.0
2008-01-16 11:00:00,43.11,44.1,42.99,44.0,181800.0,30.8856,31.5949,30.7996,31.5232,181800.0
2008-01-16 11:30:00,44.03,44.58,43.9,44.53,188700.0,31.5447,31.9388,31.4516,31.9029,188700.0
2008-01-16 12:00:00,44.54,44.75,44.39,44.62,184800.0,31.9101,32.0606,31.8026,31.9674,184800.0
2008-01-16 12:30:00,44.59,44.84,44.5,44.63,160700.0,31.9459,32.125,31.8815,31.9746,160700.0
2008-01-16 13:00:00,44.6,44.74,44.28,44.39,140400.0,31.9531,32.0534,31.7238,31.8026,140400.0
2008-01-16 13:30:00,44.37,44.61,44.23,44.49,168600.0,31.7883,31.9603,31.688,31.8743,168600.0
2008-01-16 14:00:00,44.49,45.09,44.2,45.06,184000.0,31.8743,32.3042,31.6665,32.2827,184000.0
2008-01-16 14:30:00,45.08,45.38,45.01,45.07,245100.0,32.297,32.5119,32.2468,32.2898,245100.0
2008-01-16 15:00:00,45.07,45.17,44.72,44.97,338500.0,32.2898,32.3615,32.0391,32.2182,338500.0
2008-01-16 15:30:00,44.98,45.01,44.28,44.3,738700.0,32.2253,32.2468,31.7238,31.7382,738700.0
2008-01-17 09:30:00,44.67,44.67,42.88,43.38,116500.0,32.0033,32.0033,30.7208,31.079,116500.0
2008-01-17 10:00:00,43.37,43.38,42.61,43.04,156200.0,31.0719,31.079,30.5274,30.8355,156200.0
2008-01-17 10:30:00,43.0,43.55,42.64,43.27,123200.0,30.8068,31.2008,30.5489,31.0002,123200.0
2008-01-17 11:00:00,43.32,43.52,43.19,43.29,84800.0,31.0361,31.1793,30.9429,31.0146,84800.0
2008-01-17 11:30:00,43.29,43.42,42.83,42.83,89900.0,31.0146,31.1077,30.685,30.685,89900.0
2008-01-17 12:00:00,42.82,43.06,42.69,42.93,78700.0,30.6778,30.8498,30.5847,30.7567,78700.0
2008-01-17 12:30:00,42.94,42.98,42.68,42.97,109000.0,30.7638,30.7925,30.5775,30.7853,109000.0
2008-01-17 13:00:00,42.96,43.21,42.72,42.86,134200.0,30.7781,30.9573,30.6062,30.7065,134200.0
2008-01-17 13:30:00,42.88,43.3,42.86,43.09,75200.0,30.7208,31.0217,30.7065,30.8713,75200.0
2008-01-17 14:00:00,43.08,43.12,42.5,42.5,101300.0,30.8641,30.8928,30.4486,30.4486,101300.0
2008-01-17 14:30:00,42.52,43.02,42.44,42.97,93900.0,30.4629,30.8211,30.4056,30.7853,93900.0
2008-01-17 15:00:00,42.95,43.11,42.31,42.31,165700.0,30.771,30.8856,30.3125,30.3125,165700.0
2008-01-17 15:30:00,42.33,42.51,41.82,41.98,405800.0,30.3268,30.4557,29.9614,30.076,405800.0
2008-01-18 09:30:00,42.2,43.29,42.05,42.22,220700.0,30.2337,31.0146,30.1262,30.248,220700.0
2008-01-18 10:00:00,42.22,42.99,42.11,42.4,113100.0,30.248,30.7996,30.1692,30.3769,113100.0
2008-01-18 10:30:00,42.44,42.47,41.85,42.15,119000.0,30.4056,30.4271,29.9829,30.1978,119000.0
2008-01-18 11:00:00,42.16,42.19,41.0,41.1,180800.0,30.205,30.2265,29.3739,29.4456,180800.0
2008-01-18 11:30:00,41.13,41.49,41.0,41.46,164200.0,29.4671,29.725,29.3739,29.7035,164200.0
2008-01-18 12:00:00,41.5,41.8,41.38,41.78,162900.0,29.7321,29.9471,29.6462,29.9327,162900.0
2008-01-18 12:30:00,41.79,42.03,41.39,41.58,172000.0,29.9399,30.1119,29.6533,29.7895,172000.0
2008-01-18 13:00:00,41.6,41.91,41.35,41.62,121700.0,29.8038,30.0259,29.6247,29.8181,121700.0
2008-01-18 13:30:00,41.63,41.89,41.55,41.62,128900.0,29.8253,30.0116,29.768,29.8181,128900.0
2008-01-18 14:00:00,41.63,41.87,41.42,41.45,119500.0,29.8253,29.9972,29.6748,29.6963,119500.0
2008-01-18 14:30:00,41.46,41.7,41.11,41.37,216900.0,29.7035,29.8754,29.4527,29.639,216900.0
2008-01-18 15:00:00,41.37,41.73,41.19,41.47,218900.0,29.639,29.8969,29.51,29.7107,218900.0
2008-01-18 15:30:00,41.47,41.81,41.38,41.71,395300.0,29.7107,29.9542,29.6462,29.8826,395300.0
2008-01-22 09:30:00,40.96,42.42,39.31,41.72,376600.0,29.3453,30.3913,28.1631,29.8898,376600.0
2008-01-22 10:00:00,41.67,41.98,40.99,41.63,300000.0,29.8539,30.076,29.3668,29.8253,300000.0
2008-01-22 10:30:00,41.63,42.86,41.42,42.81,288500.0,29.8253,30.7065,29.6748,30.6707,288500.0
2008-01-22 11:00:00,42.82,44.46,42.82,43.25,249200.0,30.6778,31.8528,30.6778,30.9859,249200.0
2008-01-22 11:30:00,43.22,43.35,42.4,42.52,189700.0,30.9644,31.0576,30.3769,30.4629,189700.0
2008-01-22 12:00:00,42.53,43.28,42.53,42.75,149400.0,30.4701,31.0074,30.4701,30.6277,149400.0
2008-01-22 12:30:00,42.73,42.94,42.43,42.56,112700.0,30.6134,30.7638,30.3984,30.4916,112700.0
2008-01-22 13:00:00,42.53,42.98,42.29,42.63,156300.0,30.4701,30.7925,30.2981,30.5417,156300.0
2008-01-22 13:30:00,42.63,42.81,42.23,42.46,114800.0,30.5417,30.6707,30.2551,30.4199,114800.0
2008-01-22 14:00:00,42.47,42.68,41.99,42.5,137300.0,30.4271,30.5775,30.0832,30.4486,137300.0
2008-01-22 14:30:00,42.51,42.62,42.24,42.32,104300.0,30.4557,30.5346,30.2623,30.3196,104300.0
2008-01-22 15:00:00,42.33,42.81,42.26,42.79,172600.0,30.3268,30.6707,30.2766,30.6563,172600.0
2008-01-22 15:30:00,42.78,43.06,42.65,42.77,323800.0,30.6492,30.8498,30.556,30.642,323800.0
2008-01-23 09:30:00,40.64,44.06,40.0,43.92,269600.0,29.116,31.5662,28.6575,31.4659,269600.0
2008-01-23 10:00:00,43.92,44.81,43.6,44.31,325400.0,31.4659,32.1036,31.2367,31.7453,325400.0
2008-01-23 10:30:00,44.32,44.79,43.67,44.53,350100.0,31.7525,32.0892,31.2868,31.9029,350100.0
2008-01-23 11:00:00,44.52,45.45,44.48,45.38,244900.0,31.8958,32.5621,31.8671,32.5119,244900.0
2008-01-23 11:30:00,45.38,45.39,44.43,44.59,172800.0,32.5119,32.5191,31.8313,31.9459,172800.0
2008-01-23 12:00:00,44.56,45.27,44.42,45.23,182900.0,31.9244,32.4331,31.8241,32.4045,182900.0
2008-01-23 12:30:00,45.22,45.38,44.91,45.13,171800.0,32.3973,32.5119,32.1752,32.3328,171800.0
2008-01-23 13:00:00,45.19,45.54,45.11,45.45,86600.0,32.3758,32.6266,32.3185,32.5621,86600.0
2008-01-23 13:30:00,45.39,45.92,45.3,45.9,298200.0,32.5191,32.8988,32.4546,32.8845,298200.0
2008-01-23 14:00:00,45.89,46.48,45.55,46.34,158300.0,32.8773,33.3,32.6337,33.1997,158300.0
2008-01-23 14:30:00,46.34,46.35,45.87,46.35,235800.0,33.1997,33.2069,32.863,33.2069,235800.0
2008-01-23 15:00:00,46.35,47.09,46.23,46.93,353900.0,33.2069,33.737,33.1209,33.6224,353900.0
2008-01-23 15:30:00,46.95,47.37,46.22,46.52,664500.0,33.6367,33.9376,33.1137,33.3287,664500.0
2008-01-24 09:30:00,46.59,48.63,46.2,48.48,512300.0,33.3788,34.8403,33.0994,34.7329,512300.0
2008-01-24 10:00:00,48.5,48.83,48.0,48.35,500900.0,34.7472,34.9836,34.389,34.6397,500900.0
2008-01-24 10:30:00,48.4,48.44,47.75,47.75,258800.0,34.6756,34.7042,34.2099,34.2099,258800.0
2008-01-24 11:00:00,47.78,47.86,47.11,47.31,213100.0,34.2314,34.2887,33.7514,33.8946,213100.0
2008-01-24 11:30:00,47.29,48.43,47.17,48.27,171400.0,33.8803,34.6971,33.7943,34.5824,171400.0
2008-01-24 12:00:00,48.27,48.43,47.9,47.98,183100.0,34.5824,34.6971,34.3173,34.3747,183100.0
2008-01-24 12:30:00,47.98,47.98,47.17,47.66,197800.0,34.3747,34.3747,33.7943,34.1454,197800.0
2008-01-24 13:00:00,47.65,48.13,47.32,48.01,151500.0,34.1382,34.4821,33.9018,34.3962,151500.0
2008-01-24 13:30:00,48.07,48.88,47.9,48.78,180400.0,34.4391,35.0195,34.3173,34.9478,180400.0
2008-01-24 14:00:00,48.77,49.03,48.62,49.02,257700.0,34.9406,35.1269,34.8332,35.1198,257700.0
2008-01-24 14:30:00,49.03,49.48,48.9,49.23,317000.0,35.1269,35.4493,35.0338,35.2702,317000.0
2008-01-24 15:00:00,49.21,49.36,48.45,48.5,521900.0,35.2559,35.3633,34.7114,34.7472,521900.0
2008-01-24 15:30:00,48.5,49.39,48.21,48.75,732600.0,34.7472,35.3848,34.5394,34.9263,732600.0
2008-01-25 09:30:00,48.98,52.04,47.13,50.01,528400.0,35.0911,37.2834,33.7657,35.829,528400.0
2008-01-25 10:00:00,50.01,50.06,49.09,50.0,416400.0,35.829,35.8648,35.1699,35.8219,416400.0
2008-01-25 10:30:00,50.0,50.0,48.94,49.11,311300.0,35.8219,35.8219,35.0624,35.1842,311300.0
2008-01-25 11:00:00,49.09,49.27,48.14,48.4,304700.0,35.1699,35.2989,34.4893,34.6756,304700.0
2008-01-25 11:30:00,48.39,49.2,48.36,48.99,177500.0,34.6684,35.2487,34.6469,35.0983,177500.0
2008-01-25 12:00:00,48.94,49.04,48.4,48.43,154800.0,35.0624,35.1341,34.6756,34.6971,154800.0
2008-01-25 12:30:00,48.49,48.49,46.85,47.13,279800.0,34.74,34.74,33.5651,33.7657,279800.0
2008-01-25 13:00:00,47.17,47.37,46.85,46.99,186600.0,33.7943,33.9376,33.5651,33.6654,186600.0
2008-01-25 13:30:00,47.0,47.08,46.1,46.55,253300.0,33.6725,33.7299,33.0278,33.3502,253300.0
2008-01-25 14:00:00,46.55,47.0,46.54,46.81,227700.0,33.3502,33.6725,33.343,33.5364,227700.0
2008-01-25 14:30:00,46.8,47.33,46.8,47.32,248300.0,33.5293,33.909,33.5293,33.9018,248300.0
2008-01-25 15:00:00,47.32,47.93,47.13,47.74,200200.0,33.9018,34.3388,33.7657,34.2027,200200.0
2008-01-25 15:30:00,47.73,48.18,47.25,47.3,223100.0,34.1955,34.5179,33.8517,33.8875,223100.0
2008-01-28 09:30:00,47.99,48.17,46.8,47.29,243100.0,34.3818,34.5108,33.5293,33.8803,243100.0
2008-01-28 10:00:00,47.26,48.0,46.98,47.84,207000.0,33.8588,34.389,33.6582,34.2744,207000.0
2008-01-28 10:30:00,47.87,49.04,47.77,48.86,181400.0,34.2959,35.1341,34.2242,35.0051,181400.0
2008-01-28 11:00:00,48.89,49.23,48.72,49.03,111300.0,35.0266,35.2702,34.9048,35.1269,111300.0
2008-01-28 11:30:00,49.02,49.32,48.73,48.85,71000.0,35.1198,35.3347,34.912,34.998,71000.0
2008-01-28 12:00:00,48.86,48.86,48.17,48.33,126300.0,35.0051,35.0051,34.5108,34.6254,126300.0
2008-01-28 12:30:00,48.34,48.64,48.3,48.4,85000.0,34.6326,34.8475,34.6039,34.6756,85000.0
2008-01-28 13:00:00,48.39,48.89,48.33,48.67,80300.0,34.6684,35.0266,34.6254,34.869,80300.0
2008-01-28 13:30:00,48.68,48.86,48.55,48.74,77600.0,34.8762,35.0051,34.783,34.9192,77600.0
2008-01-28 14:00:00,48.74,49.14,48.74,48.96,135900.0,34.9192,35.2057,34.9192,35.0768,135900.0
2008-01-28 14:30:00,48.98,49.43,48.91,48.95,124400.0,35.0911,35.4135,35.0409,35.0696,124400.0
2008-01-28 15:00:00,48.95,49.05,48.8,48.88,126000.0,35.0696,35.1412,34.9621,35.0195,126000.0
2008-01-28 15:30:00,48.88,49.32,48.82,49.07,348900.0,35.0195,35.3347,34.9765,35.1556,348900.0
2008-01-29 09:30:00,49.58,50.42,48.84,48.86,249200.0,35.521,36.1228,34.9908,35.0051,249200.0
2008-01-29 10:00:00,48.86,49.85,48.82,49.85,213300.0,35.0051,35.7144,34.9765,35.7144,213300.0
2008-01-29 10:30:00,49.84,50.32,49.8,50.16,135800.0,35.7072,36.0511,35.6786,35.9365,135800.0
2008-01-29 11:00:00,50.2,50.87,50.14,50.63,158700.0,35.9651,36.4452,35.9222,36.2732,158700.0
2008-01-29 11:30:00,50.63,50.82,50.56,50.65,127700.0,36.2732,36.4093,36.2231,36.2875,127700.0
2008-01-29 12:00:00,50.66,50.69,50.35,50.61,142100.0,36.2947,36.3162,36.0726,36.2589,142100.0
2008-01-29 12:30:00,50.61,50.65,50.36,50.55,89500.0,36.2589,36.2875,36.0798,36.2159,89500.0
2008-01-29 13:00:00,50.55,50.65,50.47,50.58,100900.0,36.2159,36.2875,36.1586,36.2374,100900.0
2008-01-29 13:30:00,50.57,50.97,50.55,50.71,177600.0,36.2302,36.5168,36.2159,36.3305,177600.0
2008-01-29 14:00:00,50.7,51.03,50.65,51.0,201700.0,36.3234,36.5598,36.2875,36.5383,201700.0
2008-01-29 14:30:00,51.0,51.04,50.77,51.02,185000.0,36.5383,36.567,36.3735,36.5526,185000.0
2008-01-29 15:00:00,51.01,51.09,50.95,51.04,173200.0,36.5455,36.6028,36.5025,36.567,173200.0
2008-01-29 15:30:00,51.02,51.38,50.96,51.25,318000.0,36.5526,36.8105,36.5096,36.7174,318000.0
2008-01-30 09:30:00,51.0,51.64,50.9,51.19,185100.0,36.5383,36.9968,36.4667,36.6744,185100.0
2008-01-30 10:00:00,51.25,51.54,51.02,51.43,114300.0,36.7174,36.9252,36.5526,36.8464,114300.0
2008-01-30 10:30:00,51.44,51.98,51.41,51.94,115600.0,36.8535,37.2404,36.832,37.2117,115600.0
2008-01-30 11:00:00,51.94,51.97,51.74,51.74,145600.0,37.2117,37.2332,37.0685,37.0685,145600.0
2008-01-30 11:30:00,51.74,51.75,51.5,51.57,138400.0,37.0685,37.0756,36.8965,36.9467,138400.0
2008-01-30 12:00:00,51.57,51.88,51.54,51.74,134000.0,36.9467,37.1688,36.9252,37.0685,134000.0
2008-01-30 12:30:00,51.72,51.72,51.39,51.47,152300.0,37.0541,37.0541,36.8177,36.875,152300.0
2008-01-30 13:00:00,51.46,51.96,51.46,51.94,74700.0,36.8679,37.2261,36.8679,37.2117,74700.0
2008-01-30 13:30:00,51.94,51.99,51.84,51.85,60500.0,37.2117,37.2476,37.1401,37.1473,60500.0
2008-01-30 14:00:00,51.84,54.05,51.84,53.7,352600.0,37.1401,38.7234,37.1401,38.4727,352600.0
2008-01-30 14:30:00,53.66,53.75,52.58,53.75,386100.0,38.444,38.5085,37.6703,38.5085,386100.0
2008-01-30 15:00:00,53.75,54.4,53.1,53.33,309900.0,38.5085,38.9742,38.0428,38.2076,309900.0
2008-01-30 15:30:00,53.33,53.48,52.07,52.42,733400.0,38.2076,38.3151,37.3049,37.5556,733400.0
2008-01-31 09:30:00,51.36,51.41,49.85,50.7,362700.0,36.7962,36.832,35.7144,36.3234,362700.0
2008-01-31 10:00:00,50.67,52.35,50.38,52.3,306300.0,36.3019,37.5055,36.0941,37.4697,306300.0
2008-01-31 10:30:00,52.25,52.46,51.86,52.4,227400.0,37.4338,37.5843,37.1544,37.5413,227400.0
2008-01-31 11:00:00,52.41,53.77,52.34,53.71,275600.0,37.5485,38.5228,37.4983,38.4798,275600.0
2008-01-31 11:30:00,53.72,55.15,53.67,54.52,402300.0,38.487,39.5115,38.4512,39.0602,402300.0
2008-01-31 12:00:00,54.48,55.03,54.36,54.81,399200.0,39.0315,39.4255,38.9455,39.2679,399200.0
2008-01-31 12:30:00,54.84,54.94,53.91,54.22,229300.0,39.2894,39.3611,38.6231,38.8452,229300.0
2008-01-31 13:00:00,54.22,54.23,53.7,53.87,145400.0,38.8452,38.8524,38.4727,38.5945,145400.0
2008-01-31 13:30:00,53.84,54.24,53.69,53.94,175300.0,38.573,38.8596,38.4655,38.6446,175300.0
2008-01-31 14:00:00,53.94,54.24,53.7,54.05,146000.0,38.6446,38.8596,38.4727,38.7234,146000.0
2008-01-31 14:30:00,54.0,54.4,53.73,54.4,167700.0,38.6876,38.9742,38.4942,38.9742,167700.0
2008-01-31 15:00:00,54.4,55.1,54.23,54.97,322500.0,38.9742,39.4757,38.8524,39.3826,322500.0
2008-01-31 15:30:00,54.97,55.41,54.51,54.7,552800.0,39.3826,39.6978,39.053,39.1891,552800.0
2008-02-01 09:30:00,56.27,57.05,55.3,55.6,470200.0,40.3139,40.8727,39.619,39.8339,470200.0
2008-02-01 10:00:00,55.6,56.12,55.35,55.55,335900.0,39.8339,40.2065,39.6548,39.7981,335900.0
2008-02-01 10:30:00,55.55,55.58,54.51,54.83,235700.0,39.7981,39.8196,39.053,39.2823,235700.0
2008-02-01 11:00:00,54.81,55.21,54.7,54.89,213300.0,39.2679,39.5545,39.1891,39.3252,213300.0
2008-02-01 11:30:00,54.88,55.31,54.81,55.26,98200.0,39.3181,39.6261,39.2679,39.5903,98200.0
2008-02-01 12:00:00,55.23,55.32,55.05,55.22,109800.0,39.5688,39.6333,39.4399,39.5617,109800.0
2008-02-01 12:30:00,55.22,55.29,54.85,54.9,87400.0,39.5617,39.6118,39.2966,39.3324,87400.0
2008-02-01 13:00:00,54.9,55.2,54.88,55.16,118500.0,39.3324,39.5473,39.3181,39.5187,118500.0
2008-02-01 13:30:00,55.15,55.25,54.9,54.91,178900.0,39.5115,39.5832,39.3324,39.3396,178900.0
2008-02-01 14:00:00,54.92,55.02,54.81,54.97,117400.0,39.3467,39.4184,39.2679,39.3826,117400.0
2008-02-01 14:30:00,54.97,55.15,54.81,55.15,264700.0,39.3826,39.5115,39.2679,39.5115,264700.0
2008-02-01 15:00:00,55.14,55.15,54.6,54.74,223700.0,39.5043,39.5115,39.1175,39.2178,223700.0
2008-02-01 15:30:00,54.75,55.7,54.67,55.31,357000.0,39.2249,39.9056,39.1676,39.6261,357000.0
2008-02-04 09:30:00,55.04,55.58,54.03,54.22,357900.0,39.7496,40.1396,39.0202,39.1574,357900.0
2008-02-04 10:00:00,54.23,54.28,53.9,54.04,297800.0,39.1647,39.2008,38.9263,39.0274,297800.0
2008-02-04 10:30:00,54.05,54.12,53.83,53.87,169900.0,39.0347,39.0852,38.8758,38.9047,169900.0
2008-02-04 11:00:00,53.84,54.08,53.75,53.96,215500.0,38.883,39.0563,38.818,38.9697,215500.0
2008-02-04 11:30:00,53.99,54.03,53.77,53.88,114300.0,38.9913,39.0202,38.8325,38.9119,114300.0
2008-02-04 12:00:00,53.88,53.89,53.41,53.5,235300.0,38.9119,38.9191,38.5725,38.6375,235300.0
2008-02-04 12:30:00,53.5,53.58,53.14,53.34,169400.0,38.6375,38.6952,38.3775,38.5219,169400.0
2008-02-04 13:00:00,53.33,53.56,53.3,53.35,142900.0,38.5147,38.6808,38.493,38.5291,142900.0
2008-02-04 13:30:00,53.34,53.63,53.34,53.54,100400.0,38.5219,38.7313,38.5219,38.6663,100400.0
2008-02-04 14:00:00,53.53,53.53,53.21,53.26,108100.0,38.6591,38.6591,38.428,38.4641,108100.0
2008-02-04 14:30:00,53.25,53.48,53.16,53.46,174000.0,38.4569,38.623,38.3919,38.6086,174000.0
2008-02-04 15:00:00,53.47,53.68,53.39,53.45,173800.0,38.6158,38.7675,38.558,38.6013,173800.0
2008-02-04 15:30:00,53.44,54.0,53.4,53.47,274600.0,38.5941,38.9986,38.5652,38.6158,274600.0
2008-02-05 09:30:00,52.41,52.98,51.42,52.78,309800.0,37.8503,38.2619,37.1353,38.1175,309800.0
2008-02-05 10:00:00,52.77,52.8,52.38,52.78,130900.0,38.1103,38.1319,37.8286,38.1175,130900.0
2008-02-05 10:30:00,52.78,53.22,52.73,52.91,298400.0,38.1175,38.4352,38.0814,38.2114,298400.0
2008-02-05 11:00:00,52.94,53.12,52.75,52.8,197700.0,38.233,38.363,38.0958,38.1319,197700.0
2008-02-05 11:30:00,52.77,53.35,52.58,53.23,90800.0,38.1103,38.5291,37.973,38.4425,90800.0
2008-02-05 12:00:00,53.23,53.42,53.06,53.18,111300.0,38.4425,38.5797,38.3197,38.4064,111300.0
2008-02-05 12:30:00,53.18,53.38,53.1,53.19,85400.0,38.4064,38.5508,38.3486,38.4136,85400.0
2008-02-05 13:00:00,53.15,53.33,52.62,52.67,120600.0,38.3847,38.5147,38.0019,38.038,120600.0
2008-02-05 13:30:00,52.69,52.86,52.41,52.85,79600.0,38.0525,38.1753,37.8503,38.168,79600.0
2008-02-05 14:00:00,52.85,53.22,52.71,52.9,107000.0,38.168,38.4352,38.0669,38.2041,107000.0
2008-02-05 14:30:00,52.93,53.16,52.73,52.75,103800.0,38.2258,38.3919,38.0814,38.0958,103800.0
2008-02-05 15:00:00,52.74,52.87,52.38,52.53,259200.0,38.0886,38.1825,37.8286,37.9369,259200.0
2008-02-05 15:30:00,52.51,52.89,52.0,52.17,397200.0,37.9225,38.1969,37.5542,37.6769,397200.0
2008-02-06 09:30:00,52.75,52.75,51.61,52.29,164200.0,38.0958,38.0958,37.2725,37.7636,164200.0
2008-02-06 10:00:00,52.29,52.94,52.17,52.28,120900.0,37.7636,38.233,37.6769,37.7564,120900.0
2008-02-06 10:30:00,52.33,53.0,52.33,52.89,155900.0,37.7925,38.2764,37.7925,38.1969,155900.0
2008-02-06 11:00:00,52.89,53.67,52.77,53.42,83900.0,38.1969,38.7602,38.1103,38.5797,83900.0
2008-02-06 11:30:00,53.42,53.75,53.24,53.75,61000.0,38.5797,38.818,38.4497,38.818,61000.0
2008-02-06 12:00:00,53.75,53.88,52.78,52.89,78400.0,38.818,38.9119,38.1175,38.1969,78400.0
2008-02-06 12:30:00,52.88,53.2,52.87,53.07,40500.0,38.1897,38.4208,38.1825,38.3269,40500.0
2008-02-06 13:00:00,53.07,53.28,52.85,53.28,58600.0,38.3269,38.4786,38.168,38.4786,58600.0
2008-02-06 13:30:00,53.28,53.32,52.95,52.95,109500.0,38.4786,38.5075,38.2403,38.2403,109500.0
2008-02-06 14:00:00,52.95,53.1,52.55,53.0,115900.0,38.2403,38.3486,37.9514,38.2764,115900.0
2008-02-06 14:30:00,52.94,53.33,52.84,53.03,105800.0,38.233,38.5147,38.1608,38.298,105800.0
2008-02-06 15:00:00,53.03,53.25,52.84,53.25,172900.0,38.298,38.4569,38.1608,38.4569,172900.0
2008-02-06 15:30:00,53.25,53.35,52.61,52.76,243900.0,38.4569,38.5291,37.9947,38.103,243900.0
2008-02-07 09:30:00,52.55,53.89,52.48,52.85,170700.0,37.9514,38.9191,37.9008,38.168,170700.0
2008-02-07 10:00:00,52.84,54.96,52.8,54.33,265300.0,38.1608,39.6919,38.1319,39.2369,265300.0
2008-02-07 10:30:00,54.3,54.32,53.04,53.24,195100.0,39.2152,39.2297,38.3052,38.4497,195100.0
2008-02-07 11:00:00,53.24,53.5,52.49,52.63,136700.0,38.4497,38.6375,37.908,38.0091,136700.0
2008-02-07 11:30:00,52.6,53.5,52.6,52.96,131300.0,37.9875,38.6375,37.9875,38.2475,131300.0
2008-02-07 12:00:00,52.99,53.1,52.91,52.96,68200.0,38.2691,38.3486,38.2114,38.2475,68200.0
2008-02-07 12:30:00,52.99,53.29,52.83,53.25,123000.0,38.2691,38.4858,38.1536,38.4569,123000.0
2008-02-07 13:00:00,53.25,53.41,53.1,53.12,157000.0,38.4569,38.5725,38.3486,38.363,157000.0
2008-02-07 13:30:00,53.12,53.35,53.04,53.26,140400.0,38.363,38.5291,38.3052,38.4641,140400.0
2008-02-07 14:00:00,53.28,53.5,53.05,53.09,249100.0,38.4786,38.6375,38.3125,38.3414,249100.0
2008-02-07 14:30:00,53.1,53.15,52.64,52.7,278100.0,38.3486,38.3847,38.0164,38.0597,278100.0
2008-02-07 15:00:00,52.72,53.0,52.33,52.79,171900.0,38.0741,38.2764,37.7925,38.1247,171900.0
2008-02-07 15:30:00,52.82,53.05,52.62,52.9,452700.0,38.1464,38.3125,38.0019,38.2041,452700.0
2008-02-08 09:30:00,52.38,53.09,52.06,52.52,135200.0,37.8286,38.3414,37.5975,37.9297,135200.0
2008-02-08 10:00:00,52.52,53.11,52.29,52.97,203900.0,37.9297,38.3558,37.7636,38.2547,203900.0
2008-02-08 10:30:00,52.91,53.1,52.66,52.7,104100.0,38.2114,38.3486,38.0308,38.0597,104100.0
2008-02-08 11:00:00,52.7,52.93,52.34,52.34,103800.0,38.0597,38.2258,37.7997,37.7997,103800.0
2008-02-08 11:30:00,52.36,52.52,51.98,52.03,78700.0,37.8142,37.9297,37.5397,37.5758,78700.0
2008-02-08 12:00:00,52.01,52.04,51.67,51.93,203000.0,37.5614,37.5831,37.3158,37.5036,203000.0
2008-02-08 12:30:00,51.92,52.0,51.33,51.35,90500.0,37.4964,37.5542,37.0703,37.0847,90500.0
2008-02-08 13:00:00,51.39,51.39,50.85,51.06,183700.0,37.1136,37.1136,36.7236,36.8753,183700.0
2008-02-08 13:30:00,51.06,51.27,50.43,51.21,239700.0,36.8753,37.027,36.4203,36.9836,239700.0
2008-02-08 14:00:00,51.2,51.68,51.0,51.48,81600.0,36.9764,37.3231,36.832,37.1786,81600.0
2008-02-08 14:30:00,51.45,51.87,51.15,51.78,367600.0,37.157,37.4603,36.9403,37.3953,367600.0
2008-02-08 15:00:00,51.77,52.05,51.65,51.83,299800.0,37.3881,37.5903,37.3014,37.4314,299800.0
2008-02-08 15:30:00,51.84,52.39,51.72,51.91,633000.0,37.4386,37.8358,37.352,37.4892,633000.0
2008-02-11 09:30:00,51.36,52.27,51.36,52.13,223600.0,37.092,37.7492,37.092,37.6481,223600.0
2008-02-11 10:00:00,52.03,52.19,51.4,51.58,139700.0,37.5758,37.6914,37.1208,37.2508,139700.0
2008-02-11 10:30:00,51.61,51.62,51.22,51.51,182400.0,37.2725,37.2797,36.9909,37.2003,182400.0
2008-02-11 11:00:00,51.5,52.11,51.5,51.68,119800.0,37.1931,37.6336,37.1931,37.3231,119800.0
2008-02-11 11:30:00,51.67,52.06,51.59,51.78,128900.0,37.3158,37.5975,37.2581,37.3953,128900.0
2008-02-11 12:00:00,51.8,52.26,51.74,51.82,79700.0,37.4097,37.7419,37.3664,37.4242,79700.0
2008-02-11 12:30:00,51.82,52.21,51.78,51.95,59900.0,37.4242,37.7058,37.3953,37.5181,59900.0
2008-02-11 13:00:00,51.97,52.04,51.79,51.99,112100.0,37.5325,37.5831,37.4025,37.5469,112100.0
2008-02-11 13:30:00,51.99,52.0,51.72,51.8,109400.0,37.5469,37.5542,37.352,37.4097,109400.0
2008-02-11 14:00:00,51.8,51.97,51.48,51.57,66600.0,37.4097,37.5325,37.1786,37.2436,66600.0
2008-02-11 14:30:00,51.6,51.62,51.28,51.28,86300.0,37.2653,37.2797,37.0342,37.0342,86300.0
2008-02-11 15:00:00,51.3,51.46,51.1,51.35,274800.0,37.0486,37.1642,36.9042,37.0847,274800.0
2008-02-11 15:30:00,51.37,51.6,51.1,51.37,363300.0,37.0992,37.2653,36.9042,37.0992,363300.0
2008-02-12 09:30:00,51.84,52.39,51.55,51.97,81800.0,37.4386,37.8358,37.2292,37.5325,81800.0
2008-02-12 10:00:00,51.98,52.08,51.84,51.98,165800.0,37.5397,37.6119,37.4386,37.5397,165800.0
2008-02-12 10:30:00,51.98,52.85,51.95,52.81,324200.0,37.5397,38.168,37.5181,38.1391,324200.0
2008-02-12 11:00:00,52.81,52.81,52.17,52.37,99300.0,38.1391,38.1391,37.6769,37.8214,99300.0
2008-02-12 11:30:00,52.37,52.39,52.08,52.34,113500.0,37.8214,37.8358,37.6119,37.7997,113500.0
2008-02-12 12:00:00,52.35,52.38,51.84,51.95,94700.0,37.8069,37.8286,37.4386,37.5181,94700.0
2008-02-12 12:30:00,51.95,51.98,51.65,51.79,87100.0,37.5181,37.5397,37.3014,37.4025,87100.0
2008-02-12 13:00:00,51.83,51.91,51.47,51.57,202200.0,37.4314,37.4892,37.1714,37.2436,202200.0
2008-02-12 13:30:00,51.57,52.28,51.55,52.26,154800.0,37.2436,37.7564,37.2292,37.7419,154800.0
2008-02-12 14:00:00,52.26,52.27,51.8,52.02,188600.0,37.7419,37.7492,37.4097,37.5686,188600.0
2008-02-12 14:30:00,51.98,52.08,51.6,52.01,384100.0,37.5397,37.6119,37.2653,37.5614,384100.0
2008-02-12 15:00:00,52.01,52.02,51.07,51.33,173000.0,37.5614,37.5686,36.8825,37.0703,173000.0
2008-02-12 15:30:00,51.3,51.55,50.83,51.55,626800.0,37.0486,37.2292,36.7092,37.2292,626800.0
2008-02-13 09:30:00,52.05,52.39,50.96,51.12,137000.0,37.5903,37.8358,36.8031,36.9186,137000.0
2008-02-13 10:00:00,51.1,51.4,50.75,50.85,295200.0,36.9042,37.1208,36.6514,36.7236,295200.0
2008-02-13 10:30:00,50.86,50.89,50.54,50.7,236900.0,36.7309,36.7525,36.4998,36.6153,236900.0
2008-02-13 11:00:00,50.7,50.96,50.53,50.92,157700.0,36.6153,36.8031,36.4925,36.7742,157700.0
2008-02-13 11:30:00,50.92,51.21,50.74,51.07,180700.0,36.7742,36.9836,36.6442,36.8825,180700.0
2008-02-13 12:00:00,51.05,51.39,50.95,50.98,101600.0,36.8681,37.1136,36.7959,36.8175,101600.0
2008-02-13 12:30:00,51.0,51.33,51.0,51.16,83400.0,36.832,37.0703,36.832,36.9475,83400.0
2008-02-13 13:00:00,51.13,51.37,51.02,51.14,143600.0,36.9259,37.0992,36.8464,36.9331,143600.0
2008-02-13 13:30:00,51.14,51.41,51.13,51.24,113600.0,36.9331,37.1281,36.9259,37.0053,113600.0
2008-02-13 14:00:00,51.22,51.3,50.92,51.0,125200.0,36.9909,37.0486,36.7742,36.832,125200.0
2008-02-13 14:30:00,51.0,51.27,50.92,51.17,239900.0,36.832,37.027,36.7742,36.9547,239900.0
2008-02-13 15:00:00,51.15,51.34,50.99,51.18,277000.0,36.9403,37.0775,36.8247,36.962,277000.0
2008-02-13 15:30:00,51.17,51.56,51.11,51.12,312100.0,36.9547,37.2364,36.9114,36.9186,312100.0
2008-02-14 09:30:00,51.4,51.4,50.5,50.75,227700.0,37.1208,37.1208,36.4709,36.6514,227700.0
2008-02-14 10:00:00,50.75,51.1,50.73,51.02,210100.0,36.6514,36.9042,36.637,36.8464,210100.0
2008-02-14 10:30:00,51.02,51.34,50.9,50.94,195900.0,36.8464,37.0775,36.7598,36.7886,195900.0
2008-02-14 11:00:00,50.96,51.01,50.61,50.86,318100.0,36.8031,36.8392,36.5503,36.7309,318100.0
2008-02-14 11:30:00,50.87,50.88,50.57,50.58,484900.0,36.7381,36.7453,36.5214,36.5286,484900.0
2008-02-14 12:00:00,50.56,51.05,50.3,51.02,210200.0,36.5142,36.8681,36.3264,36.8464,210200.0
2008-02-14 12:30:00,51.01,51.09,50.75,50.8,89200.0,36.8392,36.897,36.6514,36.6875,89200.0
2008-02-14 13:00:00,50.8,50.89,50.7,50.79,176700.0,36.6875,36.7525,36.6153,36.6803,176700.0
2008-02-14 13:30:00,50.8,51.03,50.69,50.95,144500.0,36.6875,36.8536,36.6081,36.7959,144500.0
2008-02-14 14:00:00,50.96,51.4,50.93,51.17,131500.0,36.8031,37.1208,36.7814,36.9547,131500.0
2008-02-14 14:30:00,51.14,51.14,50.6,50.85,218600.0,36.9331,36.9331,36.5431,36.7236,218600.0
2008-02-14 15:00:00,50.83,51.18,50.75,50.92,165700.0,36.7092,36.962,36.6514,36.7742,165700.0
2008-02-14 15:30:00,50.91,51.13,50.7,50.84,274100.0,36.767,36.9259,36.6153,36.7164,274100.0
2008-02-15 09:30:00,50.75,50.75,50.01,50.13,274500.0,36.6514,36.6514,36.117,36.2037,274500.0
2008-02-15 10:00:00,50.08,50.77,50.04,50.77,244400.0,36.1676,36.6659,36.1387,36.6659,244400.0
2008-02-15 10:30:00,50.77,51.0,50.41,50.49,173700.0,36.6659,36.832,36.4059,36.4637,173700.0
2008-02-15 11:00:00,50.48,50.71,50.38,50.57,72500.0,36.4564,36.6225,36.3842,36.5214,72500.0
2008-02-15 11:30:00,50.58,50.64,50.44,50.54,75800.0,36.5286,36.572,36.4275,36.4998,75800.0
2008-02-15 12:00:00,50.55,50.88,50.55,50.63,125800.0,36.507,36.7453,36.507,36.5648,125800.0
2008-02-15 12:30:00,50.65,50.79,50.58,50.64,126200.0,36.5792,36.6803,36.5286,36.572,126200.0
2008-02-15 13:00:00,50.64,50.91,50.5,50.86,65000.0,36.572,36.767,36.4709,36.7309,65000.0
2008-02-15 13:30:00,50.86,51.28,50.82,51.28,79600.0,36.7309,37.0342,36.702,37.0342,79600.0
2008-02-15 14:00:00,51.3,51.3,50.93,51.27,130100.0,37.0486,37.0486,36.7814,37.027,130100.0
2008-02-15 14:30:00,51.3,51.47,51.14,51.21,109100.0,37.0486,37.1714,36.9331,36.9836,109100.0
2008-02-15 15:00:00,51.2,51.47,51.16,51.39,109200.0,36.9764,37.1714,36.9475,37.1136,109200.0
2008-02-15 15:30:00,51.38,51.82,51.34,51.75,302100.0,37.1064,37.4242,37.0775,37.3736,302100.0
2008-02-19 09:30:00,52.42,52.57,51.15,51.2,126200.0,37.8575,37.9658,36.9403,36.9764,126200.0
2008-02-19 10:00:00,51.19,51.28,50.69,50.69,135400.0,36.9692,37.0342,36.6081,36.6081,135400.0
2008-02-19 10:30:00,50.71,50.74,50.27,50.29,98200.0,36.6225,36.6442,36.3048,36.3192,98200.0
2008-02-19 11:00:00,50.3,50.34,49.64,49.73,155700.0,36.3264,36.3553,35.8498,35.9148,155700.0
2008-02-19 11:30:00,49.72,50.13,49.67,50.06,119000.0,35.9076,36.2037,35.8715,36.1531,119000.0
2008-02-19 12:00:00,50.07,50.35,50.06,50.32,50200.0,36.1603,36.3625,36.1531,36.3409,50200.0
2008-02-19 12:30:00,50.32,50.34,50.02,50.15,71700.0,36.3409,36.3553,36.1242,36.2181,71700.0
2008-02-19 13:00:00,50.17,50.53,50.17,50.37,118700.0,36.2325,36.4925,36.2325,36.377,118700.0
2008-02-19 13:30:00,50.39,50.49,50.26,50.32,78300.0,36.3914,36.4637,36.2975,36.3409,78300.0
2008-02-19 14:00:00,50.32,50.65,50.22,50.59,113200.0,36.3409,36.5792,36.2687,36.5359,113200.0
2008-02-19 14:30:00,50.6,50.63,50.19,50.21,229400.0,36.5431,36.5648,36.247,36.2614,229400.0
2008-02-19 15:00:00,50.21,50.26,49.99,50.11,197100.0,36.2614,36.2975,36.1026,36.1892,197100.0
2008-02-19 15:30:00,50.11,50.28,50.04,50.06,346600.0,36.1892,36.312,36.1387,36.1531,346600.0
2008-02-20 09:30:00,49.8,49.86,49.24,49.38,159500.0,35.9653,36.0087,35.5609,35.662,159500.0
2008-02-20 10:00:00,49.4,49.46,49.1,49.41,219300.0,35.6765,35.7198,35.4598,35.6837,219300.0
2008-02-20 10:30:00,49.41,49.55,49.19,49.44,134300.0,35.6837,35.7848,35.5248,35.7053,134300.0
2008-02-20 11:00:00,49.45,50.18,49.42,50.05,206400.0,35.7126,36.2398,35.6909,36.1459,206400.0
2008-02-20 11:30:00,50.03,50.4,50.01,50.2,137500.0,36.1314,36.3987,36.117,36.2542,137500.0
2008-02-20 12:00:00,50.18,51.2,50.11,50.94,148400.0,36.2398,36.9764,36.1892,36.7886,148400.0
2008-02-20 12:30:00,50.95,51.39,50.89,50.92,137200.0,36.7959,37.1136,36.7525,36.7742,137200.0
2008-02-20 13:00:00,50.93,51.37,50.83,50.92,66200.0,36.7814,37.0992,36.7092,36.7742,66200.0
2008-02-20 13:30:00,50.92,51.73,50.79,51.46,119300.0,36.7742,37.3592,36.6803,37.1642,119300.0
2008-02-20 14:00:00,51.42,51.58,50.85,51.06,204500.0,37.1353,37.2508,36.7236,36.8753,204500.0
2008-02-20 14:30:00,51.03,51.81,50.98,51.78,120300.0,36.8536,37.4169,36.8175,37.3953,120300.0
2008-02-20 15:00:00,51.76,51.84,51.07,51.28,236600.0,37.3808,37.4386,36.8825,37.0342,236600.0
2008-02-20 15:30:00,51.25,51.48,51.12,51.44,185300.0,37.0125,37.1786,36.9186,37.1497,185300.0
2008-02-21 09:30:00,51.73,52.22,51.56,51.98,133200.0,37.3592,37.713,37.2364,37.5397,133200.0
2008-02-21 10:00:00,51.95,51.95,51.18,51.28,133200.0,37.5181,37.5181,36.962,37.0342,133200.0
2008-02-21 10:30:00,51.28,51.68,51.25,51.35,88800.0,37.0342,37.3231,37.0125,37.0847,88800.0
2008-02-21 11:00:00,51.32,51.54,51.24,51.35,99500.0,37.0631,37.222,37.0053,37.0847,99500.0
2008-02-21 11:30:00,51.36,51.54,51.23,51.3,61100.0,37.092,37.222,36.9981,37.0486,61100.0
2008-02-21 12:00:00,51.31,51.31,50.75,50.82,74300.0,37.0559,37.0559,36.6514,36.702,74300.0
2008-02-21 12:30:00,50.82,50.91,50.62,50.82,55400.0,36.702,36.767,36.5575,36.702,55400.0
2008-02-21 13:00:00,50.87,50.88,50.45,50.66,37900.0,36.7381,36.7453,36.4348,36.5864,37900.0
2008-02-21 13:30:00,50.66,50.67,50.39,50.6,50200.0,36.5864,36.5936,36.3914,36.5431,50200.0
2008-02-21 14:00:00,50.6,50.85,50.5,50.81,48400.0,36.5431,36.7236,36.4709,36.6948,48400.0
2008-02-21 14:30:00,50.83,50.85,50.41,50.52,55800.0,36.7092,36.7236,36.4059,36.4853,55800.0
2008-02-21 15:00:00,50.57,50.57,50.19,50.45,55100.0,36.5214,36.5214,36.247,36.4348,55100.0
2008-02-21 15:30:00,50.51,50.61,50.28,50.46,195600.0,36.4781,36.5503,36.312,36.442,195600.0
2008-02-22 09:30:00,50.49,50.61,49.6,49.74,76600.0,36.4637,36.5503,35.8209,35.922,76600.0
2008-02-22 10:00:00,49.75,49.75,49.0,49.12,148000.0,35.9292,35.9292,35.3876,35.4742,148000.0
2008-02-22 10:30:00,49.2,49.33,48.9,49.26,132500.0,35.532,35.6259,35.3154,35.5754,132500.0
2008-02-22 11:00:00,49.24,49.35,49.03,49.03,89800.0,35.5609,35.6403,35.4092,35.4092,89800.0
2008-02-22 11:30:00,49.06,49.25,48.96,49.06,54900.0,35.4309,35.5681,35.3587,35.4309,54900.0
2008-02-22 12:00:00,49.07,49.22,48.84,48.95,73300.0,35.4381,35.5465,35.272,35.3515,73300.0
2008-02-22 12:30:00,48.98,49.22,48.87,49.19,76300.0,35.3731,35.5465,35.2937,35.5248,76300.0
2008-02-22 13:00:00,49.16,49.54,49.12,49.36,90500.0,35.5031,35.7776,35.4742,35.6476,90500.0
2008-02-22 13:30:00,49.34,49.37,49.11,49.32,62000.0,35.6331,35.6548,35.467,35.6187,62000.0
2008-02-22 14:00:00,49.3,49.32,49.02,49.17,36900.0,35.6042,35.6187,35.402,35.5104,36900.0
2008-02-22 14:30:00,49.17,49.4,49.13,49.35,62500.0,35.5104,35.6765,35.4815,35.6403,62500.0
2008-02-22 15:00:00,49.35,49.41,48.87,49.19,143900.0,35.6403,35.6837,35.2937,35.5248,143900.0
2008-02-22 15:30:00,49.19,50.72,49.18,50.69,504600.0,35.5248,36.6298,35.5176,36.6081,504600.0
2008-02-25 09:30:00,50.79,51.16,49.47,49.52,144200.0,36.6803,36.9475,35.727,35.7631,144200.0
2008-02-25 10:00:00,49.55,50.38,49.5,50.37,186600.0,35.7848,36.3842,35.7487,36.377,186600.0
2008-02-25 10:30:00,50.38,50.69,50.13,50.57,103000.0,36.3842,36.6081,36.2037,36.5214,103000.0
2008-02-25 11:00:00,50.54,50.55,50.1,50.13,61200.0,36.4998,36.507,36.182,36.2037,61200.0
2008-02-25 11:30:00,50.14,50.2,49.83,49.9,107700.0,36.2109,36.2542,35.987,36.0376,107700.0
2008-02-25 12:00:00,49.89,50.19,49.87,50.0,131200.0,36.0303,36.247,36.0159,36.1098,131200.0
2008-02-25 12:30:00,50.0,50.28,50.0,50.06,91800.0,36.1098,36.312,36.1098,36.1531,91800.0
2008-02-25 13:00:00,50.05,50.27,49.93,49.98,53700.0,36.1459,36.3048,36.0592,36.0953,53700.0
2008-02-25 13:30:00,50.0,50.2,49.92,50.1,109100.0,36.1098,36.2542,36.052,36.182,109100.0
2008-02-25 14:00:00,50.1,50.98,50.03,50.95,85400.0,36.182,36.8175,36.1314,36.7959,85400.0
2008-02-25 14:30:00,50.91,51.08,50.15,50.55,136100.0,36.767,36.8897,36.2181,36.507,136100.0
2008-02-25 15:00:00,50.55,51.15,50.5,51.06,74100.0,36.507,36.9403,36.4709,36.8753,74100.0
2008-02-25 15:30:00,51.04,51.52,50.94,51.36,168700.0,36.8609,37.2075,36.7886,37.092,168700.0
2008-02-26 09:30:00,51.26,51.68,50.94,51.34,81700.0,37.0197,37.3231,36.7886,37.0775,81700.0
2008-02-26 10:00:00,51.34,51.47,51.08,51.12,77600.0,37.0775,37.1714,36.8897,36.9186,77600.0
2008-02-26 10:30:00,51.1,51.29,50.73,51.1,59900.0,36.9042,37.0414,36.637,36.9042,59900.0
2008-02-26 11:00:00,51.08,51.31,50.99,51.24,42500.0,36.8897,37.0559,36.8247,37.0053,42500.0
2008-02-26 11:30:00,51.18,51.53,51.18,51.53,34100.0,36.962,37.2147,36.962,37.2147,34100.0
2008-02-26 12:00:00,51.52,52.0,51.52,51.95,41400.0,37.2075,37.5542,37.2075,37.5181,41400.0
2008-02-26 12:30:00,51.95,52.19,51.81,52.19,36900.0,37.5181,37.6914,37.4169,37.6914,36900.0
2008-02-26 13:00:00,52.2,52.37,51.8,51.88,88800.0,37.6986,37.8214,37.4097,37.4675,88800.0
2008-02-26 13:30:00,51.87,51.92,51.66,51.71,69100.0,37.4603,37.4964,37.3086,37.3447,69100.0
2008-02-26 14:00:00,51.73,51.93,51.68,51.86,24900.0,37.3592,37.5036,37.3231,37.4531,24900.0
2008-02-26 14:30:00,51.89,52.05,51.72,51.82,43500.0,37.4747,37.5903,37.352,37.4242,43500.0
2008-02-26 15:00:00,51.76,51.86,51.44,51.73,163000.0,37.3808,37.4531,37.1497,37.3592,163000.0
2008-02-26 15:30:00,51.77,51.91,51.55,51.8,303500.0,37.3881,37.4892,37.2292,37.4097,303500.0
2008-02-27 09:30:00,51.64,52.34,51.25,52.0,152700.0,37.2942,37.7997,37.0125,37.5542,152700.0
2008-02-27 10:00:00,52.03,52.31,51.68,51.82,154200.0,37.5758,37.778,37.3231,37.4242,154200.0
2008-02-27 10:30:00,51.84,53.47,51.79,52.98,184400.0,37.4386,38.6158,37.4025,38.2619,184400.0
2008-02-27 11:00:00,52.98,53.06,52.64,52.65,97900.0,38.2619,38.3197,38.0164,38.0236,97900.0
2008-02-27 11:30:00,52.66,53.19,52.64,53.16,72700.0,38.0308,38.4136,38.0164,38.3919,72700.0
2008-02-27 12:00:00,53.15,53.17,52.96,53.09,159300.0,38.3847,38.3991,38.2475,38.3414,159300.0
2008-02-27 12:30:00,53.08,53.44,52.95,53.43,121300.0,38.3341,38.5941,38.2403,38.5869,121300.0
2008-02-27 13:00:00,53.43,53.52,52.97,53.06,128200.0,38.5869,38.6519,38.2547,38.3197,128200.0
2008-02-27 13:30:00,53.04,53.09,52.67,52.78,81600.0,38.3052,38.3414,38.038,38.1175,81600.0
2008-02-27 14:00:00,52.77,52.82,52.33,52.35,173800.0,38.1103,38.1464,37.7925,37.8069,173800.0
2008-02-27 14:30:00,52.35,52.76,52.35,52.71,109400.0,37.8069,38.103,37.8069,38.0669,109400.0
2008-02-27 15:00:00,52.72,53.1,52.64,53.06,140800.0,38.0741,38.3486,38.0164,38.3197,140800.0
2008-02-27 15:30:00,53.06,53.17,52.83,52.94,279300.0,38.3197,38.3991,38.1536,38.233,279300.0
2008-02-28 09:30:00,52.28,52.77,51.4,51.59,101000.0,37.7564,38.1103,37.1208,37.2581,101000.0
2008-02-28 10:00:00,51.64,51.8,51.34,51.62,79600.0,37.2942,37.4097,37.0775,37.2797,79600.0
2008-02-28 10:30:00,51.58,51.61,51.35,51.37,59700.0,37.2508,37.2725,37.0847,37.0992,59700.0
2008-02-28 11:00:00,51.35,51.36,50.26,50.26,114900.0,37.0847,37.092,36.2975,36.2975,114900.0
2008-02-28 11:30:00,50.27,50.29,50.05,50.12,216900.0,36.3048,36.3192,36.1459,36.1964,216900.0
2008-02-28 12:00:00,50.12,50.38,49.95,50.31,178500.0,36.1964,36.3842,36.0737,36.3337,178500.0
2008-02-28 12:30:00,50.26,50.67,50.23,50.64,88500.0,36.2975,36.5936,36.2759,36.572,88500.0
2008-02-28 13:00:00,50.64,50.98,50.59,50.64,145200.0,36.572,36.8175,36.5359,36.572,145200.0
2008-02-28 13:30:00,50.64,50.78,50.58,50.78,61200.0,36.572,36.6731,36.5286,36.6731,61200.0
2008-02-28 14:00:00,50.76,50.94,50.61,50.72,67300.0,36.6586,36.7886,36.5503,36.6298,67300.0
2008-02-28 14:30:00,50.7,50.9,50.66,50.83,74000.0,36.6153,36.7598,36.5864,36.7092,74000.0
2008-02-28 15:00:00,50.84,50.87,50.45,50.5,82500.0,36.7164,36.7381,36.4348,36.4709,82500.0
2008-02-28 15:30:00,50.51,50.56,50.33,50.35,212500.0,36.4781,36.5142,36.3481,36.3625,212500.0
2008-02-29 09:30:00,49.96,49.96,48.52,49.33,160800.0,36.0809,36.0809,35.0409,35.6259,160800.0
2008-02-29 10:00:00,49.33,49.34,48.97,49.25,149800.0,35.6259,35.6331,35.3659,35.5681,149800.0
2008-02-29 10:30:00,49.26,49.32,48.79,48.81,143300.0,35.5754,35.6187,35.2359,35.2504,143300.0
2008-02-29 11:00:00,48.81,48.85,48.51,48.61,187900.0,35.2504,35.2793,35.0337,35.1059,187900.0
2008-02-29 11:30:00,48.61,48.69,48.51,48.66,139900.0,35.1059,35.1637,35.0337,35.142,139900.0
2008-02-29 12:00:00,48.66,48.69,48.3,48.56,108700.0,35.142,35.1637,34.882,35.0698,108700.0
2008-02-29 12:30:00,48.56,48.59,48.34,48.54,92600.0,35.0698,35.0915,34.9109,35.0554,92600.0
2008-02-29 13:00:00,48.53,48.76,48.46,48.7,303600.0,35.0481,35.2143,34.9976,35.1709,303600.0
2008-02-29 13:30:00,48.69,48.7,48.36,48.37,83500.0,35.1637,35.1709,34.9254,34.9326,83500.0
2008-02-29 14:00:00,48.37,48.41,47.96,48.05,222100.0,34.9326,34.9615,34.6365,34.7015,222100.0
2008-02-29 14:30:00,48.07,48.25,47.96,48.05,231000.0,34.7159,34.8459,34.6365,34.7015,231000.0
2008-02-29 15:00:00,48.05,48.05,47.56,47.89,232100.0,34.7015,34.7015,34.3476,34.5859,232100.0
2008-02-29 15:30:00,47.88,47.92,47.33,47.74,565400.0,34.5787,34.6076,34.1815,34.4776,565400.0
2008-03-03 09:30:00,47.29,47.36,45.72,45.9,371200.0,34.1526,34.2032,33.0188,33.1488,371200.0
2008-03-03 10:00:00,45.92,46.45,45.83,46.41,304100.0,33.1632,33.546,33.0982,33.5171,304100.0
2008-03-03 10:30:00,46.41,46.47,45.99,46.04,227700.0,33.5171,33.5604,33.2138,33.2499,227700.0
2008-03-03 11:00:00,46.04,46.5,46.0,46.3,112900.0,33.2499,33.5821,33.221,33.4377,112900.0
2008-03-03 11:30:00,46.29,46.8,46.27,46.75,207300.0,33.4304,33.7987,33.416,33.7626,207300.0
2008-03-03 12:00:00,46.74,46.85,46.54,46.73,125500.0,33.7554,33.8349,33.611,33.7482,125500.0
2008-03-03 12:30:00,46.77,46.89,46.66,46.75,125100.0,33.7771,33.8637,33.6976,33.7626,125100.0
2008-03-03 13:00:00,46.77,46.81,46.66,46.71,49200.0,33.7771,33.806,33.6976,33.7338,49200.0
2008-03-03 13:30:00,46.71,47.0,46.66,46.76,137700.0,33.7338,33.9432,33.6976,33.7699,137700.0
2008-03-03 14:00:00,46.76,46.77,46.45,46.49,185300.0,33.7699,33.7771,33.546,33.5749,185300.0
2008-03-03 14:30:00,46.5,46.51,46.0,46.02,181200.0,33.5821,33.5893,33.221,33.2354,181200.0
2008-03-03 15:00:00,46.04,46.09,45.84,45.84,526500.0,33.2499,33.286,33.1054,33.1054,526500.0
2008-03-03 15:30:00,45.84,46.26,45.81,46.11,581600.0,33.1054,33.4088,33.0838,33.3004,581600.0
2008-03-04 09:30:00,45.36,45.54,44.38,45.52,410700.0,32.7588,32.8888,32.051,32.8743,410700.0
2008-03-04 10:00:00,45.52,45.67,45.2,45.27,335000.0,32.8743,32.9827,32.6432,32.6938,335000.0
2008-03-04 10:30:00,45.26,45.31,44.44,44.44,235500.0,32.6866,32.7227,32.0944,32.0944,235500.0
2008-03-04 11:00:00,44.45,45.19,44.31,45.03,195700.0,32.1016,32.636,32.0005,32.5205,195700.0
2008-03-04 11:30:00,45.03,45.29,45.01,45.18,123800.0,32.5205,32.7082,32.506,32.6288,123800.0
2008-03-04 12:00:00,45.17,45.68,45.16,45.67,157700.0,32.6216,32.9899,32.6143,32.9827,157700.0
2008-03-04 12:30:00,45.69,45.84,45.41,45.47,106300.0,32.9971,33.1054,32.7949,32.8382,106300.0
2008-03-04 13:00:00,45.48,45.7,45.39,45.7,99500.0,32.8455,33.0043,32.7805,33.0043,99500.0
2008-03-04 13:30:00,45.7,45.7,45.36,45.4,80800.0,33.0043,33.0043,32.7588,32.7877,80800.0
2008-03-04 14:00:00,45.41,45.71,45.22,45.45,104600.0,32.7949,33.0116,32.6577,32.8238,104600.0
2008-03-04 14:30:00,45.44,45.94,45.39,45.75,146300.0,32.8166,33.1777,32.7805,33.0404,146300.0
2008-03-04 15:00:00,45.72,46.29,45.7,46.09,294800.0,33.0188,33.4304,33.0043,33.286,294800.0
2008-03-04 15:30:00,46.07,46.62,46.02,46.21,466100.0,33.2715,33.6688,33.2354,33.3727,466100.0
2008-03-05 09:30:00,46.49,46.64,46.24,46.5,112600.0,33.5749,33.6832,33.3943,33.5821,112600.0
2008-03-05 10:00:00,46.49,47.31,46.49,47.22,178500.0,33.5749,34.1671,33.5749,34.1021,178500.0
2008-03-05 10:30:00,47.23,47.23,46.55,46.83,116900.0,34.1093,34.1093,33.6182,33.8204,116900.0
2008-03-05 11:00:00,46.83,46.84,46.4,46.6,87500.0,33.8204,33.8276,33.5099,33.6543,87500.0
2008-03-05 11:30:00,46.58,46.67,46.25,46.27,81300.0,33.6399,33.7049,33.4015,33.416,81300.0
2008-03-05 12:00:00,46.28,47.1,46.26,46.4,157100.0,33.4232,34.0154,33.4088,33.5099,157100.0
2008-03-05 12:30:00,46.44,46.58,46.19,46.33,117800.0,33.5388,33.6399,33.3582,33.4593,117800.0
2008-03-05 13:00:00,46.34,46.57,45.89,46.04,121100.0,33.4665,33.6326,33.1416,33.2499,121100.0
2008-03-05 13:30:00,46.02,46.12,45.65,45.94,288000.0,33.2354,33.3077,32.9682,33.1777,288000.0
2008-03-05 14:00:00,45.97,46.06,45.8,46.06,91800.0,33.1993,33.2643,33.0766,33.2643,91800.0
2008-03-05 14:30:00,46.05,46.47,46.0,46.12,69200.0,33.2571,33.5604,33.221,33.3077,69200.0
2008-03-05 15:00:00,46.14,46.14,45.75,46.0,165700.0,33.3221,33.3221,33.0404,33.221,165700.0
2008-03-05 15:30:00,45.99,46.19,45.88,46.15,215800.0,33.2138,33.3582,33.1343,33.3293,215800.0
2008-03-06 09:30:00,45.79,45.79,45.14,45.28,156300.0,33.0693,33.0693,32.5999,32.701,156300.0
2008-03-06 10:00:00,45.26,45.7,45.04,45.35,186500.0,32.6866,33.0043,32.5277,32.7516,186500.0
2008-03-06 10:30:00,45.36,45.47,45.27,45.33,71100.0,32.7588,32.8382,32.6938,32.7371,71100.0
2008-03-06 11:00:00,45.33,45.37,44.81,44.99,95500.0,32.7371,32.766,32.3616,32.4916,95500.0
2008-03-06 11:30:00,44.99,45.18,44.88,45.01,86500.0,32.4916,32.6288,32.4121,32.506,86500.0
2008-03-06 12:00:00,45.0,45.1,44.84,45.06,50800.0,32.4988,32.571,32.3832,32.5421,50800.0
2008-03-06 12:30:00,45.06,45.18,44.88,44.89,53000.0,32.5421,32.6288,32.4121,32.4194,53000.0
2008-03-06 13:00:00,44.9,45.14,44.8,44.86,50700.0,32.4266,32.5999,32.3544,32.3977,50700.0
2008-03-06 13:30:00,44.87,45.06,44.83,44.94,36200.0,32.4049,32.5421,32.376,32.4555,36200.0
2008-03-06 14:00:00,44.94,45.1,44.71,44.77,69900.0,32.4555,32.571,32.2894,32.3327,69900.0
2008-03-06 14:30:00,44.78,44.94,44.57,44.83,56800.0,32.3399,32.4555,32.1883,32.376,56800.0
2008-03-06 15:00:00,44.81,44.91,44.5,44.82,74000.0,32.3616,32.4338,32.1377,32.3688,74000.0
2008-03-06 15:30:00,44.82,44.84,44.13,44.28,252800.0,32.3688,32.3832,31.8705,31.9788,252800.0
2008-03-07 09:30:00,43.58,46.12,43.24,45.94,260500.0,31.4733,33.3077,31.2277,33.1777,260500.0
2008-03-07 10:00:00,45.94,45.94,44.85,45.17,198100.0,33.1777,33.1777,32.3905,32.6216,198100.0
2008-03-07 10:30:00,45.2,45.52,44.86,44.97,154100.0,32.6432,32.8743,32.3977,32.4771,154100.0
2008-03-07 11:00:00,44.98,45.15,44.89,44.94,97100.0,32.4844,32.6071,32.4194,32.4555,97100.0
2008-03-07 11:30:00,44.93,45.05,44.75,44.93,151900.0,32.4482,32.5349,32.3182,32.4482,151900.0
2008-03-07 12:00:00,44.95,44.95,44.67,44.69,229600.0,32.4627,32.4627,32.2605,32.2749,229600.0
2008-03-07 12:30:00,44.71,44.76,44.62,44.7,114500.0,32.2894,32.3255,32.2244,32.2821,114500.0
2008-03-07 13:00:00,44.69,44.7,44.46,44.55,70800.0,32.2749,32.2821,32.1088,32.1738,70800.0
2008-03-07 13:30:00,44.56,44.57,44.2,44.24,88900.0,32.181,32.1883,31.921,31.9499,88900.0
2008-03-07 14:00:00,44.24,44.3,44.01,44.11,136100.0,31.9499,31.9933,31.7838,31.856,136100.0
2008-03-07 14:30:00,44.1,44.81,44.0,44.79,123400.0,31.8488,32.3616,31.7766,32.3471,123400.0
2008-03-07 15:00:00,44.78,45.27,44.4,44.99,286400.0,32.3399,32.6938,32.0655,32.4916,286400.0
2008-03-07 15:30:00,44.99,45.1,44.65,44.98,383500.0,32.4916,32.571,32.246,32.4844,383500.0
2008-03-10 09:30:00,44.92,45.88,44.84,45.86,145800.0,32.441,33.1343,32.3832,33.1199,145800.0
2008-03-10 10:00:00,45.9,46.09,45.09,45.34,161200.0,33.1488,33.286,32.5638,32.7443,161200.0
2008-03-10 10:30:00,45.34,45.51,45.1,45.27,134200.0,32.7443,32.8671,32.571,32.6938,134200.0
2008-03-10 11:00:00,45.24,45.46,44.55,44.58,124700.0,32.6721,32.831,32.1738,32.1955,124700.0
2008-03-10 11:30:00,44.59,45.14,44.49,45.09,153200.0,32.2027,32.5999,32.1305,32.5638,153200.0
2008-03-10 12:00:00,45.07,45.53,44.83,45.14,214200.0,32.5494,32.8816,32.376,32.5999,214200.0
2008-03-10 12:30:00,45.13,45.14,44.79,45.05,179300.0,32.5927,32.5999,32.3471,32.5349,179300.0
2008-03-10 13:00:00,45.06,45.09,44.77,44.79,40000.0,32.5421,32.5638,32.3327,32.3471,40000.0
2008-03-10 13:30:00,44.76,44.82,44.62,44.63,83900.0,32.3255,32.3688,32.2244,32.2316,83900.0
2008-03-10 14:00:00,44.62,44.88,44.62,44.8,186200.0,32.2244,32.4121,32.2244,32.3544,186200.0
2008-03-10 14:30:00,44.8,45.0,44.78,44.88,112000.0,32.3544,32.4988,32.3399,32.4121,112000.0
2008-03-10 15:00:00,44.85,45.13,44.75,45.07,215400.0,32.3905,32.5927,32.3182,32.5494,215400.0
2008-03-10 15:30:00,45.09,45.18,44.98,45.01,305100.0,32.5638,32.6288,32.4844,32.506,305100.0
2008-03-11 09:30:00,46.43,49.33,46.39,47.28,450500.0,33.5315,35.6259,33.5026,34.1454,450500.0
2008-03-11 10:00:00,47.24,47.45,46.43,47.37,226700.0,34.1165,34.2682,33.5315,34.2104,226700.0
2008-03-11 10:30:00,47.38,47.84,47.17,47.82,282500.0,34.2176,34.5498,34.066,34.5354,282500.0
2008-03-11 11:00:00,47.82,47.85,47.52,47.64,247700.0,34.5354,34.5571,34.3187,34.4054,247700.0
2008-03-11 11:30:00,47.66,47.73,46.73,47.05,191200.0,34.4198,34.4704,33.7482,33.9793,191200.0
2008-03-11 12:00:00,47.06,47.52,46.97,47.49,150500.0,33.9865,34.3187,33.9215,34.2971,150500.0
2008-03-11 12:30:00,47.5,47.52,47.16,47.49,199300.0,34.3043,34.3187,34.0587,34.2971,199300.0
2008-03-11 13:00:00,47.5,47.69,47.2,47.69,110700.0,34.3043,34.4415,34.0876,34.4415,110700.0
2008-03-11 13:30:00,47.68,47.99,47.41,47.85,126100.0,34.4343,34.6582,34.2393,34.5571,126100.0
2008-03-11 14:00:00,47.86,48.22,47.8,48.19,230000.0,34.5643,34.8243,34.5209,34.8026,230000.0
2008-03-11 14:30:00,48.17,49.14,48.13,48.9,297000.0,34.7882,35.4887,34.7593,35.3154,297000.0
2008-03-11 15:00:00,48.9,49.24,48.53,49.14,360400.0,35.3154,35.5609,35.0481,35.4887,360400.0
2008-03-11 15:30:00,49.15,49.64,48.9,49.64,525200.0,35.4959,35.8498,35.3154,35.8498,525200.0
2008-03-12 09:30:00,50.15,50.32,49.07,49.71,165500.0,36.2181,36.3409,35.4381,35.9003,165500.0
2008-03-12 10:00:00,49.7,49.76,49.15,49.34,148700.0,35.8931,35.9364,35.4959,35.6331,148700.0
2008-03-12 10:30:00,49.36,50.4,49.33,50.4,151500.0,35.6476,36.3987,35.6259,36.3987,151500.0
2008-03-12 11:00:00,50.41,51.3,50.38,50.98,167800.0,36.4059,37.0486,36.3842,36.8175,167800.0
2008-03-12 11:30:00,51.02,51.03,50.26,50.36,73800.0,36.8464,36.8536,36.2975,36.3698,73800.0
2008-03-12 12:00:00,50.36,50.38,49.73,49.86,108700.0,36.3698,36.3842,35.9148,36.0087,108700.0
2008-03-12 12:30:00,49.88,50.11,49.59,49.77,103200.0,36.0231,36.1892,35.8137,35.9437,103200.0
2008-03-12 13:00:00,49.78,50.06,49.66,49.76,72500.0,35.9509,36.1531,35.8642,35.9364,72500.0
2008-03-12 13:30:00,49.75,49.79,49.29,49.41,95500.0,35.9292,35.9581,35.597,35.6837,95500.0
2008-03-12 14:00:00,49.4,49.61,49.29,49.34,96900.0,35.6765,35.8281,35.597,35.6331,96900.0
2008-03-12 14:30:00,49.32,49.79,49.24,49.51,60900.0,35.6187,35.9581,35.5609,35.7559,60900.0
2008-03-12 15:00:00,49.49,49.49,48.95,48.95,110500.0,35.7415,35.7415,35.3515,35.3515,110500.0
2008-03-12 15:30:00,48.96,49.13,48.55,48.63,238900.0,35.3587,35.4815,35.0626,35.1204,238900.0
2008-03-13 09:30:00,46.95,46.95,44.7,45.38,490400.0,33.9071,33.9071,32.2821,32.7732,490400.0
2008-03-13 10:00:00,45.38,46.13,45.29,45.75,290800.0,32.7732,33.3149,32.7082,33.0404,290800.0
2008-03-13 10:30:00,45.77,46.03,45.43,45.85,288900.0,33.0549,33.2427,32.8093,33.1127,288900.0
2008-03-13 11:00:00,45.85,47.46,45.69,46.96,459700.0,33.1127,34.2754,32.9971,33.9143,459700.0
2008-03-13 11:30:00,46.96,47.65,46.78,47.43,143200.0,33.9143,34.4126,33.7843,34.2537,143200.0
2008-03-13 12:00:00,47.42,48.24,47.05,47.45,133500.0,34.2465,34.8387,33.9793,34.2682,133500.0
2008-03-13 12:30:00,47.46,47.63,46.95,47.03,106100.0,34.2754,34.3982,33.9071,33.9649,106100.0
2008-03-13 13:00:00,47.02,48.51,46.95,48.28,137200.0,33.9576,35.0337,33.9071,34.8676,137200.0
2008-03-13 13:30:00,48.3,48.73,48.09,48.45,148500.0,34.882,35.1926,34.7304,34.9904,148500.0
2008-03-13 14:00:00,48.45,48.79,48.21,48.6,123100.0,34.9904,35.2359,34.817,35.0987,123100.0
2008-03-13 14:30:00,48.6,48.6,47.94,48.35,117600.0,35.0987,35.0987,34.6221,34.9182,117600.0
2008-03-13 15:00:00,48.37,48.85,48.26,48.66,237900.0,34.9326,35.2793,34.8532,35.142,237900.0
2008-03-13 15:30:00,48.68,49.02,48.45,48.69,387900.0,35.1565,35.402,34.9904,35.1637,387900.0
2008-03-14 09:30:00,49.0,50.35,47.5,47.54,400300.0,35.3876,36.3625,34.3043,34.3332,400300.0
2008-03-14 10:00:00,47.61,48.65,46.94,48.08,246200.0,34.3837,35.1348,33.8999,34.7232,246200.0
2008-03-14 10:30:00,48.08,48.44,47.03,47.92,209500.0,34.7232,34.9832,33.9649,34.6076,209500.0
2008-03-14 11:00:00,47.87,48.05,47.5,47.67,86400.0,34.5715,34.7015,34.3043,34.4271,86400.0
2008-03-14 11:30:00,47.66,48.38,47.51,48.07,61000.0,34.4198,34.9398,34.3115,34.7159,61000.0
2008-03-14 12:00:00,48.06,48.15,47.71,47.81,109800.0,34.7087,34.7737,34.4559,34.5282,109800.0
2008-03-14 12:30:00,47.84,48.01,47.4,47.6,83800.0,34.5498,34.6726,34.2321,34.3765,83800.0
2008-03-14 13:00:00,47.54,47.56,46.9,46.95,189000.0,34.3332,34.3476,33.871,33.9071,189000.0
2008-03-14 13:30:00,46.92,47.18,46.73,46.84,284800.0,33.8854,34.0732,33.7482,33.8276,284800.0
2008-03-14 14:00:00,46.85,47.06,46.33,46.35,141100.0,33.8349,33.9865,33.4593,33.4738,141100.0
2008-03-14 14:30:00,46.35,46.87,46.26,46.6,204300.0,33.4738,33.8493,33.4088,33.6543,204300.0
2008-03-14 15:00:00,46.55,47.76,46.51,47.61,300400.0,33.6182,34.4921,33.5893,34.3837,300400.0
2008-03-14 15:30:00,47.62,47.65,46.73,47.02,289900.0,34.391,34.4126,33.7482,33.9576,289900.0
2008-03-17 09:30:00,46.43,46.84,44.64,45.52,392200.0,33.5315,33.8276,32.2388,32.8743,392200.0
2008-03-17 10:00:00,45.52,46.7,45.3,46.61,196000.0,32.8743,33.7265,32.7155,33.6615,196000.0
2008-03-17 10:30:00,46.59,47.26,46.21,46.59,211900.0,33.6471,34.131,33.3727,33.6471,211900.0
2008-03-17 11:00:00,46.63,46.89,46.19,46.2,114700.0,33.676,33.8637,33.3582,33.3654,114700.0
2008-03-17 11:30:00,46.26,46.67,46.01,46.01,88100.0,33.4088,33.7049,33.2282,33.2282,88100.0
2008-03-17 12:00:00,45.98,46.17,45.45,45.64,91300.0,33.2065,33.3438,32.8238,32.961,91300.0
2008-03-17 12:30:00,45.61,45.87,45.51,45.7,248400.0,32.9393,33.1271,32.8671,33.0043,248400.0
2008-03-17 13:00:00,45.7,45.75,45.5,45.57,199400.0,33.0043,33.0404,32.8599,32.9104,199400.0
2008-03-17 13:30:00,45.59,45.75,45.25,45.65,120700.0,32.9249,33.0404,32.6793,32.9682,120700.0
2008-03-17 14:00:00,45.67,46.16,45.5,45.55,208900.0,32.9827,33.3365,32.8599,32.896,208900.0
2008-03-17 14:30:00,45.55,46.47,45.43,46.14,130000.0,32.896,33.5604,32.8093,33.3221,130000.0
2008-03-17 15:00:00,46.28,47.01,46.02,46.54,108200.0,33.4232,33.9504,33.2354,33.611,108200.0
2008-03-17 15:30:00,46.54,47.4,46.54,46.76,422500.0,33.611,34.2321,33.611,33.7699,422500.0
2008-03-18 09:30:00,49.38,49.89,47.88,48.13,192800.0,35.662,36.0303,34.5787,34.7593,192800.0
2008-03-18 10:00:00,48.13,48.29,47.61,48.0,193600.0,34.7593,34.8748,34.3837,34.6654,193600.0
2008-03-18 10:30:00,48.02,48.74,47.93,48.63,161800.0,34.6798,35.1998,34.6148,35.1204,161800.0
2008-03-18 11:00:00,48.6,48.6,48.17,48.44,143400.0,35.0987,35.0987,34.7882,34.9832,143400.0
2008-03-18 11:30:00,48.44,48.74,48.3,48.41,105000.0,34.9832,35.1998,34.882,34.9615,105000.0
2008-03-18 12:00:00,48.42,48.51,48.21,48.41,75000.0,34.9687,35.0337,34.817,34.9615,75000.0
2008-03-18 12:30:00,48.43,48.67,48.27,48.54,65100.0,34.9759,35.1493,34.8604,35.0554,65100.0
2008-03-18 13:00:00,48.54,48.72,48.37,48.57,150700.0,35.0554,35.1854,34.9326,35.077,150700.0
2008-03-18 13:30:00,48.58,48.95,48.47,48.8,213000.0,35.0843,35.3515,35.0048,35.2431,213000.0
2008-03-18 14:00:00,48.77,48.79,47.27,47.47,292200.0,35.2215,35.2359,34.1382,34.2826,292200.0
2008-03-18 14:30:00,47.47,48.41,46.97,48.41,401500.0,34.2826,34.9615,33.9215,34.9615,401500.0
2008-03-18 15:00:00,48.43,48.71,48.06,48.39,217800.0,34.9759,35.1781,34.7087,34.947,217800.0
2008-03-18 15:30:00,48.36,49.11,48.36,49.11,322200.0,34.9254,35.467,34.9254,35.467,322200.0
2008-03-19 09:30:00,49.11,49.78,48.76,49.43,253500.0,35.467,35.9509,35.2143,35.6981,253500.0
2008-03-19 10:00:00,49.39,49.79,49.14,49.14,115400.0,35.6692,35.9581,35.4887,35.4887,115400.0
2008-03-19 10:30:00,49.14,49.15,47.94,48.72,282400.0,35.4887,35.4959,34.6221,35.1854,282400.0
2008-03-19 11:00:00,48.73,49.27,48.56,49.06,133900.0,35.1926,35.5826,35.0698,35.4309,133900.0
2008-03-19 11:30:00,49.09,49.22,48.93,48.95,121200.0,35.4526,35.5465,35.337,35.3515,121200.0
2008-03-19 12:00:00,48.94,49.19,48.78,48.96,102000.0,35.3442,35.5248,35.2287,35.3587,102000.0
2008-03-19 12:30:00,48.92,48.92,48.38,48.56,111000.0,35.3298,35.3298,34.9398,35.0698,111000.0
2008-03-19 13:00:00,48.58,48.81,48.38,48.57,91200.0,35.0843,35.2504,34.9398,35.077,91200.0
2008-03-19 13:30:00,48.54,48.56,47.93,48.07,63600.0,35.0554,35.0698,34.6148,34.7159,63600.0
2008-03-19 14:00:00,48.07,48.33,47.57,47.79,219100.0,34.7159,34.9037,34.3548,34.5137,219100.0
2008-03-19 14:30:00,47.84,48.18,47.26,48.18,237800.0,34.5498,34.7954,34.131,34.7954,237800.0
2008-03-19 15:00:00,48.2,48.47,47.81,47.91,244900.0,34.8098,35.0048,34.5282,34.6004,244900.0
2008-03-19 15:30:00,47.92,48.04,47.27,47.37,457100.0,34.6076,34.6943,34.1382,34.2104,457100.0
2008-03-20 09:30:00,47.92,48.4,47.5,48.36,417500.0,34.6076,34.9543,34.3043,34.9254,417500.0
2008-03-20 10:00:00,48.37,48.75,48.28,48.63,203400.0,34.9326,35.207,34.8676,35.1204,203400.0
2008-03-20 10:30:00,48.58,48.88,48.22,48.88,171700.0,35.0843,35.3009,34.8243,35.3009,171700.0
2008-03-20 11:00:00,48.88,49.18,48.75,49.05,173300.0,35.3009,35.5176,35.207,35.4237,173300.0
2008-03-20 11:30:00,49.04,49.28,48.75,48.95,217100.0,35.4165,35.5898,35.207,35.3515,217100.0
2008-03-20 12:00:00,48.94,49.3,48.73,49.03,128400.0,35.3442,35.6042,35.1926,35.4092,128400.0
2008-03-20 12:30:00,49.05,49.1,48.82,48.89,99300.0,35.4237,35.4598,35.2576,35.3081,99300.0
2008-03-20 13:00:00,48.91,49.27,48.9,49.14,122400.0,35.3226,35.5826,35.3154,35.4887,122400.0
2008-03-20 13:30:00,49.15,49.53,49.09,49.39,198600.0,35.4959,35.7703,35.4526,35.6692,198600.0
2008-03-20 14:00:00,49.38,49.66,49.26,49.64,142000.0,35.662,35.8642,35.5754,35.8498,142000.0
2008-03-20 14:30:00,49.65,50.1,49.62,49.99,231100.0,35.857,36.182,35.8353,36.1026,231100.0
2008-03-20 15:00:00,49.96,50.08,49.72,49.75,296600.0,36.0809,36.1676,35.9076,35.9292,296600.0
2008-03-20 15:30:00,49.76,50.59,49.74,50.4,851900.0,35.9364,36.5359,35.922,36.3987,851900.0
2008-03-24 09:30:00,50.5,51.93,50.0,51.8,217900.0,36.4709,37.5036,36.1098,37.4097,217900.0
2008-03-24 10:00:00,51.83,52.82,51.78,52.08,210800.0,37.4314,38.1464,37.3953,37.6119,210800.0
2008-03-24 10:30:00,52.08,52.7,52.08,52.46,217300.0,37.6119,38.0597,37.6119,37.8864,217300.0
2008-03-24 11:00:00,52.46,52.51,52.11,52.24,57000.0,37.8864,37.9225,37.6336,37.7275,57000.0
2008-03-24 11:30:00,52.22,52.46,51.87,52.06,73000.0,37.713,37.8864,37.4603,37.5975,73000.0
2008-03-24 12:00:00,52.07,52.4,51.85,52.34,64900.0,37.6047,37.843,37.4458,37.7997,64900.0
2008-03-24 12:30:00,52.37,52.4,52.07,52.07,59700.0,37.8214,37.843,37.6047,37.6047,59700.0
2008-03-24 13:00:00,52.05,52.15,51.95,52.03,69800.0,37.5903,37.6625,37.5181,37.5758,69800.0
2008-03-24 13:30:00,52.02,52.3,51.99,52.29,93100.0,37.5686,37.7708,37.5469,37.7636,93100.0
2008-03-24 14:00:00,52.3,52.3,51.97,52.08,144200.0,37.7708,37.7708,37.5325,37.6119,144200.0
2008-03-24 14:30:00,52.08,52.16,51.62,51.83,124300.0,37.6119,37.6697,37.2797,37.4314,124300.0
2008-03-24 15:00:00,51.83,51.91,51.51,51.59,136400.0,37.4314,37.4892,37.2003,37.2581,136400.0
2008-03-24 15:30:00,51.55,51.71,51.12,51.34,257700.0,37.2292,37.3447,36.9186,37.0775,257700.0
2008-03-25 09:30:00,50.95,51.57,50.32,50.38,162100.0,36.7959,37.2436,36.3409,36.3842,162100.0
2008-03-25 10:00:00,50.36,50.63,50.09,50.28,92900.0,36.3698,36.5648,36.1748,36.312,92900.0
2008-03-25 10:30:00,50.3,50.47,50.02,50.24,138700.0,36.3264,36.4492,36.1242,36.2831,138700.0
2008-03-25 11:00:00,50.27,50.6,50.19,50.42,58700.0,36.3048,36.5431,36.247,36.4131,58700.0
2008-03-25 11:30:00,50.4,50.51,50.12,50.14,79900.0,36.3987,36.4781,36.1964,36.2109,79900.0
2008-03-25 12:00:00,50.15,50.56,50.06,50.47,102400.0,36.2181,36.5142,36.1531,36.4492,102400.0
2008-03-25 12:30:00,50.47,50.67,50.27,50.4,82000.0,36.4492,36.5936,36.3048,36.3987,82000.0
2008-03-25 13:00:00,50.39,50.64,50.34,50.64,70800.0,36.3914,36.572,36.3553,36.572,70800.0
2008-03-25 13:30:00,50.66,50.92,50.58,50.83,59200.0,36.5864,36.7742,36.5286,36.7092,59200.0
2008-03-25 14:00:00,50.86,50.94,50.68,50.79,49100.0,36.7309,36.7886,36.6009,36.6803,49100.0
2008-03-25 14:30:00,50.78,50.87,50.52,50.74,41800.0,36.6731,36.7381,36.4853,36.6442,41800.0
2008-03-25 15:00:00,50.75,50.86,50.53,50.6,50700.0,36.6514,36.7309,36.4925,36.5431,50700.0
2008-03-25 15:30:00,50.62,50.74,50.37,50.58,130700.0,36.5575,36.6442,36.377,36.5286,130700.0
2008-03-26 09:30:00,50.8,50.8,49.17,49.28,141100.0,36.6875,36.6875,35.5104,35.5898,141100.0
2008-03-26 10:00:00,49.26,49.71,49.1,49.11,106100.0,35.5754,35.9003,35.4598,35.467,106100.0
2008-03-26 10:30:00,49.09,49.09,48.74,48.79,87800.0,35.4526,35.4526,35.1998,35.2359,87800.0
2008-03-26 11:00:00,48.82,49.28,48.67,49.28,114300.0,35.2576,35.5898,35.1493,35.5898,114300.0
2008-03-26 11:30:00,49.29,49.4,49.09,49.27,53300.0,35.597,35.6765,35.4526,35.5826,53300.0
2008-03-26 12:00:00,49.27,49.43,49.21,49.31,44600.0,35.5826,35.6981,35.5392,35.6115,44600.0
2008-03-26 12:30:00,49.3,49.35,48.89,49.06,66100.0,35.6042,35.6403,35.3081,35.4309,66100.0
2008-03-26 13:00:00,49.07,49.18,48.93,48.99,70000.0,35.4381,35.5176,35.337,35.3804,70000.0
2008-03-26 13:30:00,48.98,49.01,48.83,48.88,75200.0,35.3731,35.3948,35.2648,35.3009,75200.0
2008-03-26 14:00:00,48.86,49.06,48.76,48.86,162300.0,35.2865,35.4309,35.2143,35.2865,162300.0
2008-03-26 14:30:00,48.85,49.22,48.79,49.2,147100.0,35.2793,35.5465,35.2359,35.532,147100.0
2008-03-26 15:00:00,49.25,49.36,48.57,48.6,283500.0,35.5681,35.6476,35.077,35.0987,283500.0
2008-03-26 15:30:00,48.6,48.81,48.57,48.62,225200.0,35.0987,35.2504,35.077,35.1131,225200.0
2008-03-27 09:30:00,49.12,49.13,48.17,48.36,199000.0,35.4742,35.4815,34.7882,34.9254,199000.0
2008-03-27 10:00:00,48.35,48.35,47.02,47.1,120500.0,34.9182,34.9182,33.9576,34.0154,120500.0
2008-03-27 10:30:00,47.1,47.34,46.92,47.14,146200.0,34.0154,34.1887,33.8854,34.0443,146200.0
2008-03-27 11:00:00,47.12,47.33,46.96,47.25,181700.0,34.0299,34.1815,33.9143,34.1237,181700.0
2008-03-27 11:30:00,47.22,47.47,47.2,47.29,258300.0,34.1021,34.2826,34.0876,34.1526,258300.0
2008-03-27 12:00:00,47.3,47.57,47.24,47.47,653400.0,34.1598,34.3548,34.1165,34.2826,653400.0
2008-03-27 12:30:00,47.47,47.8,47.47,47.48,229800.0,34.2826,34.5209,34.2826,34.2898,229800.0
2008-03-27 13:00:00,47.48,47.69,47.17,47.19,105400.0,34.2898,34.4415,34.066,34.0804,105400.0
2008-03-27 13:30:00,47.19,47.21,46.71,46.97,177400.0,34.0804,34.0948,33.7338,33.9215,177400.0
2008-03-27 14:00:00,46.97,47.45,46.67,47.31,157000.0,33.9215,34.2682,33.7049,34.1671,157000.0
2008-03-27 14:30:00,47.34,47.85,47.33,47.42,155500.0,34.1887,34.5571,34.1815,34.2465,155500.0
2008-03-27 15:00:00,47.4,47.6,47.25,47.34,151700.0,34.2321,34.3765,34.1237,34.1887,151700.0
2008-03-27 15:30:00,47.35,47.37,46.59,46.72,269600.0,34.196,34.2104,33.6471,33.741,269600.0
2008-03-28 09:30:00,48.82,48.82,46.78,46.89,290800.0,35.2576,35.2576,33.7843,33.8637,290800.0
2008-03-28 10:00:00,46.9,47.01,46.15,46.5,174600.0,33.871,33.9504,33.3293,33.5821,174600.0
2008-03-28 10:30:00,46.47,46.68,46.35,46.48,129600.0,33.5604,33.7121,33.4738,33.5676,129600.0
2008-03-28 11:00:00,46.48,46.59,46.37,46.51,60700.0,33.5676,33.6471,33.4882,33.5893,60700.0
2008-03-28 11:30:00,46.49,47.5,46.49,47.37,148300.0,33.5749,34.3043,33.5749,34.2104,148300.0
2008-03-28 12:00:00,47.41,47.57,46.97,47.05,109800.0,34.2393,34.3548,33.9215,33.9793,109800.0
2008-03-28 12:30:00,47.04,47.12,46.58,46.63,97400.0,33.9721,34.0299,33.6399,33.676,97400.0
2008-03-28 13:00:00,46.62,46.81,46.61,46.75,68600.0,33.6688,33.806,33.6615,33.7626,68600.0
2008-03-28 13:30:00,46.72,46.76,46.36,46.49,55000.0,33.741,33.7699,33.481,33.5749,55000.0
2008-03-28 14:00:00,46.5,46.64,46.31,46.34,126300.0,33.5821,33.6832,33.4449,33.4665,126300.0
2008-03-28 14:30:00,46.34,46.41,46.17,46.32,69700.0,33.4665,33.5171,33.3438,33.4521,69700.0
2008-03-28 15:00:00,46.34,46.38,46.06,46.29,79400.0,33.4665,33.4954,33.2643,33.4304,79400.0
2008-03-28 15:30:00,46.28,46.36,45.98,45.99,258900.0,33.4232,33.481,33.2065,33.2138,258900.0
2008-03-31 09:30:00,46.82,46.82,45.59,46.18,93100.0,33.8132,33.8132,32.9249,33.351,93100.0
2008-03-31 10:00:00,46.11,46.19,45.74,45.83,72400.0,33.3004,33.3582,33.0332,33.0982,72400.0
2008-03-31 10:30:00,45.77,46.2,45.65,46.2,121200.0,33.0549,33.3654,32.9682,33.3654,121200.0
2008-03-31 11:00:00,46.16,46.19,45.83,45.95,75000.0,33.3365,33.3582,33.0982,33.1849,75000.0
2008-03-31 11:30:00,45.93,46.6,45.93,46.51,88600.0,33.1704,33.6543,33.1704,33.5893,88600.0
2008-03-31 12:00:00,46.55,46.65,46.44,46.65,85100.0,33.6182,33.6904,33.5388,33.6904,85100.0
2008-03-31 12:30:00,46.65,46.77,46.5,46.76,87300.0,33.6904,33.7771,33.5821,33.7699,87300.0
2008-03-31 13:00:00,46.73,47.05,46.68,46.98,72900.0,33.7482,33.9793,33.7121,33.9287,72900.0
2008-03-31 13:30:00,46.97,47.13,46.57,46.57,73100.0,33.9215,34.0371,33.6326,33.6326,73100.0
2008-03-31 14:00:00,46.58,46.61,46.1,46.15,140800.0,33.6399,33.6615,33.2932,33.3293,140800.0
2008-03-31 14:30:00,46.17,46.38,45.7,45.96,156800.0,33.3438,33.4954,33.0043,33.1921,156800.0
2008-03-31 15:00:00,45.96,45.99,45.55,45.68,164300.0,33.1921,33.2138,32.896,32.9899,164300.0
2008-03-31 15:30:00,45.66,45.98,45.55,45.55,329900.0,32.9754,33.2065,32.896,32.896,329900.0
2008-04-01 09:30:00,46.18,47.52,46.04,47.0,305100.0,33.351,34.3187,33.2499,33.9432,305100.0
2008-04-01 10:00:00,47.0,47.46,46.71,47.16,175400.0,33.9432,34.2754,33.7338,34.0587,175400.0
2008-04-01 10:30:00,47.16,47.69,47.12,47.65,299500.0,34.0587,34.4415,34.0299,34.4126,299500.0
2008-04-01 11:00:00,47.66,47.76,47.07,47.13,123700.0,34.4198,34.4921,33.9937,34.0371,123700.0
2008-04-01 11:30:00,47.12,47.23,46.86,46.97,117100.0,34.0299,34.1093,33.8421,33.9215,117100.0
2008-04-01 12:00:00,46.97,47.6,46.9,47.54,172500.0,33.9215,34.3765,33.871,34.3332,172500.0
2008-04-01 12:30:00,47.5,47.71,47.5,47.62,92900.0,34.3043,34.4559,34.3043,34.391,92900.0
2008-04-01 13:00:00,47.62,47.7,47.41,47.56,96300.0,34.391,34.4487,34.2393,34.3476,96300.0
2008-04-01 13:30:00,47.56,47.62,47.3,47.36,61900.0,34.3476,34.391,34.1598,34.2032,61900.0
2008-04-01 14:00:00,47.38,47.79,47.25,47.56,101400.0,34.2176,34.5137,34.1237,34.3476,101400.0
2008-04-01 14:30:00,47.58,47.98,47.57,47.78,166400.0,34.3621,34.6509,34.3548,34.5065,166400.0
2008-04-01 15:00:00,47.77,48.21,47.77,48.15,182200.0,34.4993,34.817,34.4993,34.7737,182200.0
2008-04-01 15:30:00,48.16,48.71,47.94,48.68,355200.0,34.7809,35.1781,34.6221,35.1565,355200.0
2008-04-02 09:30:00,48.97,49.18,48.12,48.27,123800.0,35.3659,35.5176,34.752,34.8604,123800.0
2008-04-02 10:00:00,48.22,49.17,48.03,49.13,102700.0,34.8243,35.5104,34.6871,35.4815,102700.0
2008-04-02 10:30:00,49.18,49.9,49.15,49.76,117900.0,35.5176,36.0376,35.4959,35.9364,117900.0
2008-04-02 11:00:00,49.72,50.14,49.28,49.33,103000.0,35.9076,36.2109,35.5898,35.6259,103000.0
2008-04-02 11:30:00,49.31,49.36,49.04,49.29,76400.0,35.6115,35.6476,35.4165,35.597,76400.0
2008-04-02 12:00:00,49.27,49.35,48.71,48.76,178300.0,35.5826,35.6403,35.1781,35.2143,178300.0
2008-04-02 12:30:00,48.78,48.87,48.7,48.77,99600.0,35.2287,35.2937,35.1709,35.2215,99600.0
2008-04-02 13:00:00,48.76,48.9,48.5,48.79,75400.0,35.2143,35.3154,35.0265,35.2359,75400.0
2008-04-02 13:30:00,48.82,49.08,48.66,48.89,68500.0,35.2576,35.4454,35.142,35.3081,68500.0
2008-04-02 14:00:00,48.92,49.11,48.83,48.88,156400.0,35.3298,35.467,35.2648,35.3009,156400.0
2008-04-02 14:30:00,48.88,48.88,48.35,48.38,131200.0,35.3009,35.3009,34.9182,34.9398,131200.0
2008-04-02 15:00:00,48.37,48.4,48.02,48.27,155800.0,34.9326,34.9543,34.6798,34.8604,155800.0
2008-04-02 15:30:00,48.25,48.4,48.08,48.14,321800.0,34.8459,34.9543,34.7232,34.7665,321800.0
2008-04-03 09:30:00,47.95,48.25,47.2,47.5,155400.0,34.6293,34.8459,34.0876,34.3043,155400.0
2008-04-03 10:00:00,47.52,47.88,47.28,47.69,154800.0,34.3187,34.5787,34.1454,34.4415,154800.0
2008-04-03 10:30:00,47.67,47.68,47.16,47.23,95200.0,34.4271,34.4343,34.0587,34.1093,95200.0
2008-04-03 11:00:00,47.22,47.67,47.19,47.58,87500.0,34.1021,34.4271,34.0804,34.3621,87500.0
2008-04-03 11:30:00,47.57,48.17,47.54,48.07,97900.0,34.3548,34.7882,34.3332,34.7159,97900.0
2008-04-03 12:00:00,48.04,48.17,47.94,48.0,66300.0,34.6943,34.7882,34.6221,34.6654,66300.0
2008-04-03 12:30:00,47.96,48.44,47.89,48.23,61200.0,34.6365,34.9832,34.5859,34.8315,61200.0
2008-04-03 13:00:00,48.22,48.43,48.14,48.36,47400.0,34.8243,34.9759,34.7665,34.9254,47400.0
2008-04-03 13:30:00,48.38,48.43,47.91,47.95,57300.0,34.9398,34.9759,34.6004,34.6293,57300.0
2008-04-03 14:00:00,47.94,48.23,47.93,48.07,62100.0,34.6221,34.8315,34.6148,34.7159,62100.0
2008-04-03 14:30:00,48.06,48.34,47.94,48.3,60500.0,34.7087,34.9109,34.6221,34.882,60500.0
2008-04-03 15:00:00,48.31,48.31,48.01,48.1,65600.0,34.8893,34.8893,34.6726,34.7376,65600.0
2008-04-03 15:30:00,48.09,48.39,47.97,48.34,242500.0,34.7304,34.947,34.6437,34.9109,242500.0
2008-04-04 09:30:00,48.34,48.51,47.45,47.64,114100.0,34.9109,35.0337,34.2682,34.4054,114100.0
2008-04-04 10:00:00,47.63,47.69,47.08,47.24,71700.0,34.3982,34.4415,34.001,34.1165,71700.0
2008-04-04 10:30:00,47.24,47.39,46.92,47.19,67200.0,34.1165,34.2248,33.8854,34.0804,67200.0
2008-04-04 11:00:00,47.2,47.41,46.95,47.07,73800.0,34.0876,34.2393,33.9071,33.9937,73800.0
2008-04-04 11:30:00,47.09,47.26,46.84,46.92,88100.0,34.0082,34.131,33.8276,33.8854,88100.0
2008-04-04 12:00:00,46.91,47.51,46.9,47.5,72400.0,33.8782,34.3115,33.871,34.3043,72400.0
2008-04-04 12:30:00,47.48,47.52,47.3,47.46,58900.0,34.2898,34.3187,34.1598,34.2754,58900.0
2008-04-04 13:00:00,47.48,47.85,47.41,47.8,77600.0,34.2898,34.5571,34.2393,34.5209,77600.0
2008-04-04 13:30:00,47.78,47.79,47.57,47.6,72500.0,34.5065,34.5137,34.3548,34.3765,72500.0
2008-04-04 14:00:00,47.61,47.68,47.3,47.35,147500.0,34.3837,34.4343,34.1598,34.196,147500.0
2008-04-04 14:30:00,47.37,47.44,47.17,47.21,85300.0,34.2104,34.261,34.066,34.0948,85300.0
2008-04-04 15:00:00,47.21,47.35,46.81,46.94,173900.0,34.0948,34.196,33.806,33.8999,173900.0
2008-04-04 15:30:00,46.88,47.0,46.58,47.0,283000.0,33.8565,33.9432,33.6399,33.9432,283000.0
2008-04-07 09:30:00,47.53,47.94,46.95,47.38,49000.0,34.326,34.6221,33.9071,34.2176,49000.0
2008-04-07 10:00:00,47.4,47.62,47.22,47.25,100900.0,34.2321,34.391,34.1021,34.1237,100900.0
2008-04-07 10:30:00,47.28,47.72,47.19,47.72,42600.0,34.1454,34.4632,34.0804,34.4632,42600.0
2008-04-07 11:00:00,47.73,47.87,47.47,47.81,48200.0,34.4704,34.5715,34.2826,34.5282,48200.0
2008-04-07 11:30:00,47.85,48.14,47.82,48.06,60600.0,34.5571,34.7665,34.5354,34.7087,60600.0
2008-04-07 12:00:00,48.03,48.13,47.94,48.1,41800.0,34.6871,34.7593,34.6221,34.7376,41800.0
2008-04-07 12:30:00,48.09,48.58,48.09,48.52,81400.0,34.7304,35.0843,34.7304,35.0409,81400.0
2008-04-07 13:00:00,48.55,48.65,48.25,48.26,109500.0,35.0626,35.1348,34.8459,34.8532,109500.0
2008-04-07 13:30:00,48.23,48.27,47.77,47.98,95100.0,34.8315,34.8604,34.4993,34.6509,95100.0
2008-04-07 14:00:00,47.95,47.96,47.7,47.81,122000.0,34.6293,34.6365,34.4487,34.5282,122000.0
2008-04-07 14:30:00,47.82,47.91,47.68,47.7,56700.0,34.5354,34.6004,34.4343,34.4487,56700.0
2008-04-07 15:00:00,47.67,47.68,47.43,47.52,75000.0,34.4271,34.4343,34.2537,34.3187,75000.0
2008-04-07 15:30:00,47.51,47.74,47.37,47.67,160400.0,34.3115,34.4776,34.2104,34.4271,160400.0
2008-04-08 09:30:00,45.62,46.16,45.14,46.04,356900.0,32.9466,33.3365,32.5999,33.2499,356900.0
2008-04-08 10:00:00,46.02,46.24,45.8,46.12,160800.0,33.2354,33.3943,33.0766,33.3077,160800.0
2008-04-08 10:30:00,46.1,46.4,46.08,46.12,144200.0,33.2932,33.5099,33.2788,33.3077,144200.0
2008-04-08 11:00:00,46.07,46.15,45.85,46.0,125000.0,33.2715,33.3293,33.1127,33.221,125000.0
2008-04-08 11:30:00,46.0,46.06,45.67,45.71,118700.0,33.221,33.2643,32.9827,33.0116,118700.0
2008-04-08 12:00:00,45.71,45.71,45.25,45.29,186300.0,33.0116,33.0116,32.6793,32.7082,186300.0
2008-04-08 12:30:00,45.29,45.36,45.1,45.23,212700.0,32.7082,32.7588,32.571,32.6649,212700.0
2008-04-08 13:00:00,45.21,45.29,45.06,45.23,233800.0,32.6505,32.7082,32.5421,32.6649,233800.0
2008-04-08 13:30:00,45.23,45.47,45.22,45.36,217200.0,32.6649,32.8382,32.6577,32.7588,217200.0
2008-04-08 14:00:00,45.36,45.45,45.22,45.41,250600.0,32.7588,32.8238,32.6577,32.7949,250600.0
2008-04-08 14:30:00,45.42,45.7,45.34,45.64,140300.0,32.8021,33.0043,32.7443,32.961,140300.0
2008-04-08 15:00:00,45.61,45.63,45.35,45.48,198300.0,32.9393,32.9538,32.7516,32.8455,198300.0
2008-04-08 15:30:00,45.48,45.66,45.36,45.49,357300.0,32.8455,32.9754,32.7588,32.8527,357300.0
2008-04-09 09:30:00,45.26,46.48,45.23,45.37,88600.0,32.6866,33.5676,32.6649,32.766,88600.0
2008-04-09 10:00:00,45.36,45.79,45.15,45.72,59200.0,32.7588,33.0693,32.6071,33.0188,59200.0
2008-04-09 10:30:00,45.73,45.74,45.24,45.45,55800.0,33.026,33.0332,32.6721,32.8238,55800.0
2008-04-09 11:00:00,45.46,45.65,45.18,45.19,53900.0,32.831,32.9682,32.6288,32.636,53900.0
2008-04-09 11:30:00,45.2,45.2,44.97,45.01,79800.0,32.6432,32.6432,32.4771,32.506,79800.0
2008-04-09 12:00:00,45.0,45.1,44.96,45.05,71100.0,32.4988,32.571,32.4699,32.5349,71100.0
2008-04-09 12:30:00,45.04,45.11,44.96,45.02,103600.0,32.5277,32.5782,32.4699,32.5132,103600.0
2008-04-09 13:00:00,45.0,45.2,44.97,45.05,74900.0,32.4988,32.6432,32.4771,32.5349,74900.0
2008-04-09 13:30:00,45.07,45.12,44.98,45.06,45400.0,32.5494,32.5855,32.4844,32.5421,45400.0
2008-04-09 14:00:00,45.06,45.17,45.0,45.01,108600.0,32.5421,32.6216,32.4988,32.506,108600.0
2008-04-09 14:30:00,45.02,45.16,44.88,44.88,113300.0,32.5132,32.6143,32.4121,32.4121,113300.0
2008-04-09 15:00:00,44.9,45.03,44.78,44.97,164100.0,32.4266,32.5205,32.3399,32.4771,164100.0
2008-04-09 15:30:00,44.98,45.04,44.87,44.99,243300.0,32.4844,32.5277,32.4049,32.4916,243300.0
2008-04-10 09:30:00,44.82,44.86,44.0,44.34,163300.0,32.3688,32.3977,31.7766,32.0221,163300.0
2008-04-10 10:00:00,44.33,44.5,43.96,44.49,173400.0,32.0149,32.1377,31.7477,32.1305,173400.0
2008-04-10 10:30:00,44.49,44.99,44.42,44.96,116500.0,32.1305,32.4916,32.0799,32.4699,116500.0
2008-04-10 11:00:00,44.94,45.19,44.76,45.03,181700.0,32.4555,32.636,32.3255,32.5205,181700.0
2008-04-10 11:30:00,45.02,45.56,44.9,45.52,204900.0,32.5132,32.9032,32.4266,32.8743,204900.0
2008-04-10 12:00:00,45.5,45.59,45.0,45.04,72100.0,32.8599,32.9249,32.4988,32.5277,72100.0
2008-04-10 12:30:00,45.03,45.19,44.98,45.06,201200.0,32.5205,32.636,32.4844,32.5421,201200.0
2008-04-10 13:00:00,45.04,45.28,45.0,45.1,114900.0,32.5277,32.701,32.4988,32.571,114900.0
2008-04-10 13:30:00,45.1,45.34,45.0,45.0,143400.0,32.571,32.7443,32.4988,32.4988,143400.0
2008-04-10 14:00:00,45.0,45.09,44.99,45.04,224100.0,32.4988,32.5638,32.4916,32.5277,224100.0
2008-04-10 14:30:00,45.05,45.19,44.99,45.15,213100.0,32.5349,32.636,32.4916,32.6071,213100.0
2008-04-10 15:00:00,45.14,45.2,44.91,44.97,176900.0,32.5999,32.6432,32.4338,32.4771,176900.0
2008-04-10 15:30:00,44.97,44.99,44.53,44.9,304400.0,32.4771,32.4916,32.1594,32.4266,304400.0
2008-04-11 09:30:00,44.26,44.62,43.88,44.44,262600.0,31.9644,32.2244,31.6899,32.0944,262600.0
2008-04-11 10:00:00,44.45,44.79,44.25,44.75,238700.0,32.1016,32.3471,31.9572,32.3182,238700.0
2008-04-11 10:30:00,44.75,45.41,44.74,45.32,264200.0,32.3182,32.7949,32.311,32.7299,264200.0
2008-04-11 11:00:00,45.3,45.31,44.87,44.9,273300.0,32.7155,32.7227,32.4049,32.4266,273300.0
2008-04-11 11:30:00,44.91,45.02,44.77,44.9,138400.0,32.4338,32.5132,32.3327,32.4266,138400.0
2008-04-11 12:00:00,44.9,44.94,44.5,44.52,126100.0,32.4266,32.4555,32.1377,32.1521,126100.0
2008-04-11 12:30:00,44.51,44.87,44.51,44.8,143000.0,32.1449,32.4049,32.1449,32.3544,143000.0
2008-04-11 13:00:00,44.79,44.89,44.68,44.78,124700.0,32.3471,32.4194,32.2677,32.3399,124700.0
2008-04-11 13:30:00,44.75,44.87,44.67,44.74,123900.0,32.3182,32.4049,32.2605,32.311,123900.0
2008-04-11 14:00:00,44.75,44.76,44.28,44.4,165300.0,32.3182,32.3255,31.9788,32.0655,165300.0
2008-04-11 14:30:00,44.41,44.67,44.34,44.61,201500.0,32.0727,32.2605,32.0221,32.2171,201500.0
2008-04-11 15:00:00,44.61,44.64,44.35,44.59,277600.0,32.2171,32.2388,32.0294,32.2027,277600.0
2008-04-11 15:30:00,44.57,44.62,44.31,44.42,386100.0,32.1883,32.2244,32.0005,32.0799,386100.0
2008-04-14 09:30:00,44.16,44.93,42.75,42.91,312300.0,31.8922,32.4482,30.8739,30.9894,312300.0
2008-04-14 10:00:00,42.9,43.4,42.87,43.08,265800.0,30.9822,31.3433,30.9605,31.1122,265800.0
2008-04-14 10:30:00,43.08,43.22,42.89,43.13,305800.0,31.1122,31.2133,30.975,31.1483,305800.0
2008-04-14 11:00:00,43.12,43.12,42.61,42.62,151800.0,31.1411,31.1411,30.7728,30.78,151800.0
2008-04-14 11:30:00,42.64,42.64,42.33,42.48,178300.0,30.7944,30.7944,30.5705,30.6789,178300.0
2008-04-14 12:00:00,42.48,42.52,42.29,42.37,260000.0,30.6789,30.7078,30.5416,30.5994,260000.0
2008-04-14 12:30:00,42.37,42.69,42.36,42.46,231100.0,30.5994,30.8305,30.5922,30.6644,231100.0
2008-04-14 13:00:00,42.48,42.54,42.23,42.23,114600.0,30.6789,30.7222,30.4983,30.4983,114600.0
2008-04-14 13:30:00,42.25,42.3,41.91,42.02,257900.0,30.5128,30.5489,30.2672,30.3467,257900.0
2008-04-14 14:00:00,42.04,42.11,41.85,41.95,270900.0,30.3611,30.4117,30.2239,30.2961,270900.0
2008-04-14 14:30:00,41.93,42.02,41.75,41.77,151700.0,30.2817,30.3467,30.1517,30.1661,151700.0
2008-04-14 15:00:00,41.77,41.8,41.57,41.68,360300.0,30.1661,30.1878,30.0217,30.1011,360300.0
2008-04-14 15:30:00,41.68,41.8,41.36,41.53,567700.0,30.1011,30.1878,29.87,29.9928,567700.0
2008-04-15 09:30:00,42.14,42.91,41.78,41.81,358900.0,30.4333,30.9894,30.1733,30.195,358900.0
2008-04-15 10:00:00,41.79,42.0,40.96,41.04,445200.0,30.1806,30.3322,29.5811,29.6389,445200.0
2008-04-15 10:30:00,41.05,41.63,41.04,41.54,385300.0,29.6461,30.065,29.6389,30.0,385300.0
2008-04-15 11:00:00,41.56,41.7,41.41,41.63,274300.0,30.0144,30.1156,29.9061,30.065,274300.0
2008-04-15 11:30:00,41.63,41.65,41.5,41.54,230900.0,30.065,30.0794,29.9711,30.0,230900.0
2008-04-15 12:00:00,41.57,41.67,41.43,41.65,254500.0,30.0217,30.0939,29.9206,30.0794,254500.0
2008-04-15 12:30:00,41.64,41.87,41.55,41.58,223100.0,30.0722,30.2383,30.0072,30.0289,223100.0
2008-04-15 13:00:00,41.57,41.93,41.57,41.88,115900.0,30.0217,30.2817,30.0217,30.2455,115900.0
2008-04-15 13:30:00,41.88,41.97,41.73,41.9,231500.0,30.2455,30.3105,30.1372,30.26,231500.0
2008-04-15 14:00:00,41.91,41.97,41.71,41.72,117200.0,30.2672,30.3105,30.1228,30.13,117200.0
2008-04-15 14:30:00,41.72,41.81,41.62,41.64,400500.0,30.13,30.195,30.0578,30.0722,400500.0
2008-04-15 15:00:00,41.64,41.65,41.47,41.5,158900.0,30.0722,30.0794,29.9494,29.9711,158900.0
2008-04-15 15:30:00,41.53,41.71,41.46,41.64,484100.0,29.9928,30.1228,29.9422,30.0722,484100.0
2008-04-16 09:30:00,41.9,42.34,41.7,42.23,330700.0,30.26,30.5778,30.1156,30.4983,330700.0
2008-04-16 10:00:00,42.23,42.38,41.95,42.2,340500.0,30.4983,30.6066,30.2961,30.4767,340500.0
2008-04-16 10:30:00,42.2,42.6,42.0,42.47,272500.0,30.4767,30.7655,30.3322,30.6716,272500.0
2008-04-16 11:00:00,42.48,42.51,42.25,42.44,390800.0,30.6789,30.7005,30.5128,30.65,390800.0
2008-04-16 11:30:00,42.43,42.72,42.39,42.67,344000.0,30.6428,30.8522,30.6139,30.8161,344000.0
2008-04-16 12:00:00,42.67,42.81,42.52,42.56,229300.0,30.8161,30.9172,30.7078,30.7366,229300.0
2008-04-16 12:30:00,42.56,42.58,42.36,42.37,228400.0,30.7366,30.7511,30.5922,30.5994,228400.0
2008-04-16 13:00:00,42.38,42.4,42.1,42.16,381000.0,30.6066,30.6211,30.4044,30.4478,381000.0
2008-04-16 13:30:00,42.16,42.32,42.07,42.23,207900.0,30.4478,30.5633,30.3828,30.4983,207900.0
2008-04-16 14:00:00,42.23,42.33,42.17,42.28,314100.0,30.4983,30.5705,30.455,30.5344,314100.0
2008-04-16 14:30:00,42.28,42.48,42.26,42.45,212700.0,30.5344,30.6789,30.52,30.6572,212700.0
2008-04-16 15:00:00,42.46,42.54,42.35,42.5,321500.0,30.6644,30.7222,30.585,30.6933,321500.0
2008-04-16 15:30:00,42.5,42.6,42.39,42.5,640200.0,30.6933,30.7655,30.6139,30.6933,640200.0
2008-04-17 09:30:00,43.29,43.67,41.54,41.88,513200.0,31.2638,31.5383,30.0,30.2455,513200.0
2008-04-17 10:00:00,41.88,41.88,41.58,41.66,488900.0,30.2455,30.2455,30.0289,30.0867,488900.0
2008-04-17 10:30:00,41.67,41.75,41.43,41.65,783500.0,30.0939,30.1517,29.9206,30.0794,783500.0
2008-04-17 11:00:00,41.65,42.0,41.64,41.91,912500.0,30.0794,30.3322,30.0722,30.2672,912500.0
2008-04-17 11:30:00,41.91,42.71,41.9,42.49,420600.0,30.2672,30.845,30.26,30.6861,420600.0
2008-04-17 12:00:00,42.52,42.95,42.49,42.73,90600.0,30.7078,31.0183,30.6861,30.8594,90600.0
2008-04-17 12:30:00,42.73,43.12,42.72,42.97,130100.0,30.8594,31.1411,30.8522,31.0327,130100.0
2008-04-17 13:00:00,42.98,43.29,42.85,43.28,393100.0,31.04,31.2638,30.9461,31.2566,393100.0
2008-04-17 13:30:00,43.29,43.79,43.09,43.15,329000.0,31.2638,31.6249,31.1194,31.1627,329000.0
2008-04-17 14:00:00,43.15,43.27,43.04,43.08,256600.0,31.1627,31.2494,31.0833,31.1122,256600.0
2008-04-17 14:30:00,43.07,43.38,43.06,43.34,349400.0,31.105,31.3288,31.0977,31.3,349400.0
2008-04-17 15:00:00,43.34,43.35,43.11,43.3,361400.0,31.3,31.3072,31.1338,31.2711,361400.0
2008-04-17 15:30:00,43.31,43.81,43.19,43.72,754300.0,31.2783,31.6394,31.1916,31.5744,754300.0
2008-04-18 09:30:00,45.97,49.19,45.14,47.3,1540200.0,33.1993,35.5248,32.5999,34.1598,1540200.0
2008-04-18 10:00:00,47.29,47.3,46.35,46.49,505100.0,34.1526,34.1598,33.4738,33.5749,505100.0
2008-04-18 10:30:00,46.5,46.9,46.46,46.73,405000.0,33.5821,33.871,33.5532,33.7482,405000.0
2008-04-18 11:00:00,46.73,46.99,46.64,46.82,399500.0,33.7482,33.936,33.6832,33.8132,399500.0
2008-04-18 11:30:00,46.82,47.22,46.75,47.12,275700.0,33.8132,34.1021,33.7626,34.0299,275700.0
2008-04-18 12:00:00,47.11,47.44,46.95,47.04,327000.0,34.0226,34.261,33.9071,33.9721,327000.0
2008-04-18 12:30:00,47.07,47.09,46.95,46.96,257600.0,33.9937,34.0082,33.9071,33.9143,257600.0
2008-04-18 13:00:00,46.97,47.06,46.91,47.04,182100.0,33.9215,33.9865,33.8782,33.9721,182100.0
2008-04-18 13:30:00,47.04,47.07,46.97,47.0,177000.0,33.9721,33.9937,33.9215,33.9432,177000.0
2008-04-18 14:00:00,47.0,47.01,46.45,46.49,452100.0,33.9432,33.9504,33.546,33.5749,452100.0
2008-04-18 14:30:00,46.5,46.86,46.49,46.58,215900.0,33.5821,33.8421,33.5749,33.6399,215900.0
2008-04-18 15:00:00,46.58,46.58,46.24,46.29,322900.0,33.6399,33.6399,33.3943,33.4304,322900.0
2008-04-18 15:30:00,46.29,46.67,46.27,46.52,572400.0,33.4304,33.7049,33.416,33.5965,572400.0
2008-04-21 09:30:00,45.0,46.07,45.0,45.16,309000.0,32.4988,33.2715,32.4988,32.6143,309000.0
2008-04-21 10:00:00,45.13,45.15,44.59,44.81,224300.0,32.5927,32.6071,32.2027,32.3616,224300.0
2008-04-21 10:30:00,44.8,44.83,44.46,44.46,157100.0,32.3544,32.376,32.1088,32.1088,157100.0
2008-04-21 11:00:00,44.45,44.89,44.41,44.79,239500.0,32.1016,32.4194,32.0727,32.3471,239500.0
2008-04-21 11:30:00,44.78,44.82,44.33,44.51,181200.0,32.3399,32.3688,32.0149,32.1449,181200.0
2008-04-21 12:00:00,44.5,44.77,44.5,44.67,130300.0,32.1377,32.3327,32.1377,32.2605,130300.0
2008-04-21 12:30:00,44.66,44.72,44.66,44.69,80800.0,32.2533,32.2966,32.2533,32.2749,80800.0
2008-04-21 13:00:00,44.68,44.72,44.45,44.46,116100.0,32.2677,32.2966,32.1016,32.1088,116100.0
2008-04-21 13:30:00,44.45,44.49,44.28,44.44,139900.0,32.1016,32.1305,31.9788,32.0944,139900.0
2008-04-21 14:00:00,44.44,44.47,44.3,44.36,129300.0,32.0944,32.116,31.9933,32.0366,129300.0
2008-04-21 14:30:00,44.36,44.49,43.99,44.06,248800.0,32.0366,32.1305,31.7694,31.8199,248800.0
2008-04-21 15:00:00,44.05,44.19,43.94,43.98,309900.0,31.8127,31.9138,31.7333,31.7622,309900.0
2008-04-21 15:30:00,43.97,44.07,43.85,44.0,618000.0,31.7549,31.8272,31.6683,31.7766,618000.0
2008-04-22 09:30:00,43.8,43.96,43.43,43.65,176100.0,31.6322,31.7477,31.365,31.5238,176100.0
2008-04-22 10:00:00,43.64,44.11,43.6,43.68,220200.0,31.5166,31.856,31.4877,31.5455,220200.0
2008-04-22 10:30:00,43.67,43.94,43.56,43.88,94500.0,31.5383,31.7333,31.4588,31.6899,94500.0
2008-04-22 11:00:00,43.88,44.14,43.79,43.86,154800.0,31.6899,31.8777,31.6249,31.6755,154800.0
2008-04-22 11:30:00,43.86,43.9,43.73,43.79,169200.0,31.6755,31.7044,31.5816,31.6249,169200.0
2008-04-22 12:00:00,43.79,43.88,43.73,43.75,135800.0,31.6249,31.6899,31.5816,31.5961,135800.0
2008-04-22 12:30:00,43.78,43.87,43.77,43.79,159000.0,31.6177,31.6827,31.6105,31.6249,159000.0
2008-04-22 13:00:00,43.79,43.95,43.76,43.87,91600.0,31.6249,31.7405,31.6033,31.6827,91600.0
2008-04-22 13:30:00,43.87,43.95,43.73,43.79,226100.0,31.6827,31.7405,31.5816,31.6249,226100.0
2008-04-22 14:00:00,43.78,43.85,43.76,43.84,131900.0,31.6177,31.6683,31.6033,31.6611,131900.0
2008-04-22 14:30:00,43.83,43.85,43.73,43.78,108100.0,31.6538,31.6683,31.5816,31.6177,108100.0
2008-04-22 15:00:00,43.78,43.85,43.73,43.83,195900.0,31.6177,31.6683,31.5816,31.6538,195900.0
2008-04-22 15:30:00,43.83,43.95,43.73,43.85,400200.0,31.6538,31.7405,31.5816,31.6683,400200.0
2008-04-23 09:30:00,44.43,44.45,43.29,43.53,96700.0,32.0871,32.1016,31.2638,31.4372,96700.0
2008-04-23 10:00:00,43.45,43.69,43.41,43.47,80600.0,31.3794,31.5527,31.3505,31.3938,80600.0
2008-04-23 10:30:00,43.5,43.69,43.41,43.55,196900.0,31.4155,31.5527,31.3505,31.4516,196900.0
2008-04-23 11:00:00,43.54,43.54,43.2,43.38,83900.0,31.4444,31.4444,31.1988,31.3288,83900.0
2008-04-23 11:30:00,43.35,43.47,43.27,43.37,65400.0,31.3072,31.3938,31.2494,31.3216,65400.0
2008-04-23 12:00:00,43.4,43.4,43.03,43.05,108400.0,31.3433,31.3433,31.0761,31.0905,108400.0
2008-04-23 12:30:00,43.05,43.18,42.88,42.92,169400.0,31.0905,31.1844,30.9677,30.9966,169400.0
2008-04-23 13:00:00,42.92,43.21,42.89,43.13,203700.0,30.9966,31.2061,30.975,31.1483,203700.0
2008-04-23 13:30:00,43.13,43.14,42.91,42.99,113200.0,31.1483,31.1555,30.9894,31.0472,113200.0
2008-04-23 14:00:00,42.97,43.1,42.84,42.89,104000.0,31.0327,31.1266,30.9389,30.975,104000.0
2008-04-23 14:30:00,42.89,43.15,42.87,43.0,203200.0,30.975,31.1627,30.9605,31.0544,203200.0
2008-04-23 15:00:00,42.99,43.23,42.95,43.1,236500.0,31.0472,31.2205,31.0183,31.1266,236500.0
2008-04-23 15:30:00,43.09,43.15,42.97,43.08,322300.0,31.1194,31.1627,31.0327,31.1122,322300.0
2008-04-24 09:30:00,44.64,45.02,44.3,44.93,321200.0,32.2388,32.5132,31.9933,32.4482,321200.0
2008-04-24 10:00:00,44.94,45.17,44.3,45.08,353800.0,32.4555,32.6216,31.9933,32.5566,353800.0
2008-04-24 10:30:00,45.07,45.66,44.92,45.55,340300.0,32.5494,32.9754,32.441,32.896,340300.0
2008-04-24 11:00:00,45.54,46.11,45.49,45.95,245200.0,32.8888,33.3004,32.8527,33.1849,245200.0
2008-04-24 11:30:00,45.97,46.7,45.97,46.63,362200.0,33.1993,33.7265,33.1993,33.676,362200.0
2008-04-24 12:00:00,46.61,47.69,46.61,46.84,462800.0,33.6615,34.4415,33.6615,33.8276,462800.0
2008-04-24 12:30:00,46.88,47.22,46.78,47.05,182900.0,33.8565,34.1021,33.7843,33.9793,182900.0
2008-04-24 13:00:00,47.04,47.19,46.97,47.05,205500.0,33.9721,34.0804,33.9215,33.9793,205500.0
2008-04-24 13:30:00,47.03,47.44,47.0,47.2,317800.0,33.9649,34.261,33.9432,34.0876,317800.0
2008-04-24 14:00:00,47.2,47.63,47.13,47.59,231900.0,34.0876,34.3982,34.0371,34.3693,231900.0
2008-04-24 14:30:00,47.6,47.6,47.32,47.4,317400.0,34.3765,34.3765,34.1743,34.2321,317400.0
2008-04-24 15:00:00,47.39,47.54,47.28,47.4,480000.0,34.2248,34.3332,34.1454,34.2321,480000.0
2008-04-24 15:30:00,47.4,47.66,47.18,47.18,786900.0,34.2321,34.4198,34.0732,34.0732,786900.0
2008-04-25 09:30:00,47.03,48.22,46.83,46.91,265700.0,33.9649,34.8243,33.8204,33.8782,265700.0
2008-04-25 10:00:00,46.91,47.03,46.69,47.03,209500.0,33.8782,33.9649,33.7193,33.9649,209500.0
2008-04-25 10:30:00,47.02,47.04,46.55,46.68,192200.0,33.9576,33.9721,33.6182,33.7121,192200.0
2008-04-25 11:00:00,46.7,46.8,46.19,46.48,197800.0,33.7265,33.7987,33.3582,33.5676,197800.0
2008-04-25 11:30:00,46.5,46.98,46.47,46.94,101800.0,33.5821,33.9287,33.5604,33.8999,101800.0
2008-04-25 12:00:00,46.93,47.03,46.77,46.99,112300.0,33.8926,33.9649,33.7771,33.936,112300.0
2008-04-25 12:30:00,47.0,47.02,46.86,47.0,94200.0,33.9432,33.9576,33.8421,33.9432,94200.0
2008-04-25 13:00:00,47.01,47.1,46.88,47.07,100300.0,33.9504,34.0154,33.8565,33.9937,100300.0
2008-04-25 13:30:00,47.08,47.13,46.95,47.13,139100.0,34.001,34.0371,33.9071,34.0371,139100.0
2008-04-25 14:00:00,47.11,47.18,46.96,47.04,224800.0,34.0226,34.0732,33.9143,33.9721,224800.0
2008-04-25 14:30:00,47.02,47.04,46.96,47.0,438300.0,33.9576,33.9721,33.9143,33.9432,438300.0
2008-04-25 15:00:00,47.0,47.31,46.95,47.09,694200.0,33.9432,34.1671,33.9071,34.0082,694200.0
2008-04-25 15:30:00,47.1,47.33,46.98,47.07,570500.0,34.0154,34.1815,33.9287,33.9937,570500.0
2008-04-28 09:30:00,47.11,47.26,46.4,46.95,111100.0,34.0226,34.131,33.5099,33.9071,111100.0
2008-04-28 10:00:00,46.94,47.17,46.55,46.98,101600.0,33.8999,34.066,33.6182,33.9287,101600.0
2008-04-28 10:30:00,46.95,47.1,46.77,46.95,95200.0,33.9071,34.0154,33.7771,33.9071,95200.0
2008-04-28 11:00:00,46.94,47.04,46.88,46.97,79200.0,33.8999,33.9721,33.8565,33.9215,79200.0
2008-04-28 11:30:00,46.98,46.99,46.79,46.94,54300.0,33.9287,33.936,33.7915,33.8999,54300.0
2008-04-28 12:00:00,46.95,47.17,46.93,47.05,111300.0,33.9071,34.066,33.8926,33.9793,111300.0
2008-04-28 12:30:00,47.05,47.22,47.05,47.18,109800.0,33.9793,34.1021,33.9793,34.0732,109800.0
2008-04-28 13:00:00,47.17,47.28,46.99,47.28,136700.0,34.066,34.1454,33.936,34.1454,136700.0
2008-04-28 13:30:00,47.29,47.38,47.25,47.3,127500.0,34.1526,34.2176,34.1237,34.1598,127500.0
2008-04-28 14:00:00,47.3,47.52,47.07,47.15,227200.0,34.1598,34.3187,33.9937,34.0515,227200.0
2008-04-28 14:30:00,47.16,47.36,47.02,47.3,122200.0,34.0587,34.2032,33.9576,34.1598,122200.0
2008-04-28 15:00:00,47.3,47.41,47.08,47.16,243700.0,34.1598,34.2393,34.001,34.0587,243700.0
2008-04-28 15:30:00,47.16,47.27,47.03,47.05,311600.0,34.0587,34.1382,33.9649,33.9793,311600.0
2008-04-29 09:30:00,47.0,47.44,47.0,47.04,64300.0,33.9432,34.261,33.9432,33.9721,64300.0
2008-04-29 10:00:00,47.04,47.09,46.78,46.86,145200.0,33.9721,34.0082,33.7843,33.8421,145200.0
2008-04-29 10:30:00,46.88,46.88,46.66,46.78,55100.0,33.8565,33.8565,33.6976,33.7843,55100.0
2008-04-29 11:00:00,46.78,46.96,46.68,46.83,55300.0,33.7843,33.9143,33.7121,33.8204,55300.0
2008-04-29 11:30:00,46.84,47.13,46.83,46.99,33200.0,33.8276,34.0371,33.8204,33.936,33200.0
2008-04-29 12:00:00,46.98,47.03,46.85,47.0,27400.0,33.9287,33.9649,33.8349,33.9432,27400.0
2008-04-29 12:30:00,46.99,47.01,46.74,46.74,70800.0,33.936,33.9504,33.7554,33.7554,70800.0
2008-04-29 13:00:00,46.76,47.02,46.76,47.01,37000.0,33.7699,33.9576,33.7699,33.9504,37000.0
2008-04-29 13:30:00,47.02,47.15,47.0,47.03,41200.0,33.9576,34.0515,33.9432,33.9649,41200.0
2008-04-29 14:00:00,47.04,47.06,46.68,46.8,154700.0,33.9721,33.9865,33.7121,33.7987,154700.0
2008-04-29 14:30:00,46.82,47.16,46.82,47.12,79600.0,33.8132,34.0587,33.8132,34.0299,79600.0
2008-04-29 15:00:00,47.13,47.14,46.85,46.87,69200.0,34.0371,34.0443,33.8349,33.8493,69200.0
2008-04-29 15:30:00,46.87,46.97,46.76,46.84,193000.0,33.8493,33.9215,33.7699,33.8276,193000.0
2008-04-30 09:30:00,47.42,47.47,46.52,46.65,129200.0,34.2465,34.2826,33.5965,33.6904,129200.0
2008-04-30 10:00:00,46.62,46.83,46.51,46.67,85400.0,33.6688,33.8204,33.5893,33.7049,85400.0
2008-04-30 10:30:00,46.63,47.29,46.62,47.28,83300.0,33.676,34.1526,33.6688,34.1454,83300.0
2008-04-30 11:00:00,47.27,47.39,47.25,47.37,63600.0,34.1382,34.2248,34.1237,34.2104,63600.0
2008-04-30 11:30:00,47.4,47.43,47.3,47.34,65500.0,34.2321,34.2537,34.1598,34.1887,65500.0
2008-04-30 12:00:00,47.35,47.38,47.08,47.12,112700.0,34.196,34.2176,34.001,34.0299,112700.0
2008-04-30 12:30:00,47.12,47.12,46.74,46.81,82000.0,34.0299,34.0299,33.7554,33.806,82000.0
2008-04-30 13:00:00,46.81,47.08,46.81,47.06,39500.0,33.806,34.001,33.806,33.9865,39500.0
2008-04-30 13:30:00,47.05,47.2,47.03,47.19,98000.0,33.9793,34.0876,33.9649,34.0804,98000.0
2008-04-30 14:00:00,47.19,47.45,46.8,47.16,220200.0,34.0804,34.2682,33.7987,34.0587,220200.0
2008-04-30 14:30:00,47.18,47.3,46.52,46.52,72800.0,34.0732,34.1598,33.5965,33.5965,72800.0
2008-04-30 15:00:00,46.53,46.61,46.13,46.29,77900.0,33.6038,33.6615,33.3149,33.4304,77900.0
2008-04-30 15:30:00,46.31,46.48,46.15,46.35,218000.0,33.4449,33.5676,33.3293,33.4738,218000.0
2008-05-01 09:30:00,46.83,46.98,46.27,46.75,141600.0,33.8204,33.9287,33.416,33.7626,141600.0
2008-05-01 10:00:00,46.76,47.04,46.58,46.92,111200.0,33.7699,33.9721,33.6399,33.8854,111200.0
2008-05-01 10:30:00,46.98,47.55,46.94,47.49,73000.0,33.9287,34.3404,33.8999,34.2971,73000.0
2008-05-01 11:00:00,47.5,48.47,47.5,48.43,235500.0,34.3043,35.0048,34.3043,34.9759,235500.0
2008-05-01 11:30:00,48.45,49.11,48.44,48.99,178800.0,34.9904,35.467,34.9832,35.3804,178800.0
2008-05-01 12:00:00,48.99,49.13,48.87,49.13,142500.0,35.3804,35.4815,35.2937,35.4815,142500.0
2008-05-01 12:30:00,49.13,49.58,49.05,49.52,157500.0,35.4815,35.8065,35.4237,35.7631,157500.0
2008-05-01 13:00:00,49.49,49.84,49.38,49.6,182700.0,35.7415,35.9942,35.662,35.8209,182700.0
2008-05-01 13:30:00,49.6,49.61,48.96,49.0,154000.0,35.8209,35.8281,35.3587,35.3876,154000.0
2008-05-01 14:00:00,48.98,49.31,48.93,48.94,143000.0,35.3731,35.6115,35.337,35.3442,143000.0
2008-05-01 14:30:00,48.94,49.3,48.91,49.14,120900.0,35.3442,35.6042,35.3226,35.4887,120900.0
2008-05-01 15:00:00,49.11,49.23,48.98,49.22,97700.0,35.467,35.5537,35.3731,35.5465,97700.0
2008-05-01 15:30:00,49.21,49.55,49.0,49.35,382200.0,35.5392,35.7848,35.3876,35.6403,382200.0
2008-05-02 09:30:00,49.64,51.15,49.64,51.0,377100.0,35.8498,36.9403,35.8498,36.832,377100.0
2008-05-02 10:00:00,50.98,51.05,50.45,50.61,236800.0,36.8175,36.8681,36.4348,36.5503,236800.0
2008-05-02 10:30:00,50.63,50.66,50.04,50.15,187100.0,36.5648,36.5864,36.1387,36.2181,187100.0
2008-05-02 11:00:00,50.15,50.2,49.75,49.83,189200.0,36.2181,36.2542,35.9292,35.987,189200.0
2008-05-02 11:30:00,49.84,49.98,49.52,49.53,177000.0,35.9942,36.0953,35.7631,35.7703,177000.0
2008-05-02 12:00:00,49.53,49.65,49.27,49.27,199300.0,35.7703,35.857,35.5826,35.5826,199300.0
2008-05-02 12:30:00,49.29,49.4,49.09,49.25,113500.0,35.597,35.6765,35.4526,35.5681,113500.0
2008-05-02 13:00:00,49.25,49.33,48.97,49.11,123300.0,35.5681,35.6259,35.3659,35.467,123300.0
2008-05-02 13:30:00,49.1,49.48,49.04,49.39,137800.0,35.4598,35.7342,35.4165,35.6692,137800.0
2008-05-02 14:00:00,49.39,49.49,49.02,49.16,209800.0,35.6692,35.7415,35.402,35.5031,209800.0
2008-05-02 14:30:00,49.14,49.16,48.85,48.9,199500.0,35.4887,35.5031,35.2793,35.3154,199500.0
2008-05-02 15:00:00,48.91,49.0,48.82,48.87,185300.0,35.3226,35.3876,35.2576,35.2937,185300.0
2008-05-02 15:30:00,48.89,49.14,48.83,49.14,291900.0,35.3081,35.4887,35.2648,35.4887,291900.0
2008-05-05 09:30:00,49.05,49.06,48.53,48.65,165700.0,35.739,35.7463,35.3601,35.4475,165700.0
2008-05-05 10:00:00,48.65,49.28,48.65,48.96,137800.0,35.4475,35.9066,35.4475,35.6734,137800.0
2008-05-05 10:30:00,48.94,49.05,48.64,48.65,140100.0,35.6588,35.739,35.4403,35.4475,140100.0
2008-05-05 11:00:00,48.62,48.73,48.5,48.58,121800.0,35.4257,35.5058,35.3382,35.3965,121800.0
2008-05-05 11:30:00,48.59,49.1,48.58,49.04,72400.0,35.4038,35.7754,35.3965,35.7317,72400.0
2008-05-05 12:00:00,49.04,49.14,48.76,48.79,58800.0,35.7317,35.8046,35.5277,35.5495,58800.0
2008-05-05 12:30:00,48.81,48.99,48.78,48.79,41500.0,35.5641,35.6953,35.5423,35.5495,41500.0
2008-05-05 13:00:00,48.79,48.79,48.62,48.69,59500.0,35.5495,35.5495,35.4257,35.4767,59500.0
2008-05-05 13:30:00,48.7,48.75,48.43,48.47,90900.0,35.484,35.5204,35.2872,35.3164,90900.0
2008-05-05 14:00:00,48.47,48.58,48.36,48.48,232600.0,35.3164,35.3965,35.2362,35.3237,232600.0
2008-05-05 14:30:00,48.47,48.52,48.35,48.43,214600.0,35.3164,35.3528,35.229,35.2872,214600.0
2008-05-05 15:00:00,48.43,48.49,48.27,48.28,278500.0,35.2872,35.331,35.1707,35.178,278500.0
2008-05-05 15:30:00,48.28,48.34,48.18,48.25,577300.0,35.178,35.2217,35.1051,35.1561,577300.0
2008-05-06 09:30:00,47.71,47.83,46.64,47.01,232800.0,34.7626,34.8501,33.983,34.2526,232800.0
2008-05-06 10:00:00,46.96,47.63,46.84,47.34,195900.0,34.2162,34.7043,34.1287,34.493,195900.0
2008-05-06 10:30:00,47.31,47.82,47.0,47.73,126900.0,34.4712,34.8428,34.2453,34.7772,126900.0
2008-05-06 11:00:00,47.74,48.41,47.74,48.08,124200.0,34.7845,35.2727,34.7845,35.0322,124200.0
2008-05-06 11:30:00,48.06,48.38,48.05,48.38,32500.0,35.0177,35.2508,35.0104,35.2508,32500.0
2008-05-06 12:00:00,48.45,49.0,48.45,48.79,93000.0,35.3018,35.7026,35.3018,35.5495,93000.0
2008-05-06 12:30:00,48.77,48.9,48.49,48.8,148400.0,35.535,35.6297,35.331,35.5568,148400.0
2008-05-06 13:00:00,48.79,48.82,48.47,48.51,109600.0,35.5495,35.5714,35.3164,35.3455,109600.0
2008-05-06 13:30:00,48.49,48.62,48.29,48.53,74700.0,35.331,35.4257,35.1852,35.3601,74700.0
2008-05-06 14:00:00,48.55,48.62,48.25,48.39,66900.0,35.3747,35.4257,35.1561,35.2581,66900.0
2008-05-06 14:30:00,48.38,48.65,48.26,48.59,71500.0,35.2508,35.4475,35.1634,35.4038,71500.0
2008-05-06 15:00:00,48.6,48.86,48.52,48.8,80200.0,35.4111,35.6006,35.3528,35.5568,80200.0
2008-05-06 15:30:00,48.82,48.94,48.66,48.94,211100.0,35.5714,35.6588,35.4548,35.6588,211100.0
2008-05-07 09:30:00,48.74,49.07,48.4,49.01,82900.0,35.5131,35.7536,35.2654,35.7098,82900.0
2008-05-07 10:00:00,48.99,49.06,48.62,49.06,79300.0,35.6953,35.7463,35.4257,35.7463,79300.0
2008-05-07 10:30:00,49.06,49.4,48.78,48.84,108700.0,35.7463,35.994,35.5423,35.586,108700.0
2008-05-07 11:00:00,48.82,48.83,48.47,48.47,45700.0,35.5714,35.5787,35.3164,35.3164,45700.0
2008-05-07 11:30:00,48.5,48.53,48.25,48.25,79800.0,35.3382,35.3601,35.1561,35.1561,79800.0
2008-05-07 12:00:00,48.25,48.42,48.18,48.35,77000.0,35.1561,35.28,35.1051,35.229,77000.0
2008-05-07 12:30:00,48.34,48.49,48.2,48.29,58500.0,35.2217,35.331,35.1197,35.1852,58500.0
2008-05-07 13:00:00,48.3,48.3,47.84,47.89,76500.0,35.1925,35.1925,34.8574,34.8938,76500.0
2008-05-07 13:30:00,47.89,48.04,47.83,47.99,79300.0,34.8938,35.0031,34.8501,34.9666,79300.0
2008-05-07 14:00:00,48.0,48.05,47.81,47.81,84700.0,34.9739,35.0104,34.8355,34.8355,84700.0
2008-05-07 14:30:00,47.82,47.9,47.72,47.86,204900.0,34.8428,34.9011,34.7699,34.8719,204900.0
2008-05-07 15:00:00,47.86,47.92,47.54,47.61,330100.0,34.8719,34.9156,34.6388,34.6898,330100.0
2008-05-07 15:30:00,47.59,47.66,47.41,47.51,373700.0,34.6752,34.7262,34.544,34.6169,373700.0
2008-05-08 09:30:00,47.75,47.87,47.32,47.5,242100.0,34.7918,34.8792,34.4785,34.6096,242100.0
2008-05-08 10:00:00,47.49,47.5,46.87,46.93,212000.0,34.6023,34.6096,34.1506,34.1943,212000.0
2008-05-08 10:30:00,46.94,46.96,45.81,46.25,488600.0,34.2016,34.2162,33.3782,33.6988,488600.0
2008-05-08 11:00:00,46.25,46.57,46.0,46.38,286400.0,33.6988,33.932,33.5167,33.7936,286400.0
2008-05-08 11:30:00,46.38,46.77,46.17,46.47,210200.0,33.7936,34.0777,33.6406,33.8591,210200.0
2008-05-08 12:00:00,46.44,46.51,46.28,46.34,62700.0,33.8373,33.8883,33.7207,33.7644,62700.0
2008-05-08 12:30:00,46.31,46.46,46.31,46.46,57200.0,33.7426,33.8519,33.7426,33.8519,57200.0
2008-05-08 13:00:00,46.45,46.66,46.35,46.65,106700.0,33.8446,33.9976,33.7717,33.9903,106700.0
2008-05-08 13:30:00,46.65,46.8,46.45,46.59,146600.0,33.9903,34.0996,33.8446,33.9466,146600.0
2008-05-08 14:00:00,46.57,46.59,45.94,45.96,206800.0,33.932,33.9466,33.473,33.4875,206800.0
2008-05-08 14:30:00,45.96,46.06,45.8,45.82,297800.0,33.4875,33.5604,33.371,33.3855,297800.0
2008-05-08 15:00:00,45.82,45.97,45.4,45.42,388300.0,33.3855,33.4948,33.0795,33.0941,388300.0
2008-05-08 15:30:00,45.42,45.73,45.41,45.55,579000.0,33.0941,33.32,33.0868,33.1888,579000.0
2008-05-09 09:30:00,45.05,45.7,45.05,45.18,241000.0,32.8245,33.2981,32.8245,32.9192,241000.0
2008-05-09 10:00:00,45.18,45.37,44.95,45.14,425200.0,32.9192,33.0577,32.7516,32.8901,425200.0
2008-05-09 10:30:00,45.13,46.1,45.07,45.62,181500.0,32.8828,33.5896,32.8391,33.2398,181500.0
2008-05-09 11:00:00,45.65,45.69,45.25,45.59,128400.0,33.2617,33.2908,32.9702,33.218,128400.0
2008-05-09 11:30:00,45.58,45.62,45.12,45.14,132300.0,33.2107,33.2398,32.8755,32.8901,132300.0
2008-05-09 12:00:00,45.15,45.17,44.93,45.05,169400.0,32.8974,32.9119,32.7371,32.8245,169400.0
2008-05-09 12:30:00,45.05,45.14,44.93,45.06,167700.0,32.8245,32.8901,32.7371,32.8318,167700.0
2008-05-09 13:00:00,45.05,45.09,44.95,45.05,271000.0,32.8245,32.8536,32.7516,32.8245,271000.0
2008-05-09 13:30:00,45.02,45.02,44.8,44.95,278600.0,32.8026,32.8026,32.6423,32.7516,278600.0
2008-05-09 14:00:00,44.94,44.98,44.71,44.91,315600.0,32.7443,32.7735,32.5768,32.7225,315600.0
2008-05-09 14:30:00,44.91,45.03,44.78,44.83,109000.0,32.7225,32.8099,32.6278,32.6642,109000.0
2008-05-09 15:00:00,44.84,45.05,44.84,44.98,153600.0,32.6715,32.8245,32.6715,32.7735,153600.0
2008-05-09 15:30:00,44.99,45.17,44.67,44.88,556700.0,32.7808,32.9119,32.5476,32.7006,556700.0
2008-05-12 09:30:00,45.28,45.8,45.18,45.71,93400.0,32.9921,33.371,32.9192,33.3054,93400.0
2008-05-12 10:00:00,45.71,45.77,44.63,44.88,234300.0,33.3054,33.3491,32.5185,32.7006,234300.0
2008-05-12 10:30:00,44.9,45.35,44.76,45.16,125300.0,32.7152,33.0431,32.6132,32.9046,125300.0
2008-05-12 11:00:00,45.16,45.3,45.06,45.24,104700.0,32.9046,33.0067,32.8318,32.9629,104700.0
2008-05-12 11:30:00,45.27,45.63,45.19,45.58,40900.0,32.9848,33.2471,32.9265,33.2107,40900.0
2008-05-12 12:00:00,45.58,45.85,45.55,45.79,52200.0,33.2107,33.4074,33.1888,33.3637,52200.0
2008-05-12 12:30:00,45.76,46.0,45.71,45.92,41400.0,33.3418,33.5167,33.3054,33.4584,41400.0
2008-05-12 13:00:00,45.91,45.91,45.6,45.6,34500.0,33.4511,33.4511,33.2252,33.2252,34500.0
2008-05-12 13:30:00,45.6,45.6,45.33,45.42,53400.0,33.2252,33.2252,33.0285,33.0941,53400.0
2008-05-12 14:00:00,45.42,45.64,45.36,45.5,94700.0,33.0941,33.2544,33.0504,33.1524,94700.0
2008-05-12 14:30:00,45.53,45.93,45.51,45.84,83700.0,33.1742,33.4657,33.1597,33.4001,83700.0
2008-05-12 15:00:00,45.83,45.89,45.44,45.47,228600.0,33.3928,33.4365,33.1087,33.1305,228600.0
2008-05-12 15:30:00,45.48,45.76,45.33,45.72,433500.0,33.1378,33.3418,33.0285,33.3127,433500.0
2008-05-13 09:30:00,45.55,45.8,45.14,45.6,156200.0,33.1888,33.371,32.8901,33.2252,156200.0
2008-05-13 10:00:00,45.65,45.67,45.07,45.15,113800.0,33.2617,33.2762,32.8391,32.8974,113800.0
2008-05-13 10:30:00,45.15,45.3,44.74,44.8,127800.0,32.8974,33.0067,32.5986,32.6423,127800.0
2008-05-13 11:00:00,44.77,45.01,44.75,44.93,84700.0,32.6205,32.7954,32.6059,32.7371,84700.0
2008-05-13 11:30:00,44.93,44.93,44.73,44.85,61400.0,32.7371,32.7371,32.5913,32.6788,61400.0
2008-05-13 12:00:00,44.86,45.08,44.78,44.95,79100.0,32.6861,32.8464,32.6278,32.7516,79100.0
2008-05-13 12:30:00,44.96,45.04,44.8,44.87,57800.0,32.7589,32.8172,32.6423,32.6933,57800.0
2008-05-13 13:00:00,44.87,44.92,44.8,44.87,54700.0,32.6933,32.7298,32.6423,32.6933,54700.0
2008-05-13 13:30:00,44.86,44.95,44.85,44.91,85700.0,32.6861,32.7516,32.6788,32.7225,85700.0
2008-05-13 14:00:00,44.92,45.07,44.86,44.86,144300.0,32.7298,32.8391,32.6861,32.6861,144300.0
2008-05-13 14:30:00,44.87,44.99,44.83,44.97,141900.0,32.6933,32.7808,32.6642,32.7662,141900.0
2008-05-13 15:00:00,44.97,45.06,44.75,44.81,121800.0,32.7662,32.8318,32.6059,32.6496,121800.0
2008-05-13 15:30:00,44.83,44.88,44.48,44.54,341300.0,32.6642,32.7006,32.4092,32.4529,341300.0
2008-05-14 09:30:00,44.87,44.89,44.31,44.56,285400.0,32.6933,32.7079,32.2853,32.4675,285400.0
2008-05-14 10:00:00,44.59,44.76,44.56,44.63,227600.0,32.4893,32.6132,32.4675,32.5185,227600.0
2008-05-14 10:30:00,44.63,44.95,44.58,44.88,257100.0,32.5185,32.7516,32.482,32.7006,257100.0
2008-05-14 11:00:00,44.88,45.12,44.86,45.09,102300.0,32.7006,32.8755,32.6861,32.8536,102300.0
2008-05-14 11:30:00,45.11,45.19,45.01,45.05,47600.0,32.8682,32.9265,32.7954,32.8245,47600.0
2008-05-14 12:00:00,45.03,45.2,45.02,45.13,44100.0,32.8099,32.9338,32.8026,32.8828,44100.0
2008-05-14 12:30:00,45.14,45.22,45.12,45.16,37100.0,32.8901,32.9484,32.8755,32.9046,37100.0
2008-05-14 13:00:00,45.16,45.25,45.08,45.23,61000.0,32.9046,32.9702,32.8464,32.9556,61000.0
2008-05-14 13:30:00,45.22,45.23,44.96,45.1,73900.0,32.9484,32.9556,32.7589,32.8609,73900.0
2008-05-14 14:00:00,45.1,45.17,45.02,45.11,67000.0,32.8609,32.9119,32.8026,32.8682,67000.0
2008-05-14 14:30:00,45.11,45.23,45.1,45.17,77700.0,32.8682,32.9556,32.8609,32.9119,77700.0
2008-05-14 15:00:00,45.18,45.18,44.96,45.0,164300.0,32.9192,32.9192,32.7589,32.7881,164300.0
2008-05-14 15:30:00,45.0,45.08,44.95,45.06,329700.0,32.7881,32.8464,32.7516,32.8318,329700.0
2008-05-15 09:30:00,44.97,45.24,44.79,44.85,135200.0,32.7662,32.9629,32.6351,32.6788,135200.0
2008-05-15 10:00:00,44.83,45.1,44.62,44.89,134400.0,32.6642,32.8609,32.5112,32.7079,134400.0
2008-05-15 10:30:00,44.87,44.95,44.73,44.73,41700.0,32.6933,32.7516,32.5913,32.5913,41700.0
2008-05-15 11:00:00,44.75,44.89,44.52,44.62,60700.0,32.6059,32.7079,32.4383,32.5112,60700.0
2008-05-15 11:30:00,44.62,44.62,44.41,44.5,64700.0,32.5112,32.5112,32.3582,32.4238,64700.0
2008-05-15 12:00:00,44.51,44.97,44.49,44.96,160400.0,32.431,32.7662,32.4165,32.7589,160400.0
2008-05-15 12:30:00,44.97,45.34,44.94,45.29,189300.0,32.7662,33.0358,32.7443,32.9994,189300.0
2008-05-15 13:00:00,45.28,45.55,45.24,45.37,114200.0,32.9921,33.1888,32.9629,33.0577,114200.0
2008-05-15 13:30:00,45.37,45.38,45.01,45.07,64500.0,33.0577,33.0649,32.7954,32.8391,64500.0
2008-05-15 14:00:00,45.09,45.3,44.97,45.01,49600.0,32.8536,33.0067,32.7662,32.7954,49600.0
2008-05-15 14:30:00,44.99,45.13,44.96,45.02,43100.0,32.7808,32.8828,32.7589,32.8026,43100.0
2008-05-15 15:00:00,45.04,45.21,45.02,45.14,87700.0,32.8172,32.9411,32.8026,32.8901,87700.0
2008-05-15 15:30:00,45.15,45.62,45.07,45.54,291700.0,32.8974,33.2398,32.8391,33.1815,291700.0
2008-05-16 09:30:00,45.62,45.62,44.27,44.34,243000.0,33.2398,33.2398,32.2562,32.3072,243000.0
2008-05-16 10:00:00,44.35,44.53,44.15,44.29,240400.0,32.3145,32.4456,32.1687,32.2707,240400.0
2008-05-16 10:30:00,44.3,44.3,43.78,43.8,212400.0,32.278,32.278,31.8991,31.9137,212400.0
2008-05-16 11:00:00,43.8,44.0,43.39,43.45,228800.0,31.9137,32.0594,31.615,31.6587,228800.0
2008-05-16 11:30:00,43.45,43.66,43.37,43.4,247900.0,31.6587,31.8117,31.6004,31.6223,247900.0
2008-05-16 12:00:00,43.4,43.51,43.31,43.5,124400.0,31.6223,31.7024,31.5567,31.6951,124400.0
2008-05-16 12:30:00,43.5,43.93,43.48,43.83,96100.0,31.6951,32.0084,31.6806,31.9356,96100.0
2008-05-16 13:00:00,43.83,44.08,43.82,44.02,71800.0,31.9356,32.1177,31.9283,32.074,71800.0
2008-05-16 13:30:00,44.04,44.04,43.82,43.96,84500.0,32.0886,32.0886,31.9283,32.0303,84500.0
2008-05-16 14:00:00,43.93,44.09,43.88,43.96,111700.0,32.0084,32.125,31.972,32.0303,111700.0
2008-05-16 14:30:00,43.97,44.16,43.87,44.08,100400.0,32.0376,32.176,31.9647,32.1177,100400.0
2008-05-16 15:00:00,44.09,44.15,43.97,44.02,120800.0,32.125,32.1687,32.0376,32.074,120800.0
2008-05-16 15:30:00,44.02,44.06,43.9,44.05,401400.0,32.074,32.1032,31.9866,32.0959,401400.0
2008-05-19 09:30:00,43.89,44.27,43.89,44.2,119300.0,31.9793,32.2562,31.9793,32.2052,119300.0
2008-05-19 10:00:00,44.19,44.27,44.05,44.11,117300.0,32.1979,32.2562,32.0959,32.1396,117300.0
2008-05-19 10:30:00,44.12,44.48,44.11,44.43,90900.0,32.1469,32.4092,32.1396,32.3727,90900.0
2008-05-19 11:00:00,44.44,44.73,44.37,44.72,120800.0,32.38,32.5913,32.329,32.5841,120800.0
2008-05-19 11:30:00,44.73,44.87,44.58,44.58,43900.0,32.5913,32.6933,32.482,32.482,43900.0
2008-05-19 12:00:00,44.58,44.58,44.36,44.56,69900.0,32.482,32.482,32.3217,32.4675,69900.0
2008-05-19 12:30:00,44.56,44.75,44.55,44.72,96300.0,32.4675,32.6059,32.4602,32.5841,96300.0
2008-05-19 13:00:00,44.73,44.88,44.68,44.88,73900.0,32.5913,32.7006,32.5549,32.7006,73900.0
2008-05-19 13:30:00,44.88,44.91,44.81,44.81,138500.0,32.7006,32.7225,32.6496,32.6496,138500.0
2008-05-19 14:00:00,44.81,44.82,44.26,44.33,131600.0,32.6496,32.6569,32.2489,32.2999,131600.0
2008-05-19 14:30:00,44.34,44.44,44.22,44.4,84000.0,32.3072,32.38,32.2197,32.3509,84000.0
2008-05-19 15:00:00,44.4,44.47,44.23,44.45,199700.0,32.3509,32.4019,32.227,32.3873,199700.0
2008-05-19 15:30:00,44.46,44.48,44.03,44.18,244200.0,32.3946,32.4092,32.0813,32.1906,244200.0
2008-05-20 09:30:00,44.05,44.13,43.44,43.46,183400.0,32.0959,32.1542,31.6514,31.666,183400.0
2008-05-20 10:00:00,43.46,43.83,43.26,43.76,136700.0,31.666,31.9356,31.5203,31.8846,136700.0
2008-05-20 10:30:00,43.74,43.81,43.56,43.76,90500.0,31.87,31.921,31.7388,31.8846,90500.0
2008-05-20 11:00:00,43.76,43.81,43.58,43.72,99200.0,31.8846,31.921,31.7534,31.8554,99200.0
2008-05-20 11:30:00,43.72,43.82,43.68,43.71,141800.0,31.8554,31.9283,31.8263,31.8481,141800.0
2008-05-20 12:00:00,43.73,43.9,43.55,43.89,192500.0,31.8627,31.9866,31.7316,31.9793,192500.0
2008-05-20 12:30:00,43.89,43.99,43.5,43.56,143700.0,31.9793,32.0522,31.6951,31.7388,143700.0
2008-05-20 13:00:00,43.55,43.78,43.54,43.75,70700.0,31.7316,31.8991,31.7243,31.8773,70700.0
2008-05-20 13:30:00,43.75,43.84,43.59,43.66,113200.0,31.8773,31.9429,31.7607,31.8117,113200.0
2008-05-20 14:00:00,43.66,43.67,43.5,43.55,114200.0,31.8117,31.819,31.6951,31.7316,114200.0
2008-05-20 14:30:00,43.56,43.87,43.52,43.76,185300.0,31.7388,31.9647,31.7097,31.8846,185300.0
2008-05-20 15:00:00,43.77,43.91,43.67,43.69,185100.0,31.8919,31.9939,31.819,31.8336,185100.0
2008-05-20 15:30:00,43.69,43.71,43.4,43.46,479100.0,31.8336,31.8481,31.6223,31.666,479100.0
2008-05-21 09:30:00,43.5,44.33,43.43,43.81,254700.0,31.6951,32.2999,31.6441,31.921,254700.0
2008-05-21 10:00:00,43.82,44.47,43.76,44.28,179400.0,31.9283,32.4019,31.8846,32.2635,179400.0
2008-05-21 10:30:00,44.26,44.26,43.69,43.74,211600.0,32.2489,32.2489,31.8336,31.87,211600.0
2008-05-21 11:00:00,43.73,43.79,43.29,43.35,194000.0,31.8627,31.9064,31.5421,31.5858,194000.0
2008-05-21 11:30:00,43.35,43.56,43.15,43.51,171500.0,31.5858,31.7388,31.4401,31.7024,171500.0
2008-05-21 12:00:00,43.51,43.52,43.22,43.36,86300.0,31.7024,31.7097,31.4911,31.5931,86300.0
2008-05-21 12:30:00,43.35,43.37,43.13,43.18,88000.0,31.5858,31.6004,31.4255,31.462,88000.0
2008-05-21 13:00:00,43.18,43.2,42.97,43.03,135700.0,31.462,31.4765,31.309,31.3527,135700.0
2008-05-21 13:30:00,43.02,43.17,42.95,43.03,83900.0,31.3454,31.4547,31.2944,31.3527,83900.0
2008-05-21 14:00:00,43.01,43.06,42.75,42.91,288000.0,31.3381,31.3745,31.1487,31.2652,288000.0
2008-05-21 14:30:00,42.91,42.96,42.62,42.69,255400.0,31.2652,31.3017,31.0539,31.1049,255400.0
2008-05-21 15:00:00,42.69,43.04,42.67,42.93,278500.0,31.1049,31.36,31.0904,31.2798,278500.0
2008-05-21 15:30:00,42.93,43.12,42.91,42.98,469400.0,31.2798,31.4183,31.2652,31.3162,469400.0
2008-05-22 09:30:00,42.64,43.52,42.51,43.29,169300.0,31.0685,31.7097,30.9738,31.5421,169300.0
2008-05-22 10:00:00,43.28,44.07,43.24,43.94,208000.0,31.5348,32.1104,31.5057,32.0157,208000.0
2008-05-22 10:30:00,43.95,44.08,43.17,43.37,133700.0,32.023,32.1177,31.4547,31.6004,133700.0
2008-05-22 11:00:00,43.37,43.7,43.32,43.47,92900.0,31.6004,31.8409,31.564,31.6733,92900.0
2008-05-22 11:30:00,43.47,43.5,43.19,43.41,78300.0,31.6733,31.6951,31.4693,31.6296,78300.0
2008-05-22 12:00:00,43.43,43.67,43.38,43.66,81100.0,31.6441,31.819,31.6077,31.8117,81100.0
2008-05-22 12:30:00,43.64,43.81,43.57,43.78,136300.0,31.7971,31.921,31.7461,31.8991,136300.0
2008-05-22 13:00:00,43.78,43.82,43.53,43.61,94900.0,31.8991,31.9283,31.717,31.7753,94900.0
2008-05-22 13:30:00,43.59,43.8,43.47,43.75,108100.0,31.7607,31.9137,31.6733,31.8773,108100.0
2008-05-22 14:00:00,43.73,43.87,43.37,43.44,165200.0,31.8627,31.9647,31.6004,31.6514,165200.0
2008-05-22 14:30:00,43.44,43.65,43.39,43.59,140400.0,31.6514,31.8044,31.615,31.7607,140400.0
2008-05-22 15:00:00,43.59,43.68,43.37,43.42,218800.0,31.7607,31.8263,31.6004,31.6368,218800.0
2008-05-22 15:30:00,43.41,43.54,43.28,43.53,332600.0,31.6296,31.7243,31.5348,31.717,332600.0
2008-05-23 09:30:00,43.1,43.51,42.69,42.82,122000.0,31.4037,31.7024,31.1049,31.1997,122000.0
2008-05-23 10:00:00,42.82,43.02,42.71,42.76,114000.0,31.1997,31.3454,31.1195,31.1559,114000.0
2008-05-23 10:30:00,42.76,42.93,42.6,42.72,208200.0,31.1559,31.2798,31.0394,31.1268,208200.0
2008-05-23 11:00:00,42.7,42.87,42.64,42.67,57400.0,31.1122,31.2361,31.0685,31.0904,57400.0
2008-05-23 11:30:00,42.67,42.99,42.58,42.82,73400.0,31.0904,31.3235,31.0248,31.1997,73400.0
2008-05-23 12:00:00,42.83,43.07,42.83,42.93,62800.0,31.207,31.3818,31.207,31.2798,62800.0
2008-05-23 12:30:00,42.95,43.01,42.8,42.87,100800.0,31.2944,31.3381,31.1851,31.2361,100800.0
2008-05-23 13:00:00,42.87,42.94,42.8,42.93,50700.0,31.2361,31.2871,31.1851,31.2798,50700.0
2008-05-23 13:30:00,42.95,43.12,42.95,43.06,83100.0,31.2944,31.4183,31.2944,31.3745,83100.0
2008-05-23 14:00:00,43.05,43.19,42.99,43.17,115100.0,31.3672,31.4693,31.3235,31.4547,115100.0
2008-05-23 14:30:00,43.17,43.2,43.04,43.11,72400.0,31.4547,31.4765,31.36,31.411,72400.0
2008-05-23 15:00:00,43.11,43.12,42.82,43.0,166800.0,31.411,31.4183,31.1997,31.3308,166800.0
2008-05-23 15:30:00,43.0,43.12,42.81,42.81,159600.0,31.3308,31.4183,31.1924,31.1924,159600.0
2008-05-27 09:30:00,43.15,43.94,43.05,43.61,104300.0,31.4401,32.0157,31.3672,31.7753,104300.0
2008-05-27 10:00:00,43.61,43.84,43.5,43.54,72900.0,31.7753,31.9429,31.6951,31.7243,72900.0
2008-05-27 10:30:00,43.56,43.75,43.49,43.65,107100.0,31.7388,31.8773,31.6878,31.8044,107100.0
2008-05-27 11:00:00,43.69,43.78,43.01,43.02,211500.0,31.8336,31.8991,31.3381,31.3454,211500.0
2008-05-27 11:30:00,43.01,43.02,42.82,42.85,109900.0,31.3381,31.3454,31.1997,31.2215,109900.0
2008-05-27 12:00:00,42.85,42.97,42.75,42.97,64800.0,31.2215,31.309,31.1487,31.309,64800.0
2008-05-27 12:30:00,42.96,43.22,42.96,43.22,67100.0,31.3017,31.4911,31.3017,31.4911,67100.0
2008-05-27 13:00:00,43.21,43.24,43.1,43.12,51800.0,31.4838,31.5057,31.4037,31.4183,51800.0
2008-05-27 13:30:00,43.13,43.27,43.05,43.27,43500.0,31.4255,31.5275,31.3672,31.5275,43500.0
2008-05-27 14:00:00,43.27,43.51,43.23,43.43,86400.0,31.5275,31.7024,31.4984,31.6441,86400.0
2008-05-27 14:30:00,43.43,43.85,43.43,43.72,103300.0,31.6441,31.9501,31.6441,31.8554,103300.0
2008-05-27 15:00:00,43.71,43.77,43.61,43.66,135500.0,31.8481,31.8919,31.7753,31.8117,135500.0
2008-05-27 15:30:00,43.64,43.75,43.46,43.46,278400.0,31.7971,31.8773,31.666,31.666,278400.0
2008-05-28 09:30:00,42.8,43.66,41.75,41.94,351800.0,31.1851,31.8117,30.42,30.5585,351800.0
2008-05-28 10:00:00,41.95,42.05,41.7,41.77,217800.0,30.5658,30.6386,30.3836,30.4346,217800.0
2008-05-28 10:30:00,41.77,42.09,41.73,42.08,282100.0,30.4346,30.6678,30.4055,30.6605,282100.0
2008-05-28 11:00:00,42.06,42.36,41.95,42.22,220500.0,30.6459,30.8645,30.5658,30.7625,220500.0
2008-05-28 11:30:00,42.21,42.35,42.21,42.3,216500.0,30.7552,30.8572,30.7552,30.8208,216500.0
2008-05-28 12:00:00,42.31,42.34,42.19,42.28,260700.0,30.8281,30.8499,30.7406,30.8062,260700.0
2008-05-28 12:30:00,42.27,42.37,42.18,42.22,159500.0,30.7989,30.8718,30.7333,30.7625,159500.0
2008-05-28 13:00:00,42.22,42.32,42.18,42.27,118100.0,30.7625,30.8354,30.7333,30.7989,118100.0
2008-05-28 13:30:00,42.28,42.31,42.14,42.14,187000.0,30.8062,30.8281,30.7042,30.7042,187000.0
2008-05-28 14:00:00,42.17,42.23,42.11,42.16,136900.0,30.7261,30.7698,30.6823,30.7188,136900.0
2008-05-28 14:30:00,42.17,42.27,42.08,42.26,132200.0,30.7261,30.7989,30.6605,30.7916,132200.0
2008-05-28 15:00:00,42.27,42.65,42.26,42.61,252900.0,30.7989,31.0758,30.7916,31.0467,252900.0
2008-05-28 15:30:00,42.6,42.89,42.48,42.75,412800.0,31.0394,31.2507,30.9519,31.1487,412800.0
2008-05-29 09:30:00,42.64,43.31,42.52,43.24,404400.0,31.0685,31.5567,30.9811,31.5057,404400.0
2008-05-29 10:00:00,43.26,43.98,43.13,43.78,179100.0,31.5203,32.0449,31.4255,31.8991,179100.0
2008-05-29 10:30:00,43.75,44.06,43.22,43.97,98300.0,31.8773,32.1032,31.4911,32.0376,98300.0
2008-05-29 11:00:00,43.95,44.04,43.51,43.68,102700.0,32.023,32.0886,31.7024,31.8263,102700.0
2008-05-29 11:30:00,43.7,43.76,43.52,43.66,96400.0,31.8409,31.8846,31.7097,31.8117,96400.0
2008-05-29 12:00:00,43.66,43.78,43.45,43.75,89700.0,31.8117,31.8991,31.6587,31.8773,89700.0
2008-05-29 12:30:00,43.77,44.2,43.72,44.17,96200.0,31.8919,32.2052,31.8554,32.1833,96200.0
2008-05-29 13:00:00,44.17,44.23,44.0,44.05,46300.0,32.1833,32.227,32.0594,32.0959,46300.0
2008-05-29 13:30:00,44.04,44.13,43.96,43.98,72300.0,32.0886,32.1542,32.0303,32.0449,72300.0
2008-05-29 14:00:00,43.98,44.24,43.95,44.03,113900.0,32.0449,32.2343,32.023,32.0813,113900.0
2008-05-29 14:30:00,44.03,44.06,43.65,43.72,138300.0,32.0813,32.1032,31.8044,31.8554,138300.0
2008-05-29 15:00:00,43.71,43.85,43.59,43.79,192800.0,31.8481,31.9501,31.7607,31.9064,192800.0
2008-05-29 15:30:00,43.8,43.83,43.65,43.75,291600.0,31.9137,31.9356,31.8044,31.8773,291600.0
2008-05-30 09:30:00,43.82,43.82,42.77,43.0,119700.0,31.9283,31.9283,31.1632,31.3308,119700.0
2008-05-30 10:00:00,42.99,43.5,42.97,43.4,215100.0,31.3235,31.6951,31.309,31.6223,215100.0
2008-05-30 10:30:00,43.39,43.41,42.98,43.07,108000.0,31.615,31.6296,31.3162,31.3818,108000.0
2008-05-30 11:00:00,43.06,43.11,42.79,42.87,119600.0,31.3745,31.411,31.1778,31.2361,119600.0
2008-05-30 11:30:00,42.87,43.15,42.86,43.12,73700.0,31.2361,31.4401,31.2288,31.4183,73700.0
2008-05-30 12:00:00,43.12,43.12,42.8,42.89,287600.0,31.4183,31.4183,31.1851,31.2507,287600.0
2008-05-30 12:30:00,42.9,42.96,42.81,42.95,130600.0,31.258,31.3017,31.1924,31.2944,130600.0
2008-05-30 13:00:00,42.94,42.95,42.87,42.89,80200.0,31.2871,31.2944,31.2361,31.2507,80200.0
2008-05-30 13:30:00,42.9,43.1,42.86,43.07,85500.0,31.258,31.4037,31.2288,31.3818,85500.0
2008-05-30 14:00:00,43.08,43.08,42.92,42.96,126700.0,31.3891,31.3891,31.2725,31.3017,126700.0
2008-05-30 14:30:00,42.96,43.2,42.96,43.18,86400.0,31.3017,31.4765,31.3017,31.462,86400.0
2008-05-30 15:00:00,43.18,43.26,43.03,43.1,132000.0,31.462,31.5203,31.3527,31.4037,132000.0
2008-05-30 15:30:00,43.1,43.22,42.98,43.14,262400.0,31.4037,31.4911,31.3162,31.4328,262400.0
2008-06-02 09:30:00,43.32,43.43,42.43,42.69,100600.0,31.564,31.6441,30.9155,31.1049,100600.0
2008-06-02 10:00:00,42.63,42.68,42.31,42.38,110000.0,31.0612,31.0977,30.8281,30.8791,110000.0
2008-06-02 10:30:00,42.39,42.76,42.34,42.68,82500.0,30.8864,31.1559,30.8499,31.0977,82500.0
2008-06-02 11:00:00,42.69,42.69,42.4,42.58,69600.0,31.1049,31.1049,30.8936,31.0248,69600.0
2008-06-02 11:30:00,42.57,42.6,42.36,42.38,39800.0,31.0175,31.0394,30.8645,30.8791,39800.0
2008-06-02 12:00:00,42.36,42.6,42.32,42.42,47200.0,30.8645,31.0394,30.8354,30.9082,47200.0
2008-06-02 12:30:00,42.41,42.48,41.88,41.99,140000.0,30.9009,30.9519,30.5148,30.5949,140000.0
2008-06-02 13:00:00,41.96,42.29,41.81,42.25,56700.0,30.573,30.8135,30.4638,30.7843,56700.0
2008-06-02 13:30:00,42.21,42.27,42.09,42.15,52400.0,30.7552,30.7989,30.6678,30.7115,52400.0
2008-06-02 14:00:00,42.14,42.39,42.12,42.37,141700.0,30.7042,30.8864,30.6896,30.8718,141700.0
2008-06-02 14:30:00,42.37,42.39,42.15,42.17,112800.0,30.8718,30.8864,30.7115,30.7261,112800.0
2008-06-02 15:00:00,42.18,42.36,42.13,42.3,190700.0,30.7333,30.8645,30.6969,30.8208,190700.0
2008-06-02 15:30:00,42.29,42.35,42.17,42.3,382500.0,30.8135,30.8572,30.7261,30.8208,382500.0
2008-06-03 09:30:00,43.11,43.11,41.98,42.15,383600.0,31.411,31.411,30.5876,30.7115,383600.0
2008-06-03 10:00:00,42.19,42.25,41.58,41.78,306500.0,30.7406,30.7843,30.2962,30.4419,306500.0
2008-06-03 10:30:00,41.78,41.94,41.66,41.84,137300.0,30.4419,30.5585,30.3545,30.4856,137300.0
2008-06-03 11:00:00,41.85,41.97,41.65,41.69,284600.0,30.4929,30.5803,30.3472,30.3763,284600.0
2008-06-03 11:30:00,41.68,41.97,41.57,41.94,302200.0,30.369,30.5803,30.2889,30.5585,302200.0
2008-06-03 12:00:00,41.96,41.99,41.69,41.72,150400.0,30.573,30.5949,30.3763,30.3982,150400.0
2008-06-03 12:30:00,41.72,41.73,41.46,41.56,302600.0,30.3982,30.4055,30.2087,30.2816,302600.0
2008-06-03 13:00:00,41.55,41.65,41.27,41.27,233600.0,30.2743,30.3472,30.0703,30.0703,233600.0
2008-06-03 13:30:00,41.27,41.41,40.96,41.05,332700.0,30.0703,30.1723,29.8444,29.91,332700.0
2008-06-03 14:00:00,41.06,41.27,40.83,40.91,302900.0,29.9173,30.0703,29.7497,29.808,302900.0
2008-06-03 14:30:00,40.9,41.6,40.89,41.43,446700.0,29.8007,30.3107,29.7934,30.1869,446700.0
2008-06-03 15:00:00,41.44,41.92,41.28,41.89,637700.0,30.1942,30.5439,30.0776,30.522,637700.0
2008-06-03 15:30:00,41.9,41.94,41.7,41.71,433300.0,30.5293,30.5585,30.3836,30.3909,433300.0
2008-06-04 09:30:00,41.32,42.07,41.26,41.57,119500.0,30.1067,30.6532,30.063,30.2889,119500.0
2008-06-04 10:00:00,41.64,41.84,41.4,41.75,208500.0,30.3399,30.4856,30.165,30.42,208500.0
2008-06-04 10:30:00,41.76,42.36,41.58,42.3,148500.0,30.4273,30.8645,30.2962,30.8208,148500.0
2008-06-04 11:00:00,42.27,42.47,42.01,42.35,86100.0,30.7989,30.9446,30.6095,30.8572,86100.0
2008-06-04 11:30:00,42.36,42.36,41.99,42.06,57600.0,30.8645,30.8645,30.5949,30.6459,57600.0
2008-06-04 12:00:00,42.06,42.18,41.95,42.02,85800.0,30.6459,30.7333,30.5658,30.6168,85800.0
2008-06-04 12:30:00,42.03,42.18,41.68,41.74,231200.0,30.6241,30.7333,30.369,30.4128,231200.0
2008-06-04 13:00:00,41.72,41.83,41.6,41.81,134700.0,30.3982,30.4783,30.3107,30.4638,134700.0
2008-06-04 13:30:00,41.8,41.9,41.65,41.88,119400.0,30.4565,30.5293,30.3472,30.5148,119400.0
2008-06-04 14:00:00,41.88,41.91,41.57,41.59,348900.0,30.5148,30.5366,30.2889,30.3035,348900.0
2008-06-04 14:30:00,41.58,41.85,41.37,41.44,197600.0,30.2962,30.4929,30.1432,30.1942,197600.0
2008-06-04 15:00:00,41.43,41.86,41.37,41.66,291200.0,30.1869,30.5002,30.1432,30.3545,291200.0
2008-06-04 15:30:00,41.67,41.67,41.28,41.33,593200.0,30.3617,30.3617,30.0776,30.114,593200.0
2008-06-05 09:30:00,41.63,42.05,41.2,41.92,96000.0,30.3326,30.6386,30.0193,30.5439,96000.0
2008-06-05 10:00:00,41.94,42.12,41.65,41.89,98400.0,30.5585,30.6896,30.3472,30.522,98400.0
2008-06-05 10:30:00,41.89,42.52,41.88,42.36,383500.0,30.522,30.9811,30.5148,30.8645,383500.0
2008-06-05 11:00:00,42.36,42.36,42.08,42.2,189200.0,30.8645,30.8645,30.6605,30.7479,189200.0
2008-06-05 11:30:00,42.2,42.27,42.12,42.23,69600.0,30.7479,30.7989,30.6896,30.7698,69600.0
2008-06-05 12:00:00,42.25,42.39,42.21,42.37,153400.0,30.7843,30.8864,30.7552,30.8718,153400.0
2008-06-05 12:30:00,42.39,42.49,42.26,42.37,160200.0,30.8864,30.9592,30.7916,30.8718,160200.0
2008-06-05 13:00:00,42.37,42.46,42.28,42.3,99300.0,30.8718,30.9374,30.8062,30.8208,99300.0
2008-06-05 13:30:00,42.28,42.37,42.24,42.33,111100.0,30.8062,30.8718,30.7771,30.8426,111100.0
2008-06-05 14:00:00,42.34,42.34,41.65,41.7,205400.0,30.8499,30.8499,30.3472,30.3836,205400.0
2008-06-05 14:30:00,41.69,42.04,41.69,42.02,205900.0,30.3763,30.6313,30.3763,30.6168,205900.0
2008-06-05 15:00:00,42.03,42.13,41.89,41.92,192700.0,30.6241,30.6969,30.522,30.5439,192700.0
2008-06-05 15:30:00,41.91,42.04,41.2,42.02,358800.0,30.5366,30.6313,30.0193,30.6168,358800.0
2008-06-06 09:30:00,42.53,42.57,40.36,40.45,314400.0,30.9884,31.0175,29.4073,29.4728,314400.0
2008-06-06 10:00:00,40.41,40.41,39.8,40.11,340900.0,29.4437,29.4437,28.9992,29.2251,340900.0
2008-06-06 10:30:00,40.12,40.3,39.97,40.07,318300.0,29.2324,29.3635,29.1231,29.196,318300.0
2008-06-06 11:00:00,40.07,40.17,39.96,40.08,151100.0,29.196,29.2688,29.1158,29.2032,151100.0
2008-06-06 11:30:00,40.1,40.26,40.07,40.23,213500.0,29.2178,29.3344,29.196,29.3125,213500.0
2008-06-06 12:00:00,40.23,40.32,40.13,40.25,259100.0,29.3125,29.3781,29.2397,29.3271,259100.0
2008-06-06 12:30:00,40.27,40.42,40.21,40.25,140900.0,29.3417,29.451,29.298,29.3271,140900.0
2008-06-06 13:00:00,40.27,40.32,40.12,40.25,141600.0,29.3417,29.3781,29.2324,29.3271,141600.0
2008-06-06 13:30:00,40.27,40.28,39.9,40.02,138200.0,29.3417,29.349,29.0721,29.1595,138200.0
2008-06-06 14:00:00,40.0,40.15,39.94,40.12,259700.0,29.1449,29.2542,29.1012,29.2324,259700.0
2008-06-06 14:30:00,40.12,40.19,39.97,39.99,161500.0,29.2324,29.2834,29.1231,29.1377,161500.0
2008-06-06 15:00:00,39.99,40.25,39.98,40.14,334800.0,29.1377,29.3271,29.1304,29.247,334800.0
2008-06-06 15:30:00,40.13,40.15,39.75,39.78,560500.0,29.2397,29.2542,28.9628,28.9846,560500.0
2008-06-09 09:30:00,39.85,39.96,39.53,39.68,265900.0,29.0357,29.1158,28.8025,28.9118,265900.0
2008-06-09 10:00:00,39.69,39.85,39.49,39.55,240000.0,28.9191,29.0357,28.7733,28.8171,240000.0
2008-06-09 10:30:00,39.57,39.65,38.95,38.98,240800.0,28.8316,28.8899,28.3799,28.4018,240800.0
2008-06-09 11:00:00,38.98,39.11,38.84,39.11,184600.0,28.4018,28.4965,28.2997,28.4965,184600.0
2008-06-09 11:30:00,39.12,39.18,38.69,38.75,125300.0,28.5038,28.5475,28.1904,28.2342,125300.0
2008-06-09 12:00:00,38.74,38.75,38.49,38.7,144400.0,28.2269,28.2342,28.0447,28.1977,144400.0
2008-06-09 12:30:00,38.7,38.76,38.54,38.56,190500.0,28.1977,28.2415,28.0812,28.0957,190500.0
2008-06-09 13:00:00,38.55,38.57,38.09,38.12,343500.0,28.0884,28.103,27.7533,27.7751,343500.0
2008-06-09 13:30:00,38.12,38.17,37.86,37.88,307300.0,27.7751,27.8116,27.5857,27.6003,307300.0
2008-06-09 14:00:00,37.87,37.91,37.63,37.88,337500.0,27.593,27.6221,27.4181,27.6003,337500.0
2008-06-09 14:30:00,37.88,37.95,37.68,37.68,371200.0,27.6003,27.6513,27.4545,27.4545,371200.0
2008-06-09 15:00:00,37.68,37.69,37.35,37.37,597600.0,27.4545,27.4618,27.2141,27.2287,597600.0
2008-06-09 15:30:00,37.37,37.73,37.34,37.64,902600.0,27.2287,27.491,27.2068,27.4254,902600.0
2008-06-10 09:30:00,37.34,37.92,37.12,37.84,724600.0,27.2068,27.6294,27.0465,27.5711,724600.0
2008-06-10 10:00:00,37.84,38.22,37.76,37.88,457800.0,27.5711,27.848,27.5128,27.6003,457800.0
2008-06-10 10:30:00,37.88,37.91,37.35,37.35,342200.0,27.6003,27.6221,27.2141,27.2141,342200.0
2008-06-10 11:00:00,37.37,37.49,36.98,37.33,225300.0,27.2287,27.3161,26.9445,27.1995,225300.0
2008-06-10 11:30:00,37.34,37.46,37.24,37.45,315100.0,27.2068,27.2942,27.1339,27.287,315100.0
2008-06-10 12:00:00,37.47,37.96,37.43,37.89,257100.0,27.3015,27.6586,27.2724,27.6076,257100.0
2008-06-10 12:30:00,37.89,38.04,37.79,37.97,225800.0,27.6076,27.7168,27.5347,27.6658,225800.0
2008-06-10 13:00:00,37.95,38.24,37.9,38.21,181000.0,27.6513,27.8626,27.6148,27.8407,181000.0
2008-06-10 13:30:00,38.22,38.31,38.06,38.06,143900.0,27.848,27.9136,27.7314,27.7314,143900.0
2008-06-10 14:00:00,38.06,38.1,37.74,37.81,260100.0,27.7314,27.7606,27.4983,27.5493,260100.0
2008-06-10 14:30:00,37.81,37.89,37.68,37.84,236900.0,27.5493,27.6076,27.4545,27.5711,236900.0
2008-06-10 15:00:00,37.84,37.95,37.79,37.8,264000.0,27.5711,27.6513,27.5347,27.542,264000.0
2008-06-10 15:30:00,37.79,37.83,37.6,37.7,250700.0,27.5347,27.5638,27.3962,27.4691,250700.0
2008-06-11 09:30:00,37.9,37.9,36.03,36.06,290700.0,27.6148,27.6148,26.2523,26.2742,290700.0
2008-06-11 10:00:00,36.03,36.15,35.36,35.39,492300.0,26.2523,26.3397,25.7641,25.786,492300.0
2008-06-11 10:30:00,35.39,36.48,35.39,36.42,456700.0,25.786,26.5802,25.786,26.5365,456700.0
2008-06-11 11:00:00,36.43,36.43,35.85,35.92,253400.0,26.5438,26.5438,26.1212,26.1722,253400.0
2008-06-11 11:30:00,35.94,36.12,35.88,36.01,149600.0,26.1867,26.3179,26.143,26.2377,149600.0
2008-06-11 12:00:00,36.01,36.04,35.92,35.99,343600.0,26.2377,26.2596,26.1722,26.2232,343600.0
2008-06-11 12:30:00,35.98,36.09,35.98,36.05,249800.0,26.2159,26.296,26.2159,26.2669,249800.0
2008-06-11 13:00:00,36.04,36.11,36.0,36.03,115100.0,26.2596,26.3106,26.2305,26.2523,115100.0
2008-06-11 13:30:00,36.02,36.03,35.72,35.84,219100.0,26.245,26.2523,26.0264,26.1139,219100.0
2008-06-11 14:00:00,35.85,35.94,35.75,35.85,171000.0,26.1212,26.1867,26.0483,26.1212,171000.0
2008-06-11 14:30:00,35.86,35.98,35.82,35.96,155600.0,26.1284,26.2159,26.0993,26.2013,155600.0
2008-06-11 15:00:00,35.96,36.09,35.96,36.09,582900.0,26.2013,26.296,26.2013,26.296,582900.0
2008-06-11 15:30:00,36.09,36.1,35.86,35.96,623600.0,26.296,26.3033,26.1284,26.2013,623600.0
2008-06-12 09:30:00,36.04,37.5,36.04,36.96,348000.0,26.2596,27.3234,26.2596,26.9299,348000.0
2008-06-12 10:00:00,36.97,37.02,36.27,36.45,322600.0,26.9372,26.9736,26.4272,26.5583,322600.0
2008-06-12 10:30:00,36.46,36.6,36.2,36.3,402600.0,26.5656,26.6676,26.3762,26.449,402600.0
2008-06-12 11:00:00,36.3,36.93,36.24,36.78,413000.0,26.449,26.9081,26.4053,26.7988,413000.0
2008-06-12 11:30:00,36.78,36.89,36.45,36.51,163400.0,26.7988,26.8789,26.5583,26.602,163400.0
2008-06-12 12:00:00,36.51,36.58,36.43,36.51,179700.0,26.602,26.6531,26.5438,26.602,179700.0
2008-06-12 12:30:00,36.5,36.55,36.35,36.35,241700.0,26.5948,26.6312,26.4855,26.4855,241700.0
2008-06-12 13:00:00,36.36,36.48,36.26,36.45,159600.0,26.4928,26.5802,26.4199,26.5583,159600.0
2008-06-12 13:30:00,36.46,36.5,36.08,36.08,191300.0,26.5656,26.5948,26.2887,26.2887,191300.0
2008-06-12 14:00:00,36.08,36.29,35.87,36.09,268300.0,26.2887,26.4418,26.1357,26.296,268300.0
2008-06-12 14:30:00,36.09,36.17,35.84,35.93,263000.0,26.296,26.3543,26.1139,26.1794,263000.0
2008-06-12 15:00:00,35.92,35.93,35.46,35.57,383600.0,26.1722,26.1794,25.837,25.9171,383600.0
2008-06-12 15:30:00,35.56,35.88,35.55,35.83,435300.0,25.9099,26.143,25.9026,26.1066,435300.0
2008-06-13 09:30:00,36.49,36.49,34.16,34.6,460100.0,26.5875,26.5875,24.8898,25.2104,460100.0
2008-06-13 10:00:00,34.65,35.02,34.38,34.77,357300.0,25.2468,25.5164,25.0501,25.3342,357300.0
2008-06-13 10:30:00,34.77,34.79,34.21,34.26,297700.0,25.3342,25.3488,24.9262,24.9626,297700.0
2008-06-13 11:00:00,34.26,34.34,33.73,34.06,416100.0,24.9626,25.0209,24.5765,24.8169,416100.0
2008-06-13 11:30:00,34.09,34.12,33.91,34.0,174600.0,24.8388,24.8606,24.7076,24.7732,174600.0
2008-06-13 12:00:00,34.0,34.06,33.79,33.8,190700.0,24.7732,24.8169,24.6202,24.6275,190700.0
2008-06-13 12:30:00,33.79,33.8,33.5,33.79,299600.0,24.6202,24.6275,24.4089,24.6202,299600.0
2008-06-13 13:00:00,33.79,33.89,33.65,33.84,147900.0,24.6202,24.6931,24.5182,24.6566,147900.0
2008-06-13 13:30:00,33.84,33.97,33.64,33.95,205500.0,24.6566,24.7513,24.5109,24.7368,205500.0
2008-06-13 14:00:00,33.95,34.16,33.88,34.1,200500.0,24.7368,24.8898,24.6858,24.8461,200500.0
2008-06-13 14:30:00,34.1,34.51,34.04,34.47,285200.0,24.8461,25.1448,24.8023,25.1157,285200.0
2008-06-13 15:00:00,34.47,34.83,34.46,34.65,288700.0,25.1157,25.378,25.1084,25.2468,288700.0
2008-06-13 15:30:00,34.66,34.95,34.53,34.9,570000.0,25.2541,25.4654,25.1594,25.429,570000.0
2008-06-16 09:30:00,34.7,36.51,34.32,36.02,500200.0,25.2832,26.602,25.0064,26.245,500200.0
2008-06-16 10:00:00,36.02,36.57,35.96,36.51,259400.0,26.245,26.6458,26.2013,26.602,259400.0
2008-06-16 10:30:00,36.49,37.0,36.34,36.97,242400.0,26.5875,26.9591,26.4782,26.9372,242400.0
2008-06-16 11:00:00,36.99,37.1,36.67,36.73,184800.0,26.9518,27.0319,26.7186,26.7623,184800.0
2008-06-16 11:30:00,36.74,37.16,36.69,37.14,307100.0,26.7696,27.0757,26.7332,27.0611,307100.0
2008-06-16 12:00:00,37.15,37.19,36.9,37.11,262500.0,27.0684,27.0975,26.8862,27.0392,262500.0
2008-06-16 12:30:00,37.1,37.19,37.07,37.14,132400.0,27.0319,27.0975,27.0101,27.0611,132400.0
2008-06-16 13:00:00,37.14,37.33,37.05,37.31,199600.0,27.0611,27.1995,26.9955,27.1849,199600.0
2008-06-16 13:30:00,37.33,37.48,37.28,37.44,165800.0,27.1995,27.3088,27.1631,27.2797,165800.0
2008-06-16 14:00:00,37.4,37.45,37.29,37.33,229800.0,27.2505,27.287,27.1704,27.1995,229800.0
2008-06-16 14:30:00,37.32,37.35,37.14,37.34,328900.0,27.1922,27.2141,27.0611,27.2068,328900.0
2008-06-16 15:00:00,37.33,37.44,37.33,37.38,448100.0,27.1995,27.2797,27.1995,27.236,448100.0
2008-06-16 15:30:00,37.39,37.45,36.95,37.13,945200.0,27.2432,27.287,26.9226,27.0538,945200.0
2008-06-17 09:30:00,36.86,36.97,34.51,34.68,832600.0,26.8571,26.9372,25.1448,25.2687,832600.0
2008-06-17 10:00:00,34.71,35.1,34.2,34.2,607200.0,25.2905,25.5747,24.9189,24.9189,607200.0
2008-06-17 10:30:00,34.22,34.32,33.51,33.55,633100.0,24.9335,25.0064,24.4162,24.4453,633100.0
2008-06-17 11:00:00,33.53,33.76,32.42,32.73,1122400.0,24.4308,24.5983,23.622,23.8479,1122400.0
2008-06-17 11:30:00,32.75,33.58,32.66,33.36,821600.0,23.8624,24.4672,23.7968,24.3069,821600.0
2008-06-17 12:00:00,33.35,33.65,33.17,33.35,734600.0,24.2996,24.5182,24.1684,24.2996,734600.0
2008-06-17 12:30:00,33.36,33.62,33.2,33.59,401400.0,24.3069,24.4963,24.1903,24.4745,401400.0
2008-06-17 13:00:00,33.59,33.72,33.46,33.66,331500.0,24.4745,24.5692,24.3797,24.5255,331500.0
2008-06-17 13:30:00,33.67,33.97,33.65,33.88,405000.0,24.5328,24.7513,24.5182,24.6858,405000.0
2008-06-17 14:00:00,33.88,34.04,33.61,33.61,510500.0,24.6858,24.8023,24.489,24.489,510500.0
2008-06-17 14:30:00,33.61,34.41,33.6,33.85,438500.0,24.489,25.0719,24.4818,24.6639,438500.0
2008-06-17 15:00:00,33.85,33.87,33.46,33.52,433800.0,24.6639,24.6785,24.3797,24.4235,433800.0
2008-06-17 15:30:00,33.52,33.6,33.32,33.35,697900.0,24.4235,24.4818,24.2777,24.2996,697900.0
2008-06-18 09:30:00,32.24,32.4,31.12,31.84,1313800.0,23.4908,23.6074,22.6748,23.1994,1313800.0
2008-06-18 10:00:00,31.83,32.44,31.34,31.41,654600.0,23.1921,23.6366,22.8351,22.8861,654600.0
2008-06-18 10:30:00,31.4,31.67,30.98,31.62,531600.0,22.8788,23.0755,22.5728,23.0391,531600.0
2008-06-18 11:00:00,31.58,32.08,31.4,31.81,388400.0,23.0099,23.3742,22.8788,23.1775,388400.0
2008-06-18 11:30:00,31.81,32.73,31.78,32.65,426100.0,23.1775,23.8479,23.1557,23.7896,426100.0
2008-06-18 12:00:00,32.68,32.77,32.16,32.29,343500.0,23.8114,23.877,23.4325,23.5273,343500.0
2008-06-18 12:30:00,32.29,32.4,31.92,32.05,161500.0,23.5273,23.6074,23.2577,23.3524,161500.0
2008-06-18 13:00:00,32.04,32.19,31.86,32.08,368100.0,23.3451,23.4544,23.2139,23.3742,368100.0
2008-06-18 13:30:00,32.08,32.29,32.07,32.14,547500.0,23.3742,23.5273,23.367,23.418,547500.0
2008-06-18 14:00:00,32.14,32.25,32.03,32.2,376800.0,23.418,23.4981,23.3378,23.4617,376800.0
2008-06-18 14:30:00,32.2,32.75,32.07,32.61,479400.0,23.4617,23.8624,23.367,23.7604,479400.0
2008-06-18 15:00:00,32.62,32.75,32.42,32.57,525500.0,23.7677,23.8624,23.622,23.7313,525500.0
2008-06-18 15:30:00,32.56,32.56,32.0,32.02,578300.0,23.724,23.724,23.316,23.3305,578300.0
2008-06-19 09:30:00,31.75,32.02,31.23,31.52,515700.0,23.1338,23.3305,22.7549,22.9662,515700.0
2008-06-19 10:00:00,31.53,31.6,31.13,31.48,446300.0,22.9735,23.0245,22.6821,22.9371,446300.0
2008-06-19 10:30:00,31.49,31.5,31.15,31.17,413400.0,22.9444,22.9516,22.6966,22.7112,413400.0
2008-06-19 11:00:00,31.17,31.3,30.6,30.66,784900.0,22.7112,22.8059,22.2959,22.3396,784900.0
2008-06-19 11:30:00,30.63,31.1,30.6,30.97,317300.0,22.3177,22.6602,22.2959,22.5655,317300.0
2008-06-19 12:00:00,30.97,31.24,30.96,31.11,355400.0,22.5655,22.7622,22.5582,22.6675,355400.0
2008-06-19 12:30:00,31.11,31.25,30.98,31.0,214600.0,22.6675,22.7695,22.5728,22.5873,214600.0
2008-06-19 13:00:00,30.99,31.14,30.92,31.07,164500.0,22.58,22.6893,22.529,22.6383,164500.0
2008-06-19 13:30:00,31.08,31.41,31.08,31.29,374800.0,22.6456,22.8861,22.6456,22.7986,374800.0
2008-06-19 14:00:00,31.27,31.98,31.14,31.93,413300.0,22.7841,23.3014,22.6893,23.265,413300.0
2008-06-19 14:30:00,31.93,32.36,31.56,31.75,703000.0,23.265,23.5783,22.9954,23.1338,703000.0
2008-06-19 15:00:00,31.75,32.33,31.74,31.99,529000.0,23.1338,23.5564,23.1265,23.3087,529000.0
2008-06-19 15:30:00,32.0,32.29,31.8,32.18,1248000.0,23.316,23.5273,23.1702,23.4471,1248000.0
2008-06-20 09:30:00,31.14,31.7,30.31,31.64,870800.0,22.6893,23.0974,22.0846,23.0537,870800.0
2008-06-20 10:00:00,31.66,31.96,31.0,31.96,525200.0,23.0682,23.2868,22.5873,23.2868,525200.0
2008-06-20 10:30:00,31.93,32.42,31.54,32.39,462600.0,23.265,23.622,22.9808,23.6001,462600.0
2008-06-20 11:00:00,32.39,33.53,32.38,33.29,484800.0,23.6001,24.4308,23.5928,24.2559,484800.0
2008-06-20 11:30:00,33.3,33.71,33.04,33.4,366100.0,24.2632,24.5619,24.0737,24.336,366100.0
2008-06-20 12:00:00,33.4,33.48,32.84,32.92,234900.0,24.336,24.3943,23.928,23.9863,234900.0
2008-06-20 12:30:00,32.93,33.09,32.68,32.72,159800.0,23.9936,24.1102,23.8114,23.8406,159800.0
2008-06-20 13:00:00,32.7,32.86,32.3,32.32,278600.0,23.826,23.9426,23.5345,23.5491,278600.0
2008-06-20 13:30:00,32.32,32.34,31.77,31.83,471900.0,23.5491,23.5637,23.1484,23.1921,471900.0
2008-06-20 14:00:00,31.82,31.87,31.55,31.7,245800.0,23.1848,23.2212,22.9881,23.0974,245800.0
2008-06-20 14:30:00,31.69,31.93,31.6,31.75,258200.0,23.0901,23.265,23.0245,23.1338,258200.0
2008-06-20 15:00:00,31.76,32.3,31.75,32.14,541800.0,23.1411,23.5345,23.1338,23.418,541800.0
2008-06-20 15:30:00,32.15,32.2,31.98,32.06,632300.0,23.4253,23.4617,23.3014,23.3597,632300.0
2008-06-23 09:30:00,32.89,32.93,32.14,32.21,280200.0,23.9644,23.9936,23.418,23.469,280200.0
2008-06-23 10:00:00,32.19,32.19,31.73,31.83,254100.0,23.4544,23.4544,23.1192,23.1921,254100.0
2008-06-23 10:30:00,31.82,32.01,31.63,31.69,230400.0,23.1848,23.3232,23.0464,23.0901,230400.0
2008-06-23 11:00:00,31.67,31.72,31.38,31.48,216100.0,23.0755,23.1119,22.8642,22.9371,216100.0
2008-06-23 11:30:00,31.48,31.55,31.25,31.47,149200.0,22.9371,22.9881,22.7695,22.9298,149200.0
2008-06-23 12:00:00,31.46,31.54,31.08,31.1,159400.0,22.9225,22.9808,22.6456,22.6602,159400.0
2008-06-23 12:30:00,31.1,31.28,31.1,31.2,163600.0,22.6602,22.7913,22.6602,22.7331,163600.0
2008-06-23 13:00:00,31.19,31.33,31.13,31.31,153400.0,22.7258,22.8278,22.6821,22.8132,153400.0
2008-06-23 13:30:00,31.31,31.45,31.16,31.43,117400.0,22.8132,22.9152,22.7039,22.9006,117400.0
2008-06-23 14:00:00,31.43,31.45,31.25,31.25,133000.0,22.9006,22.9152,22.7695,22.7695,133000.0
2008-06-23 14:30:00,31.26,31.27,31.04,31.09,133100.0,22.7768,22.7841,22.6165,22.6529,133100.0
2008-06-23 15:00:00,31.09,31.12,31.01,31.12,198100.0,22.6529,22.6748,22.5946,22.6748,198100.0
2008-06-23 15:30:00,31.12,31.19,31.04,31.1,280100.0,22.6748,22.7258,22.6165,22.6602,280100.0
2008-06-24 09:30:00,31.0,31.48,29.54,29.54,561100.0,22.5873,22.9371,21.5235,21.5235,561100.0
2008-06-24 10:00:00,29.52,30.25,29.46,29.79,546600.0,21.509,22.0409,21.4653,21.7057,546600.0
2008-06-24 10:30:00,29.8,30.62,29.47,30.59,909700.0,21.713,22.3105,21.4725,22.2886,909700.0
2008-06-24 11:00:00,30.6,31.01,30.25,30.67,679500.0,22.2959,22.5946,22.0409,22.3469,679500.0
2008-06-24 11:30:00,30.69,31.27,30.5,31.23,399200.0,22.3615,22.7841,22.223,22.7549,399200.0
2008-06-24 12:00:00,31.22,31.43,31.09,31.23,193600.0,22.7476,22.9006,22.6529,22.7549,193600.0
2008-06-24 12:30:00,31.23,31.25,30.82,30.89,282100.0,22.7549,22.7695,22.4562,22.5072,282100.0
2008-06-24 13:00:00,30.88,31.12,30.87,30.98,257700.0,22.4999,22.6748,22.4926,22.5728,257700.0
2008-06-24 13:30:00,30.99,31.08,30.76,30.99,179000.0,22.58,22.6456,22.4125,22.58,179000.0
2008-06-24 14:00:00,30.99,31.24,30.97,31.14,220000.0,22.58,22.7622,22.5655,22.6893,220000.0
2008-06-24 14:30:00,31.13,31.15,30.92,31.01,396500.0,22.6821,22.6966,22.529,22.5946,396500.0
2008-06-24 15:00:00,31.0,31.17,30.97,31.04,427000.0,22.5873,22.7112,22.5655,22.6165,427000.0
2008-06-24 15:30:00,31.04,31.07,30.96,30.98,627300.0,22.6165,22.6383,22.5582,22.5728,627300.0
2008-06-25 09:30:00,32.28,34.0,32.0,33.97,1248700.0,23.52,24.7732,23.316,24.7513,1248700.0
2008-06-25 10:00:00,34.0,34.53,33.68,34.33,1010300.0,24.7732,25.1594,24.54,25.0137,1010300.0
2008-06-25 10:30:00,34.31,35.28,34.18,34.7,867700.0,24.9991,25.7058,24.9044,25.2832,867700.0
2008-06-25 11:00:00,34.7,34.75,34.21,34.65,528800.0,25.2832,25.3197,24.9262,25.2468,528800.0
2008-06-25 11:30:00,34.65,34.95,34.32,34.57,434300.0,25.2468,25.4654,25.0064,25.1885,434300.0
2008-06-25 12:00:00,34.56,34.75,34.42,34.73,280700.0,25.1812,25.3197,25.0792,25.3051,280700.0
2008-06-25 12:30:00,34.73,34.75,34.41,34.41,229500.0,25.3051,25.3197,25.0719,25.0719,229500.0
2008-06-25 13:00:00,34.41,34.41,33.79,33.89,493400.0,25.0719,25.0719,24.6202,24.6931,493400.0
2008-06-25 13:30:00,33.88,33.91,33.5,33.61,394300.0,24.6858,24.7076,24.4089,24.489,394300.0
2008-06-25 14:00:00,33.61,33.95,33.22,33.28,517700.0,24.489,24.7368,24.2049,24.2486,517700.0
2008-06-25 14:30:00,33.28,33.44,32.96,33.31,639000.0,24.2486,24.3652,24.0154,24.2705,639000.0
2008-06-25 15:00:00,33.31,33.66,32.79,32.84,471900.0,24.2705,24.5255,23.8916,23.928,471900.0
2008-06-25 15:30:00,32.86,32.93,32.44,32.62,918400.0,23.9426,23.9936,23.6366,23.7677,918400.0
2008-06-26 09:30:00,31.39,31.9,31.0,31.55,485600.0,22.8715,23.2431,22.5873,22.9881,485600.0
2008-06-26 10:00:00,31.56,31.8,30.75,31.02,512100.0,22.9954,23.1702,22.4052,22.6019,512100.0
2008-06-26 10:30:00,31.0,31.17,30.59,30.62,312200.0,22.5873,22.7112,22.2886,22.3105,312200.0
2008-06-26 11:00:00,30.62,31.0,30.51,30.93,394800.0,22.3105,22.5873,22.2303,22.5363,394800.0
2008-06-26 11:30:00,30.95,31.84,30.88,31.81,480100.0,22.5509,23.1994,22.4999,23.1775,480100.0
2008-06-26 12:00:00,31.79,32.16,31.7,32.0,541100.0,23.1629,23.4325,23.0974,23.316,541100.0
2008-06-26 12:30:00,32.0,32.05,31.75,31.85,289800.0,23.316,23.3524,23.1338,23.2067,289800.0
2008-06-26 13:00:00,31.84,32.21,31.7,31.71,300300.0,23.1994,23.469,23.0974,23.1047,300300.0
2008-06-26 13:30:00,31.71,32.12,31.58,31.95,240400.0,23.1047,23.4034,23.0099,23.2795,240400.0
2008-06-26 14:00:00,31.98,32.19,31.89,32.12,362700.0,23.3014,23.4544,23.2358,23.4034,362700.0
2008-06-26 14:30:00,32.11,32.29,31.98,32.17,284200.0,23.3961,23.5273,23.3014,23.4398,284200.0
2008-06-26 15:00:00,32.17,32.44,32.17,32.27,578300.0,23.4398,23.6366,23.4398,23.5127,578300.0
2008-06-26 15:30:00,32.28,32.42,31.99,32.01,828900.0,23.52,23.622,23.3087,23.3232,828900.0
2008-06-27 09:30:00,32.2,32.63,31.63,32.51,194300.0,23.4617,23.775,23.0464,23.6876,194300.0
2008-06-27 10:00:00,32.47,32.92,32.35,32.68,294900.0,23.6584,23.9863,23.571,23.8114,294900.0
2008-06-27 10:30:00,32.68,32.96,32.09,32.25,276900.0,23.8114,24.0154,23.3815,23.4981,276900.0
2008-06-27 11:00:00,32.21,32.62,32.2,32.35,238600.0,23.469,23.7677,23.4617,23.571,238600.0
2008-06-27 11:30:00,32.36,32.67,32.2,32.54,286900.0,23.5783,23.8041,23.4617,23.7094,286900.0
2008-06-27 12:00:00,32.51,33.13,32.46,32.96,536600.0,23.6876,24.1393,23.6511,24.0154,536600.0
2008-06-27 12:30:00,32.96,33.0,32.63,32.77,373200.0,24.0154,24.0446,23.775,23.877,373200.0
2008-06-27 13:00:00,32.78,32.79,32.36,32.39,252100.0,23.8843,23.8916,23.5783,23.6001,252100.0
2008-06-27 13:30:00,32.4,32.59,32.21,32.51,233700.0,23.6074,23.7458,23.469,23.6876,233700.0
2008-06-27 14:00:00,32.55,32.9,32.42,32.86,213900.0,23.7167,23.9717,23.622,23.9426,213900.0
2008-06-27 14:30:00,32.87,33.01,32.61,32.77,226700.0,23.9499,24.0519,23.7604,23.877,226700.0
2008-06-27 15:00:00,32.78,32.81,32.4,32.48,293700.0,23.8843,23.9061,23.6074,23.6657,293700.0
2008-06-27 15:30:00,32.48,32.73,32.28,32.6,708600.0,23.6657,23.8479,23.52,23.7531,708600.0
2008-06-30 09:30:00,32.29,33.2,31.57,31.6,397300.0,23.5273,24.1903,23.0026,23.0245,397300.0
2008-06-30 10:00:00,31.6,32.22,31.5,32.1,381600.0,23.0245,23.4763,22.9516,23.3888,381600.0
2008-06-30 10:30:00,32.08,32.16,31.74,32.0,306300.0,23.3742,23.4325,23.1265,23.316,306300.0
2008-06-30 11:00:00,31.99,32.25,31.67,32.24,285700.0,23.3087,23.4981,23.0755,23.4908,285700.0
2008-06-30 11:30:00,32.23,32.28,31.97,32.12,250200.0,23.4835,23.52,23.2941,23.4034,250200.0
2008-06-30 12:00:00,32.13,32.55,32.1,32.54,150100.0,23.4107,23.7167,23.3888,23.7094,150100.0
2008-06-30 12:30:00,32.54,32.54,32.22,32.25,115500.0,23.7094,23.7094,23.4763,23.4981,115500.0
2008-06-30 13:00:00,32.27,32.27,31.85,31.88,115300.0,23.5127,23.5127,23.2067,23.2285,115300.0
2008-06-30 13:30:00,31.88,32.0,31.65,31.86,164400.0,23.2285,23.316,23.0609,23.2139,164400.0
2008-06-30 14:00:00,31.89,32.02,31.82,32.0,90300.0,23.2358,23.3305,23.1848,23.316,90300.0
2008-06-30 14:30:00,31.99,31.99,31.84,31.88,137900.0,23.3087,23.3087,23.1994,23.2285,137900.0
2008-06-30 15:00:00,31.89,32.13,31.84,32.13,188500.0,23.2358,23.4107,23.1994,23.4107,188500.0
2008-06-30 15:30:00,32.13,32.14,31.47,31.6,890800.0,23.4107,23.418,22.9298,23.0245,890800.0
2008-07-01 09:30:00,31.05,32.15,31.05,31.99,418900.0,22.6238,23.4253,22.6238,23.3087,418900.0
2008-07-01 10:00:00,31.95,32.4,31.68,32.04,314600.0,23.2795,23.6074,23.0828,23.3451,314600.0
2008-07-01 10:30:00,32.03,32.26,31.73,31.92,258000.0,23.3378,23.5054,23.1192,23.2577,258000.0
2008-07-01 11:00:00,31.91,32.08,31.34,31.4,299200.0,23.2504,23.3742,22.8351,22.8788,299200.0
2008-07-01 11:30:00,31.4,31.45,30.91,30.95,378000.0,22.8788,22.9152,22.5218,22.5509,378000.0
2008-07-01 12:00:00,30.95,31.15,30.52,30.56,338100.0,22.5509,22.6966,22.2376,22.2667,338100.0
2008-07-01 12:30:00,30.56,30.91,30.55,30.83,292900.0,22.2667,22.5218,22.2595,22.4635,292900.0
2008-07-01 13:00:00,30.84,31.08,30.8,31.0,305400.0,22.4708,22.6456,22.4416,22.5873,305400.0
2008-07-01 13:30:00,31.0,31.75,30.93,31.64,438500.0,22.5873,23.1338,22.5363,23.0537,438500.0
2008-07-01 14:00:00,31.62,32.04,31.59,31.77,462600.0,23.0391,23.3451,23.0172,23.1484,462600.0
2008-07-01 14:30:00,31.76,32.39,31.6,32.32,353500.0,23.1411,23.6001,23.0245,23.5491,353500.0
2008-07-01 15:00:00,32.32,32.36,32.01,32.07,377900.0,23.5491,23.5783,23.3232,23.367,377900.0
2008-07-01 15:30:00,32.06,32.52,32.03,32.46,459600.0,23.3597,23.6948,23.3378,23.6511,459600.0
2008-07-02 09:30:00,32.92,33.67,32.76,33.66,446700.0,23.9863,24.5328,23.8697,24.5255,446700.0
2008-07-02 10:00:00,33.66,33.82,33.44,33.5,262300.0,24.5255,24.6421,24.3652,24.4089,262300.0
2008-07-02 10:30:00,33.53,33.57,33.12,33.17,272300.0,24.4308,24.4599,24.132,24.1684,272300.0
2008-07-02 11:00:00,33.19,33.19,32.47,32.54,289600.0,24.183,24.183,23.6584,23.7094,289600.0
2008-07-02 11:30:00,32.52,32.59,32.31,32.35,325700.0,23.6948,23.7458,23.5418,23.571,325700.0
2008-07-02 12:00:00,32.36,32.68,32.13,32.24,301500.0,23.5783,23.8114,23.4107,23.4908,301500.0
2008-07-02 12:30:00,32.24,32.59,32.08,32.52,256400.0,23.4908,23.7458,23.3742,23.6948,256400.0
2008-07-02 13:00:00,32.51,32.59,32.31,32.51,267000.0,23.6876,23.7458,23.5418,23.6876,267000.0
2008-07-02 13:30:00,32.5,32.92,32.42,32.81,238100.0,23.6803,23.9863,23.622,23.9061,238100.0
2008-07-02 14:00:00,32.81,32.83,32.38,32.4,263600.0,23.9061,23.9207,23.5928,23.6074,263600.0
2008-07-02 14:30:00,32.38,32.49,32.08,32.18,303400.0,23.5928,23.673,23.3742,23.4471,303400.0
2008-07-02 15:00:00,32.18,32.24,31.9,31.9,378800.0,23.4471,23.4908,23.2431,23.2431,378800.0
2008-07-02 15:30:00,31.9,31.93,31.49,31.61,655100.0,23.2431,23.265,22.9444,23.0318,655100.0
2008-07-03 09:30:00,30.76,31.72,25.01,28.08,3447600.0,22.4125,23.1119,18.2229,20.4598,3447600.0
2008-07-03 10:00:00,28.01,30.0,26.32,27.76,2565000.0,20.4087,21.8587,19.1774,20.2266,2565000.0
2008-07-03 10:30:00,27.76,27.88,26.79,27.06,1203400.0,20.2266,20.314,19.5198,19.7166,1203400.0
2008-07-03 11:00:00,27.05,28.19,27.0,27.3,1089800.0,19.7093,20.5399,19.6728,19.8914,1089800.0
2008-07-03 11:30:00,27.3,27.61,27.08,27.31,1137400.0,19.8914,20.1173,19.7311,19.8987,1137400.0
2008-07-03 12:00:00,27.31,27.49,26.89,27.06,962100.0,19.8987,20.0299,19.5927,19.7166,962100.0
2008-07-03 12:30:00,27.07,27.38,26.97,27.05,1709000.0,19.7238,19.9497,19.651,19.7093,1709000.0
2008-07-07 09:30:00,27.56,28.74,26.5,27.35,1813000.0,20.0809,20.9406,19.3085,19.9279,1813000.0
2008-07-07 10:00:00,27.34,27.35,26.89,27.02,798500.0,19.9206,19.9279,19.5927,19.6874,798500.0
2008-07-07 10:30:00,27.01,27.85,26.46,26.81,700400.0,19.6801,20.2922,19.2794,19.5344,700400.0
2008-07-07 11:00:00,26.8,27.05,26.67,26.75,389600.0,19.5271,19.7093,19.4324,19.4907,389600.0
2008-07-07 11:30:00,26.74,26.87,26.33,26.55,362900.0,19.4834,19.5781,19.1847,19.345,362900.0
2008-07-07 12:00:00,26.53,26.82,26.4,26.41,470200.0,19.3304,19.5417,19.2357,19.243,470200.0
2008-07-07 12:30:00,26.41,26.63,26.26,26.29,535300.0,19.243,19.4032,19.1337,19.1555,535300.0
2008-07-07 13:00:00,26.28,26.74,26.11,26.58,404700.0,19.1482,19.4834,19.0244,19.3668,404700.0
2008-07-07 13:30:00,26.59,26.84,26.4,26.81,316100.0,19.3741,19.5563,19.2357,19.5344,316100.0
2008-07-07 14:00:00,26.8,27.06,26.54,26.81,481500.0,19.5271,19.7166,19.3377,19.5344,481500.0
2008-07-07 14:30:00,26.8,26.88,26.59,26.78,404700.0,19.5271,19.5854,19.3741,19.5125,404700.0
2008-07-07 15:00:00,26.81,27.03,26.73,27.03,633100.0,19.5344,19.6947,19.4761,19.6947,633100.0
2008-07-07 15:30:00,27.02,27.17,26.76,26.79,752500.0,19.6874,19.7967,19.498,19.5198,752500.0
2008-07-08 09:30:00,26.08,27.17,26.08,26.46,422700.0,19.0025,19.7967,19.0025,19.2794,422700.0
2008-07-08 10:00:00,26.44,26.6,26.25,26.34,339100.0,19.2648,19.3814,19.1264,19.1919,339100.0
2008-07-08 10:30:00,26.35,26.58,25.97,26.21,416100.0,19.1992,19.3668,18.9224,19.0972,416100.0
2008-07-08 11:00:00,26.21,26.9,26.11,26.85,376000.0,19.0972,19.6,19.0244,19.5635,376000.0
2008-07-08 11:30:00,26.87,26.96,26.58,26.75,200800.0,19.5781,19.6437,19.3668,19.4907,200800.0
2008-07-08 12:00:00,26.76,27.3,26.6,27.25,305100.0,19.498,19.8914,19.3814,19.855,305100.0
2008-07-08 12:30:00,27.25,27.35,26.84,26.89,192300.0,19.855,19.9279,19.5563,19.5927,192300.0
2008-07-08 13:00:00,26.89,27.29,26.88,27.05,168600.0,19.5927,19.8841,19.5854,19.7093,168600.0
2008-07-08 13:30:00,27.04,27.05,26.69,26.75,189300.0,19.702,19.7093,19.447,19.4907,189300.0
2008-07-08 14:00:00,26.74,27.25,26.7,27.23,180800.0,19.4834,19.855,19.4543,19.8404,180800.0
2008-07-08 14:30:00,27.23,27.83,27.14,27.77,418500.0,19.8404,20.2776,19.7748,20.2339,418500.0
2008-07-08 15:00:00,27.75,28.29,27.74,27.86,519800.0,20.2193,20.6128,20.212,20.2995,519800.0
2008-07-08 15:30:00,27.85,28.54,27.82,28.54,689900.0,20.2922,20.7949,20.2703,20.7949,689900.0
2008-07-09 09:30:00,28.45,29.22,28.22,28.34,585300.0,20.7293,21.2904,20.5618,20.6492,585300.0
2008-07-09 10:00:00,28.35,28.42,27.67,28.39,331700.0,20.6565,20.7075,20.161,20.6856,331700.0
2008-07-09 10:30:00,28.36,28.36,27.44,27.63,365500.0,20.6638,20.6638,19.9934,20.1319,365500.0
2008-07-09 11:00:00,27.62,28.42,27.51,28.4,205400.0,20.1246,20.7075,20.0444,20.6929,205400.0
2008-07-09 11:30:00,28.39,28.5,27.9,28.12,170100.0,20.6856,20.7658,20.3286,20.4889,170100.0
2008-07-09 12:00:00,28.09,28.29,28.03,28.03,131000.0,20.467,20.6128,20.4233,20.4233,131000.0
2008-07-09 12:30:00,28.01,28.18,27.81,27.92,200800.0,20.4087,20.5326,20.263,20.3432,200800.0
2008-07-09 13:00:00,27.93,28.01,27.7,27.99,144100.0,20.3505,20.4087,20.1829,20.3942,144100.0
2008-07-09 13:30:00,28.01,28.16,27.78,27.95,163600.0,20.4087,20.518,20.2412,20.365,163600.0
2008-07-09 14:00:00,27.95,27.96,27.57,27.62,295100.0,20.365,20.3723,20.0882,20.1246,295100.0
2008-07-09 14:30:00,27.61,27.7,26.74,27.15,376300.0,20.1173,20.1829,19.4834,19.7821,376300.0
2008-07-09 15:00:00,27.13,27.2,26.9,26.92,374300.0,19.7676,19.8186,19.6,19.6145,374300.0
2008-07-09 15:30:00,26.92,27.1,26.3,26.34,707400.0,19.6145,19.7457,19.1628,19.1919,707400.0
2008-07-10 09:30:00,26.27,26.56,25.52,25.65,801600.0,19.1409,19.3522,18.5945,18.6892,801600.0
2008-07-10 10:00:00,25.64,25.7,24.87,25.3,672100.0,18.6819,18.7256,18.1209,18.4342,672100.0
2008-07-10 10:30:00,25.24,26.07,25.24,25.59,448700.0,18.3905,18.9952,18.3905,18.6455,448700.0
2008-07-10 11:00:00,25.57,26.0,25.45,25.8,251200.0,18.6309,18.9442,18.5435,18.7985,251200.0
2008-07-10 11:30:00,25.8,26.25,25.72,26.12,338800.0,18.7985,19.1264,18.7402,19.0317,338800.0
2008-07-10 12:00:00,26.11,26.46,25.88,25.99,292600.0,19.0244,19.2794,18.8568,18.9369,292600.0
2008-07-10 12:30:00,26.0,26.13,25.89,26.03,239100.0,18.9442,19.0389,18.8641,18.9661,239100.0
2008-07-10 13:00:00,26.03,26.63,26.01,26.6,263800.0,18.9661,19.4032,18.9515,19.3814,263800.0
2008-07-10 13:30:00,26.6,26.89,26.48,26.48,213000.0,19.3814,19.5927,19.294,19.294,213000.0
2008-07-10 14:00:00,26.48,26.61,25.85,26.03,356400.0,19.294,19.3887,18.8349,18.9661,356400.0
2008-07-10 14:30:00,26.01,26.14,25.62,25.73,323200.0,18.9515,19.0462,18.6673,18.7475,323200.0
2008-07-10 15:00:00,25.74,26.22,25.71,26.07,356600.0,18.7548,19.1045,18.7329,18.9952,356600.0
2008-07-10 15:30:00,26.05,26.13,25.9,26.09,467700.0,18.9806,19.0389,18.8714,19.0098,467700.0
2008-07-11 09:30:00,24.84,26.05,23.82,25.49,826600.0,18.099,18.9806,17.3558,18.5726,826600.0
2008-07-11 10:00:00,25.49,25.86,24.87,25.11,397700.0,18.5726,18.8422,18.1209,18.2957,397700.0
2008-07-11 10:30:00,25.1,25.24,24.69,24.92,647200.0,18.2885,18.3905,17.9897,18.1573,647200.0
2008-07-11 11:00:00,24.9,25.1,24.41,24.41,407300.0,18.1427,18.2885,17.7857,17.7857,407300.0
2008-07-11 11:30:00,24.41,24.93,24.29,24.86,371400.0,17.7857,18.1646,17.6983,18.1136,371400.0
2008-07-11 12:00:00,24.85,24.9,24.49,24.88,291500.0,18.1063,18.1427,17.844,18.1282,291500.0
2008-07-11 12:30:00,24.87,24.9,24.53,24.72,352900.0,18.1209,18.1427,17.8731,18.0116,352900.0
2008-07-11 13:00:00,24.71,25.03,24.66,24.96,333000.0,18.0043,18.2375,17.9679,18.1864,333000.0
2008-07-11 13:30:00,24.95,25.36,24.91,25.24,245700.0,18.1792,18.4779,18.15,18.3905,245700.0
2008-07-11 14:00:00,25.24,25.6,24.69,24.81,602800.0,18.3905,18.6528,17.9897,18.0772,602800.0
2008-07-11 14:30:00,24.82,25.51,24.59,25.51,541800.0,18.0844,18.5872,17.9169,18.5872,541800.0
2008-07-11 15:00:00,25.5,26.0,25.35,25.6,569800.0,18.5799,18.9442,18.4706,18.6528,569800.0
2008-07-11 15:30:00,25.58,25.69,25.32,25.69,809200.0,18.6382,18.7183,18.4488,18.7183,809200.0
2008-07-14 09:30:00,24.39,25.44,21.65,22.11,1850500.0,17.7711,18.5362,15.7747,16.1099,1850500.0
2008-07-14 10:00:00,22.11,23.0,21.82,22.47,1235000.0,16.1099,16.7583,15.8986,16.3722,1235000.0
2008-07-14 10:30:00,22.45,22.45,21.26,21.74,1226500.0,16.3576,16.3576,15.4905,15.8403,1226500.0
2008-07-14 11:00:00,21.72,21.95,21.24,21.61,509100.0,15.8257,15.9933,15.476,15.7456,509100.0
2008-07-14 11:30:00,21.58,21.67,20.81,20.85,634800.0,15.7237,15.7893,15.1627,15.1918,634800.0
2008-07-14 12:00:00,20.85,21.02,20.48,20.58,834800.0,15.1918,15.3157,14.9222,14.9951,834800.0
2008-07-14 12:30:00,20.6,20.6,19.88,19.98,705900.0,15.0096,15.0096,14.485,14.5579,705900.0
2008-07-14 13:00:00,19.99,20.35,19.92,20.27,744300.0,14.5652,14.8275,14.5142,14.7692,744300.0
2008-07-14 13:30:00,20.27,20.68,20.12,20.12,642800.0,14.7692,15.0679,14.6599,14.6599,642800.0
2008-07-14 14:00:00,20.15,20.31,19.66,20.29,828200.0,14.6818,14.7983,14.3247,14.7838,828200.0
2008-07-14 14:30:00,20.29,20.81,20.15,20.24,956400.0,14.7838,15.1627,14.6818,14.7473,956400.0
2008-07-14 15:00:00,20.25,20.55,20.1,20.47,785900.0,14.7546,14.9732,14.6453,14.9149,785900.0
2008-07-14 15:30:00,20.48,20.8,19.7,19.78,1617400.0,14.9222,15.1554,14.3539,14.4122,1617400.0
2008-07-15 09:30:00,19.36,19.5,17.66,17.84,1976300.0,14.1062,14.2082,12.8675,12.9986,1976300.0
2008-07-15 10:00:00,17.85,18.45,17.53,18.29,1202500.0,13.0059,13.4431,12.7728,13.3265,1202500.0
2008-07-15 10:30:00,18.27,18.5,18.06,18.12,1022400.0,13.312,13.4795,13.1589,13.2027,1022400.0
2008-07-15 11:00:00,18.13,18.85,18.12,18.81,1358400.0,13.2099,13.7346,13.2027,13.7054,1358400.0
2008-07-15 11:30:00,18.82,19.86,18.53,19.73,970200.0,13.7127,14.4705,13.5014,14.3757,970200.0
2008-07-15 12:00:00,19.72,20.2,19.53,19.91,924400.0,14.3685,14.7182,14.23,14.5069,924400.0
2008-07-15 12:30:00,19.92,20.32,19.79,19.98,593500.0,14.5142,14.8056,14.4195,14.5579,593500.0
2008-07-15 13:00:00,19.98,20.53,19.73,19.86,730300.0,14.5579,14.9586,14.3757,14.4705,730300.0
2008-07-15 13:30:00,19.86,20.0,19.63,19.93,393800.0,14.4705,14.5725,14.3029,14.5215,393800.0
2008-07-15 14:00:00,19.91,19.99,19.59,19.82,492200.0,14.5069,14.5652,14.2737,14.4413,492200.0
2008-07-15 14:30:00,19.85,20.36,19.85,20.29,482600.0,14.4632,14.8348,14.4632,14.7838,482600.0
2008-07-15 15:00:00,20.28,20.47,19.7,19.7,801100.0,14.7765,14.9149,14.3539,14.3539,801100.0
2008-07-15 15:30:00,19.7,19.84,19.27,19.27,1262800.0,14.3539,14.4559,14.0406,14.0406,1262800.0
2008-07-16 09:30:00,20.0,20.91,19.85,20.74,1148600.0,14.5725,15.2355,14.4632,15.1117,1148600.0
2008-07-16 10:00:00,20.74,21.04,20.2,20.21,912600.0,15.1117,15.3302,14.7182,14.7255,912600.0
2008-07-16 10:30:00,20.24,20.75,20.22,20.67,670800.0,14.7473,15.1189,14.7328,15.0607,670800.0
2008-07-16 11:00:00,20.69,21.05,20.55,20.69,703100.0,15.0752,15.3375,14.9732,15.0752,703100.0
2008-07-16 11:30:00,20.69,20.85,20.42,20.69,610300.0,15.0752,15.1918,14.8785,15.0752,610300.0
2008-07-16 12:00:00,20.7,20.91,20.66,20.78,431400.0,15.0825,15.2355,15.0534,15.1408,431400.0
2008-07-16 12:30:00,20.8,21.03,20.78,20.99,562100.0,15.1554,15.323,15.1408,15.2938,562100.0
2008-07-16 13:00:00,20.99,21.54,20.91,21.52,513600.0,15.2938,15.6946,15.2355,15.68,513600.0
2008-07-16 13:30:00,21.52,21.83,21.37,21.74,380200.0,15.68,15.9059,15.5707,15.8403,380200.0
2008-07-16 14:00:00,21.74,22.12,21.5,22.08,731200.0,15.8403,16.1172,15.6654,16.088,731200.0
2008-07-16 14:30:00,22.08,23.41,22.07,23.3,1154300.0,16.088,17.0571,16.0807,16.9769,1154300.0
2008-07-16 15:00:00,23.3,23.59,23.09,23.31,1218800.0,16.9769,17.1882,16.8239,16.9842,1218800.0
2008-07-16 15:30:00,23.31,23.67,23.24,23.54,1195000.0,16.9842,17.2465,16.9332,17.1518,1195000.0
2008-07-17 09:30:00,24.65,28.98,24.64,26.8,1706600.0,17.9606,21.1155,17.9533,19.5271,1706600.0
2008-07-17 10:00:00,26.8,26.93,25.1,25.96,1439600.0,19.5271,19.6218,18.2885,18.9151,1439600.0
2008-07-17 10:30:00,25.98,26.6,25.84,26.3,932900.0,18.9296,19.3814,18.8276,19.1628,932900.0
2008-07-17 11:00:00,26.26,26.3,24.66,25.61,1321600.0,19.1337,19.1628,17.9679,18.6601,1321600.0
2008-07-17 11:30:00,25.62,25.99,25.24,25.62,514500.0,18.6673,18.9369,18.3905,18.6673,514500.0
2008-07-17 12:00:00,25.65,25.66,24.85,25.01,507600.0,18.6892,18.6965,18.1063,18.2229,507600.0
2008-07-17 12:30:00,25.01,25.6,24.9,25.52,420000.0,18.2229,18.6528,18.1427,18.5945,420000.0
2008-07-17 13:00:00,25.51,26.35,25.4,26.12,582100.0,18.5872,19.1992,18.507,19.0317,582100.0
2008-07-17 13:30:00,26.12,26.42,26.11,26.38,740600.0,19.0317,19.2502,19.0244,19.2211,740600.0
2008-07-17 14:00:00,26.38,26.93,26.3,26.87,658900.0,19.2211,19.6218,19.1628,19.5781,658900.0
2008-07-17 14:30:00,26.87,26.87,25.46,26.04,789500.0,19.5781,19.5781,18.5508,18.9734,789500.0
2008-07-17 15:00:00,26.05,26.71,25.99,26.49,675500.0,18.9806,19.4615,18.9369,19.3012,675500.0
2008-07-17 15:30:00,26.48,28.0,26.08,27.26,1417700.0,19.294,20.4015,19.0025,19.8623,1417700.0
2008-07-18 09:30:00,27.76,27.76,23.88,25.29,1975700.0,20.2266,20.2266,17.3995,18.4269,1975700.0
2008-07-18 10:00:00,25.29,25.67,24.46,25.16,941800.0,18.4269,18.7038,17.8221,18.3322,941800.0
2008-07-18 10:30:00,25.16,25.43,24.92,25.18,639200.0,18.3322,18.5289,18.1573,18.3467,639200.0
2008-07-18 11:00:00,25.18,26.4,25.11,26.22,650500.0,18.3467,19.2357,18.2957,19.1045,650500.0
2008-07-18 11:30:00,26.22,26.24,25.11,25.19,439200.0,19.1045,19.1191,18.2957,18.354,439200.0
2008-07-18 12:00:00,25.19,25.52,25.05,25.09,329300.0,18.354,18.5945,18.252,18.2812,329300.0
2008-07-18 12:30:00,25.06,25.1,24.23,24.36,425800.0,18.2593,18.2885,17.6546,17.7493,425800.0
2008-07-18 13:00:00,24.38,24.69,24.34,24.58,456300.0,17.7638,17.9897,17.7347,17.9096,456300.0
2008-07-18 13:30:00,24.56,24.79,24.53,24.75,441500.0,17.895,18.0626,17.8731,18.0334,441500.0
2008-07-18 14:00:00,24.75,25.25,24.73,25.16,515100.0,18.0334,18.3977,18.0189,18.3322,515100.0
2008-07-18 14:30:00,25.15,25.64,24.86,24.94,709800.0,18.3249,18.6819,18.1136,18.1719,709800.0
2008-07-18 15:00:00,24.93,25.1,24.92,24.98,453100.0,18.1646,18.2885,18.1573,18.201,453100.0
2008-07-18 15:30:00,24.97,25.59,24.96,25.27,697400.0,18.1937,18.6455,18.1864,18.4123,697400.0
2008-07-21 09:30:00,26.04,26.5,25.8,26.31,1038200.0,18.9734,19.3085,18.7985,19.1701,1038200.0
2008-07-21 10:00:00,26.3,26.47,26.13,26.28,1203500.0,19.1628,19.2867,19.0389,19.1482,1203500.0
2008-07-21 10:30:00,26.28,26.79,26.14,26.59,869800.0,19.1482,19.5198,19.0462,19.3741,869800.0
2008-07-21 11:00:00,26.6,26.63,26.26,26.3,449300.0,19.3814,19.4032,19.1337,19.1628,449300.0
2008-07-21 11:30:00,26.3,26.35,25.91,25.95,615900.0,19.1628,19.1992,18.8786,18.9078,615900.0
2008-07-21 12:00:00,25.93,26.41,25.9,26.08,374400.0,18.8932,19.243,18.8714,19.0025,374400.0
2008-07-21 12:30:00,26.1,26.27,26.0,26.15,238400.0,19.0171,19.1409,18.9442,19.0535,238400.0
2008-07-21 13:00:00,26.14,26.5,26.1,26.46,279100.0,19.0462,19.3085,19.0171,19.2794,279100.0
2008-07-21 13:30:00,26.44,26.5,26.36,26.41,349300.0,19.2648,19.3085,19.2065,19.243,349300.0
2008-07-21 14:00:00,26.41,26.63,26.4,26.47,445100.0,19.243,19.4032,19.2357,19.2867,445100.0
2008-07-21 14:30:00,26.47,26.5,26.11,26.21,359400.0,19.2867,19.3085,19.0244,19.0972,359400.0
2008-07-21 15:00:00,26.21,26.46,26.1,26.16,643500.0,19.0972,19.2794,19.0171,19.0608,643500.0
2008-07-21 15:30:00,26.16,26.25,26.04,26.12,750800.0,19.0608,19.1264,18.9734,19.0317,750800.0
2008-07-22 09:30:00,25.72,25.79,23.58,24.61,1076900.0,18.7402,18.7912,17.1809,17.9314,1076900.0
2008-07-22 10:00:00,24.58,25.21,24.58,24.85,635300.0,17.9096,18.3686,17.9096,18.1063,635300.0
2008-07-22 10:30:00,24.86,25.63,24.75,25.63,498200.0,18.1136,18.6746,18.0334,18.6746,498200.0
2008-07-22 11:00:00,25.62,27.26,25.6,27.03,895400.0,18.6673,19.8623,18.6528,19.6947,895400.0
2008-07-22 11:30:00,26.98,27.12,26.29,26.34,466000.0,19.6583,19.7603,19.1555,19.1919,466000.0
2008-07-22 12:00:00,26.36,26.78,26.22,26.31,363500.0,19.2065,19.5125,19.1045,19.1701,363500.0
2008-07-22 12:30:00,26.31,26.67,26.2,26.65,329500.0,19.1701,19.4324,19.0899,19.4178,329500.0
2008-07-22 13:00:00,26.66,26.68,26.27,26.45,279900.0,19.4251,19.4397,19.1409,19.2721,279900.0
2008-07-22 13:30:00,26.46,26.63,26.35,26.48,271900.0,19.2794,19.4032,19.1992,19.294,271900.0
2008-07-22 14:00:00,26.49,26.62,26.12,26.45,389800.0,19.3012,19.396,19.0317,19.2721,389800.0
2008-07-22 14:30:00,26.47,26.69,26.25,26.69,324700.0,19.2867,19.447,19.1264,19.447,324700.0
2008-07-22 15:00:00,26.68,27.74,26.67,27.72,885100.0,19.4397,20.212,19.4324,20.1974,885100.0
2008-07-22 15:30:00,27.72,28.38,27.54,28.29,1446500.0,20.1974,20.6783,20.0663,20.6128,1446500.0
2008-07-23 09:30:00,28.48,29.71,28.3,29.54,1079900.0,20.7512,21.6474,20.62,21.5235,1079900.0
2008-07-23 10:00:00,29.55,32.15,29.39,31.49,1932700.0,21.5308,23.4253,21.4142,22.9444,1932700.0
2008-07-23 10:30:00,31.5,31.54,29.92,29.99,1031600.0,22.9516,22.9808,21.8004,21.8514,1031600.0
2008-07-23 11:00:00,30.01,30.58,29.56,30.23,564100.0,21.866,22.2813,21.5381,22.0263,564100.0
2008-07-23 11:30:00,30.23,30.38,29.4,29.49,365500.0,22.0263,22.1356,21.4215,21.4871,365500.0
2008-07-23 12:00:00,29.48,29.88,28.61,28.85,691100.0,21.4798,21.7713,20.8459,21.0208,691100.0
2008-07-23 12:30:00,28.86,29.24,28.81,28.99,460900.0,21.0281,21.305,20.9916,21.1228,460900.0
2008-07-23 13:00:00,29.03,29.13,28.82,28.94,344200.0,21.1519,21.2248,20.9989,21.0864,344200.0
2008-07-23 13:30:00,28.9,29.54,28.85,29.41,456300.0,21.0572,21.5235,21.0208,21.4288,456300.0
2008-07-23 14:00:00,29.42,30.09,29.23,29.91,759900.0,21.4361,21.9243,21.2977,21.7931,759900.0
2008-07-23 14:30:00,29.94,30.01,29.4,29.47,440800.0,21.815,21.866,21.4215,21.4725,440800.0
2008-07-23 15:00:00,29.49,30.36,29.45,30.08,406200.0,21.4871,22.121,21.458,21.917,406200.0
2008-07-23 15:30:00,30.08,30.08,29.34,29.75,807600.0,21.917,21.917,21.3778,21.6766,807600.0
2008-07-24 09:30:00,30.78,30.9,29.0,30.1,838000.0,22.427,22.5145,21.1301,21.9316,838000.0
2008-07-24 10:00:00,30.08,30.13,29.12,29.28,763800.0,21.917,21.9534,21.2175,21.3341,763800.0
2008-07-24 10:30:00,29.28,29.46,28.92,29.23,416100.0,21.3341,21.4653,21.0718,21.2977,416100.0
2008-07-24 11:00:00,29.21,29.46,28.85,28.85,210900.0,21.2831,21.4653,21.0208,21.0208,210900.0
2008-07-24 11:30:00,28.86,29.07,28.66,28.98,273000.0,21.0281,21.1811,20.8824,21.1155,273000.0
2008-07-24 12:00:00,28.98,29.05,28.28,28.28,300200.0,21.1155,21.1665,20.6055,20.6055,300200.0
2008-07-24 12:30:00,28.29,28.6,28.09,28.52,324000.0,20.6128,20.8386,20.467,20.7803,324000.0
2008-07-24 13:00:00,28.53,28.54,27.87,28.1,362600.0,20.7876,20.7949,20.3067,20.4743,362600.0
2008-07-24 13:30:00,28.11,28.56,28.1,28.3,196300.0,20.4816,20.8095,20.4743,20.62,196300.0
2008-07-24 14:00:00,28.32,28.34,27.74,27.77,231200.0,20.6346,20.6492,20.212,20.2339,231200.0
2008-07-24 14:30:00,27.77,27.8,27.25,27.51,358900.0,20.2339,20.2557,19.855,20.0444,358900.0
2008-07-24 15:00:00,27.51,27.67,27.07,27.14,453800.0,20.0444,20.161,19.7238,19.7748,453800.0
2008-07-24 15:30:00,27.14,27.53,26.73,27.24,908100.0,19.7748,20.059,19.4761,19.8477,908100.0
2008-07-25 09:30:00,27.49,27.6,25.65,27.29,562900.0,20.0299,20.11,18.6892,19.8841,562900.0
2008-07-25 10:00:00,27.3,28.14,26.87,26.92,520300.0,19.8914,20.5035,19.5781,19.6145,520300.0
2008-07-25 10:30:00,26.92,27.69,26.56,27.68,399400.0,19.6145,20.1756,19.3522,20.1683,399400.0
2008-07-25 11:00:00,27.69,27.77,26.72,26.94,249400.0,20.1756,20.2339,19.4688,19.6291,249400.0
2008-07-25 11:30:00,27.0,27.31,26.65,26.71,234100.0,19.6728,19.8987,19.4178,19.4615,234100.0
2008-07-25 12:00:00,26.68,26.71,26.22,26.22,380900.0,19.4397,19.4615,19.1045,19.1045,380900.0
2008-07-25 12:30:00,26.25,26.52,25.96,26.22,487100.0,19.1264,19.3231,18.9151,19.1045,487100.0
2008-07-25 13:00:00,26.22,26.48,25.64,25.77,353300.0,19.1045,19.294,18.6819,18.7766,353300.0
2008-07-25 13:30:00,25.78,26.5,25.63,25.82,288000.0,18.7839,19.3085,18.6746,18.8131,288000.0
2008-07-25 14:00:00,25.76,26.26,25.61,25.7,277900.0,18.7693,19.1337,18.6601,18.7256,277900.0
2008-07-25 14:30:00,25.69,25.75,25.56,25.7,412200.0,18.7183,18.7621,18.6236,18.7256,412200.0
2008-07-25 15:00:00,25.69,25.99,25.4,25.88,631100.0,18.7183,18.9369,18.507,18.8568,631100.0
2008-07-25 15:30:00,25.88,27.11,25.82,27.06,1030800.0,18.8568,19.753,18.8131,19.7166,1030800.0
2008-07-28 09:30:00,29.27,29.28,26.05,26.87,388200.0,21.3268,21.3341,18.9806,19.5781,388200.0
2008-07-28 10:00:00,26.93,27.83,26.15,26.21,666700.0,19.6218,20.2776,19.0535,19.0972,666700.0
2008-07-28 10:30:00,26.21,26.79,26.11,26.55,383700.0,19.0972,19.5198,19.0244,19.345,383700.0
2008-07-28 11:00:00,26.54,26.89,26.4,26.57,250400.0,19.3377,19.5927,19.2357,19.3595,250400.0
2008-07-28 11:30:00,26.59,26.82,26.38,26.75,273500.0,19.3741,19.5417,19.2211,19.4907,273500.0
2008-07-28 12:00:00,26.75,27.12,26.52,26.55,320800.0,19.4907,19.7603,19.3231,19.345,320800.0
2008-07-28 12:30:00,26.56,26.83,26.37,26.52,243000.0,19.3522,19.549,19.2138,19.3231,243000.0
2008-07-28 13:00:00,26.5,26.7,26.25,26.34,208000.0,19.3085,19.4543,19.1264,19.1919,208000.0
2008-07-28 13:30:00,26.32,26.54,26.12,26.21,137300.0,19.1774,19.3377,19.0317,19.0972,137300.0
2008-07-28 14:00:00,26.21,26.48,26.01,26.05,154200.0,19.0972,19.294,18.9515,18.9806,154200.0
2008-07-28 14:30:00,26.05,26.54,26.03,26.03,247900.0,18.9806,19.3377,18.9661,18.9661,247900.0
2008-07-28 15:00:00,26.03,26.37,25.77,26.3,319100.0,18.9661,19.2138,18.7766,19.1628,319100.0
2008-07-28 15:30:00,26.28,26.39,25.58,25.85,702900.0,19.1482,19.2284,18.6382,18.8349,702900.0
2008-07-29 09:30:00,25.51,26.33,25.05,25.8,632300.0,18.5872,19.1847,18.252,18.7985,632300.0
2008-07-29 10:00:00,25.82,26.69,25.71,26.14,402500.0,18.8131,19.447,18.7329,19.0462,402500.0
2008-07-29 10:30:00,26.16,26.7,26.04,26.23,174100.0,19.0608,19.4543,18.9734,19.1118,174100.0
2008-07-29 11:00:00,26.25,26.49,26.11,26.33,150900.0,19.1264,19.3012,19.0244,19.1847,150900.0
2008-07-29 11:30:00,26.33,27.15,26.31,26.85,205900.0,19.1847,19.7821,19.1701,19.5635,205900.0
2008-07-29 12:00:00,26.88,27.31,26.74,27.31,198200.0,19.5854,19.8987,19.4834,19.8987,198200.0
2008-07-29 12:30:00,27.3,27.68,27.24,27.65,315900.0,19.8914,20.1683,19.8477,20.1464,315900.0
2008-07-29 13:00:00,27.63,27.72,27.16,27.43,152200.0,20.1319,20.1974,19.7894,19.9861,152200.0
2008-07-29 13:30:00,27.46,27.64,27.4,27.5,202500.0,20.008,20.1392,19.9643,20.0372,202500.0
2008-07-29 14:00:00,27.5,27.71,27.19,27.42,208600.0,20.0372,20.1902,19.8113,19.9789,208600.0
2008-07-29 14:30:00,27.41,27.58,27.07,27.24,259900.0,19.9716,20.0954,19.7238,19.8477,259900.0
2008-07-29 15:00:00,27.21,27.9,27.18,27.68,281800.0,19.8258,20.3286,19.804,20.1683,281800.0
2008-07-29 15:30:00,27.7,27.9,27.54,27.9,640000.0,20.1829,20.3286,20.0663,20.3286,640000.0
2008-07-30 09:30:00,28.89,30.65,28.45,29.7,791900.0,21.0499,22.3323,20.7293,21.6401,791900.0
2008-07-30 10:00:00,29.67,29.99,29.3,29.33,584900.0,21.6183,21.8514,21.3487,21.3705,584900.0
2008-07-30 10:30:00,29.33,29.58,28.61,28.87,460500.0,21.3705,21.5527,20.8459,21.0354,460500.0
2008-07-30 11:00:00,28.85,29.12,28.5,28.79,248700.0,21.0208,21.2175,20.7658,20.9771,248700.0
2008-07-30 11:30:00,28.75,29.31,28.5,29.0,277500.0,20.9479,21.356,20.7658,21.1301,277500.0
2008-07-30 12:00:00,29.01,29.12,28.34,28.67,167200.0,21.1374,21.2175,20.6492,20.8896,167200.0
2008-07-30 12:30:00,28.67,28.78,28.3,28.72,201000.0,20.8896,20.9698,20.62,20.9261,201000.0
2008-07-30 13:00:00,28.71,28.86,28.46,28.69,241600.0,20.9188,21.0281,20.7366,20.9042,241600.0
2008-07-30 13:30:00,28.69,28.71,28.29,28.5,191800.0,20.9042,20.9188,20.6128,20.7658,191800.0
2008-07-30 14:00:00,28.49,29.04,28.26,29.03,203600.0,20.7585,21.1592,20.5909,21.1519,203600.0
2008-07-30 14:30:00,29.0,29.16,28.82,29.03,216100.0,21.1301,21.2467,20.9989,21.1519,216100.0
2008-07-30 15:00:00,29.02,29.11,28.63,29.07,241000.0,21.1447,21.2102,20.8605,21.1811,241000.0
2008-07-30 15:30:00,29.07,29.24,28.96,29.09,422200.0,21.1811,21.305,21.1009,21.1957,422200.0
2008-07-31 09:30:00,28.12,30.0,28.0,29.13,325000.0,20.4889,21.8587,20.4015,21.2248,325000.0
2008-07-31 10:00:00,29.14,29.87,28.96,29.74,290900.0,21.2321,21.764,21.1009,21.6693,290900.0
2008-07-31 10:30:00,29.75,29.91,29.53,29.9,269500.0,21.6766,21.7931,21.5163,21.7858,269500.0
2008-07-31 11:00:00,29.92,29.99,29.61,29.71,318500.0,21.8004,21.8514,21.5745,21.6474,318500.0
2008-07-31 11:30:00,29.68,29.93,29.59,29.6,160000.0,21.6256,21.8077,21.56,21.5673,160000.0
2008-07-31 12:00:00,29.6,29.64,29.09,29.31,198000.0,21.5673,21.5964,21.1957,21.356,198000.0
2008-07-31 12:30:00,29.33,29.79,29.29,29.77,148000.0,21.3705,21.7057,21.3414,21.6911,148000.0
2008-07-31 13:00:00,29.79,29.8,29.52,29.53,171600.0,21.7057,21.713,21.509,21.5163,171600.0
2008-07-31 13:30:00,29.53,29.77,29.47,29.47,128200.0,21.5163,21.6911,21.4725,21.4725,128200.0
2008-07-31 14:00:00,29.47,29.99,29.45,29.69,282200.0,21.4725,21.8514,21.458,21.6328,282200.0
2008-07-31 14:30:00,29.71,30.0,29.63,29.65,227700.0,21.6474,21.8587,21.5891,21.6037,227700.0
2008-07-31 15:00:00,29.67,29.95,29.6,29.65,331400.0,21.6183,21.8223,21.5673,21.6037,331400.0
2008-07-31 15:30:00,29.65,29.75,29.17,29.25,562600.0,21.6037,21.6766,21.254,21.3122,562600.0
2008-08-01 09:30:00,30.78,30.78,29.09,29.5,254300.0,22.427,22.427,21.1957,21.4944,254300.0
2008-08-01 10:00:00,29.52,30.0,29.26,29.66,243400.0,21.509,21.8587,21.3195,21.611,243400.0
2008-08-01 10:30:00,29.71,30.1,29.71,29.94,229600.0,21.6474,21.9316,21.6474,21.815,229600.0
2008-08-01 11:00:00,29.95,30.2,29.75,30.02,206000.0,21.8223,22.0044,21.6766,21.8733,206000.0
2008-08-01 11:30:00,30.02,30.2,29.82,29.87,198600.0,21.8733,22.0044,21.7276,21.764,198600.0
2008-08-01 12:00:00,29.86,30.03,29.62,29.94,127700.0,21.7567,21.8806,21.5818,21.815,127700.0
2008-08-01 12:30:00,29.93,30.1,29.75,29.81,151700.0,21.8077,21.9316,21.6766,21.7203,151700.0
2008-08-01 13:00:00,29.79,30.34,29.76,30.33,67900.0,21.7057,22.1064,21.6838,22.0992,67900.0
2008-08-01 13:30:00,30.34,30.75,29.95,30.66,163700.0,22.1064,22.4052,21.8223,22.3396,163700.0
2008-08-01 14:00:00,30.66,30.7,30.27,30.34,267600.0,22.3396,22.3687,22.0554,22.1064,267600.0
2008-08-01 14:30:00,30.34,30.93,30.25,30.54,213300.0,22.1064,22.5363,22.0409,22.2522,213300.0
2008-08-01 15:00:00,30.55,30.94,30.39,30.47,196500.0,22.2595,22.5436,22.1429,22.2012,196500.0
2008-08-01 15:30:00,30.47,30.85,30.33,30.59,288600.0,22.2012,22.478,22.0992,22.2886,288600.0
2008-08-04 09:30:00,30.9,31.0,29.67,29.78,262900.0,22.8341,22.908,21.9252,22.0064,262900.0
2008-08-04 10:00:00,29.8,29.91,29.3,29.43,245600.0,22.0212,22.1025,21.6517,21.7478,245600.0
2008-08-04 10:30:00,29.41,29.6,29.11,29.15,142900.0,21.733,21.8734,21.5113,21.5409,142900.0
2008-08-04 11:00:00,29.15,29.37,29.12,29.2,155900.0,21.5409,21.7035,21.5187,21.5778,155900.0
2008-08-04 11:30:00,29.2,30.12,29.15,29.95,495200.0,21.5778,22.2577,21.5409,22.1321,495200.0
2008-08-04 12:00:00,29.95,30.56,29.6,30.5,199500.0,22.1321,22.5828,21.8734,22.5385,199500.0
2008-08-04 12:30:00,30.46,30.74,30.0,30.02,126700.0,22.5089,22.7159,22.169,22.1838,126700.0
2008-08-04 13:00:00,30.03,30.39,29.97,30.2,156100.0,22.1912,22.4572,22.1468,22.3168,156100.0
2008-08-04 13:30:00,30.2,30.71,30.18,30.52,178000.0,22.3168,22.6937,22.302,22.5533,178000.0
2008-08-04 14:00:00,30.52,30.54,30.05,30.39,161600.0,22.5533,22.5681,22.206,22.4572,161600.0
2008-08-04 14:30:00,30.4,30.67,30.24,30.56,205500.0,22.4646,22.6641,22.3464,22.5828,205500.0
2008-08-04 15:00:00,30.54,30.76,30.29,30.51,237900.0,22.5681,22.7306,22.3833,22.5459,237900.0
2008-08-04 15:30:00,30.5,30.71,30.15,30.3,851100.0,22.5385,22.6937,22.2799,22.3907,851100.0
2008-08-05 09:30:00,30.96,32.19,30.66,31.96,492100.0,22.8784,23.7874,22.6567,23.6174,492100.0
2008-08-05 10:00:00,31.99,32.4,31.6,31.74,327900.0,23.6396,23.9425,23.3514,23.4548,327900.0
2008-08-05 10:30:00,31.75,32.83,31.66,32.73,242400.0,23.4622,24.2603,23.3957,24.1864,242400.0
2008-08-05 11:00:00,32.73,33.04,32.6,32.63,320500.0,24.1864,24.4155,24.0903,24.1125,320500.0
2008-08-05 11:30:00,32.64,32.76,32.47,32.62,171000.0,24.1199,24.2086,23.9943,24.1051,171000.0
2008-08-05 12:00:00,32.62,32.71,32.38,32.5,154300.0,24.1051,24.1716,23.9278,24.0164,154300.0
2008-08-05 12:30:00,32.51,32.94,32.45,32.91,173000.0,24.0238,24.3416,23.9795,24.3194,173000.0
2008-08-05 13:00:00,32.92,32.95,32.65,32.68,163500.0,24.3268,24.349,24.1273,24.1495,163500.0
2008-08-05 13:30:00,32.68,32.76,32.4,32.4,165500.0,24.1495,24.2086,23.9425,23.9425,165500.0
2008-08-05 14:00:00,32.43,32.56,31.67,32.1,519800.0,23.9647,24.0608,23.4031,23.7208,519800.0
2008-08-05 14:30:00,32.1,32.52,31.68,32.48,413800.0,23.7208,24.0312,23.4105,24.0017,413800.0
2008-08-05 15:00:00,32.5,33.16,32.49,33.16,436200.0,24.0164,24.5042,24.009,24.5042,436200.0
2008-08-05 15:30:00,33.16,33.57,32.9,33.55,955300.0,24.5042,24.8071,24.312,24.7924,955300.0
2008-08-06 09:30:00,32.22,33.44,32.22,32.65,479700.0,23.8095,24.7111,23.8095,24.1273,479700.0
2008-08-06 10:00:00,32.59,32.79,31.93,32.29,387700.0,24.0829,24.2307,23.5952,23.8613,387700.0
2008-08-06 10:30:00,32.23,32.56,32.12,32.46,272400.0,23.8169,24.0608,23.7356,23.9869,272400.0
2008-08-06 11:00:00,32.46,33.06,32.1,32.87,317800.0,23.9869,24.4303,23.7208,24.2899,317800.0
2008-08-06 11:30:00,32.85,33.07,32.77,33.05,287100.0,24.2751,24.4376,24.216,24.4229,287100.0
2008-08-06 12:00:00,33.05,33.6,32.97,33.53,264800.0,24.4229,24.8293,24.3638,24.7776,264800.0
2008-08-06 12:30:00,33.52,33.95,33.47,33.78,225000.0,24.7702,25.0879,24.7332,24.9623,225000.0
2008-08-06 13:00:00,33.78,33.78,33.43,33.52,147600.0,24.9623,24.9623,24.7037,24.7702,147600.0
2008-08-06 13:30:00,33.55,33.87,33.5,33.76,169800.0,24.7924,25.0288,24.7554,24.9475,169800.0
2008-08-06 14:00:00,33.78,34.33,33.66,34.04,236500.0,24.9623,25.3687,24.8736,25.1544,236500.0
2008-08-06 14:30:00,34.04,34.9,34.01,34.79,300300.0,25.1544,25.79,25.1323,25.7087,300300.0
2008-08-06 15:00:00,34.78,34.82,33.83,34.07,377300.0,25.7013,25.7308,24.9993,25.1766,377300.0
2008-08-06 15:30:00,34.07,34.48,33.91,34.41,458200.0,25.1766,25.4796,25.0584,25.4279,458200.0
2008-08-07 09:30:00,34.19,34.97,33.27,34.48,309500.0,25.2653,25.8417,24.5854,25.4796,309500.0
2008-08-07 10:00:00,34.5,34.92,34.4,34.86,507600.0,25.4944,25.8047,25.4205,25.7604,507600.0
2008-08-07 10:30:00,34.87,34.91,33.94,33.98,358700.0,25.7678,25.7973,25.0805,25.1101,358700.0
2008-08-07 11:00:00,33.99,34.11,33.55,33.75,401700.0,25.1175,25.2062,24.7924,24.9401,401700.0
2008-08-07 11:30:00,33.75,33.83,33.05,33.17,288700.0,24.9401,24.9993,24.4229,24.5115,288700.0
2008-08-07 12:00:00,33.25,33.49,33.07,33.46,201200.0,24.5707,24.748,24.4376,24.7258,201200.0
2008-08-07 12:30:00,33.46,33.58,33.0,33.12,268600.0,24.7258,24.8145,24.3859,24.4746,268600.0
2008-08-07 13:00:00,33.1,33.28,32.62,32.82,315000.0,24.4598,24.5928,24.1051,24.2529,315000.0
2008-08-07 13:30:00,32.78,32.92,32.26,32.31,254400.0,24.2233,24.3268,23.8391,23.876,254400.0
2008-08-07 14:00:00,32.27,32.29,31.97,32.02,255800.0,23.8465,23.8613,23.6248,23.6617,255800.0
2008-08-07 14:30:00,32.02,32.07,31.14,31.25,298600.0,23.6617,23.6987,23.0114,23.0927,298600.0
2008-08-07 15:00:00,31.22,31.78,31.03,31.71,440400.0,23.0706,23.4844,22.9302,23.4327,440400.0
2008-08-07 15:30:00,31.67,32.4,31.38,32.1,918700.0,23.4031,23.9425,23.1888,23.7208,918700.0
2008-08-08 09:30:00,32.24,32.29,31.16,31.58,659200.0,23.8243,23.8613,23.0262,23.3366,659200.0
2008-08-08 10:00:00,31.61,32.7,31.57,32.31,380700.0,23.3588,24.1642,23.3292,23.876,380700.0
2008-08-08 10:30:00,32.31,32.35,31.38,31.65,227400.0,23.876,23.9056,23.1888,23.3883,227400.0
2008-08-08 11:00:00,31.6,31.6,31.15,31.18,165600.0,23.3514,23.3514,23.0188,23.041,165600.0
2008-08-08 11:30:00,31.17,31.3,30.99,31.23,216500.0,23.0336,23.1297,22.9006,23.0779,216500.0
2008-08-08 12:00:00,31.22,31.66,31.21,31.53,266000.0,23.0706,23.3957,23.0632,23.2996,266000.0
2008-08-08 12:30:00,31.55,31.73,31.54,31.66,246600.0,23.3144,23.4474,23.307,23.3957,246600.0
2008-08-08 13:00:00,31.65,32.29,31.6,32.22,285100.0,23.3883,23.8613,23.3514,23.8095,285100.0
2008-08-08 13:30:00,32.21,32.89,32.05,32.05,277400.0,23.8021,24.3046,23.6839,23.6839,277400.0
2008-08-08 14:00:00,32.08,32.45,31.97,32.35,187900.0,23.7061,23.9795,23.6248,23.9056,187900.0
2008-08-08 14:30:00,32.36,32.76,32.32,32.5,163300.0,23.913,24.2086,23.8834,24.0164,163300.0
2008-08-08 15:00:00,32.5,32.61,31.9,32.41,235300.0,24.0164,24.0977,23.5731,23.9499,235300.0
2008-08-08 15:30:00,32.42,32.86,31.98,32.0,850400.0,23.9573,24.2825,23.6322,23.647,850400.0
2008-08-11 09:30:00,32.45,32.59,31.63,32.01,301500.0,23.9795,24.0829,23.3735,23.6543,301500.0
2008-08-11 10:00:00,32.01,32.16,31.68,32.0,201900.0,23.6543,23.7652,23.4105,23.647,201900.0
2008-08-11 10:30:00,31.98,32.08,31.66,32.0,206000.0,23.6322,23.7061,23.3957,23.647,206000.0
2008-08-11 11:00:00,32.0,32.57,31.97,32.57,245900.0,23.647,24.0682,23.6248,24.0682,245900.0
2008-08-11 11:30:00,32.54,33.3,32.23,33.04,366300.0,24.046,24.6076,23.8169,24.4155,366300.0
2008-08-11 12:00:00,33.08,33.53,32.96,33.41,331800.0,24.445,24.7776,24.3564,24.6889,331800.0
2008-08-11 12:30:00,33.39,33.41,32.96,33.23,325600.0,24.6741,24.6889,24.3564,24.5559,325600.0
2008-08-11 13:00:00,33.23,33.34,32.98,33.31,304700.0,24.5559,24.6372,24.3711,24.615,304700.0
2008-08-11 13:30:00,33.3,33.33,32.82,32.84,405500.0,24.6076,24.6298,24.2529,24.2677,405500.0
2008-08-11 14:00:00,32.83,33.05,32.65,32.77,316400.0,24.2603,24.4229,24.1273,24.216,316400.0
2008-08-11 14:30:00,32.76,33.11,32.25,32.71,471500.0,24.2086,24.4672,23.8317,24.1716,471500.0
2008-08-11 15:00:00,32.67,32.92,32.31,32.35,377600.0,24.1421,24.3268,23.876,23.9056,377600.0
2008-08-11 15:30:00,32.35,32.85,32.34,32.8,579600.0,23.9056,24.2751,23.8982,24.2381,579600.0
2008-08-12 09:30:00,32.11,32.6,31.5,32.02,628100.0,23.7282,24.0903,23.2775,23.6617,628100.0
2008-08-12 10:00:00,32.04,32.15,31.79,31.79,367600.0,23.6765,23.7578,23.4918,23.4918,367600.0
2008-08-12 10:30:00,31.8,32.04,31.75,31.85,216200.0,23.4992,23.6765,23.4622,23.5361,216200.0
2008-08-12 11:00:00,31.85,32.1,31.38,31.53,358100.0,23.5361,23.7208,23.1888,23.2996,358100.0
2008-08-12 11:30:00,31.57,31.66,30.24,30.34,344900.0,23.3292,23.3957,22.3464,22.4203,344900.0
2008-08-12 12:00:00,30.36,30.98,30.24,30.8,304700.0,22.435,22.8932,22.3464,22.7602,304700.0
2008-08-12 12:30:00,30.8,31.23,30.75,31.19,182600.0,22.7602,23.0779,22.7232,23.0484,182600.0
2008-08-12 13:00:00,31.19,31.4,30.75,30.76,293700.0,23.0484,23.2036,22.7232,22.7306,293700.0
2008-08-12 13:30:00,30.75,30.79,30.02,30.05,434500.0,22.7232,22.7528,22.1838,22.206,434500.0
2008-08-12 14:00:00,30.04,30.18,29.51,29.76,499100.0,22.1986,22.302,21.8069,21.9917,499100.0
2008-08-12 14:30:00,29.8,29.83,27.58,28.12,924600.0,22.0212,22.0434,20.3807,20.7798,924600.0
2008-08-12 15:00:00,28.06,28.42,27.0,28.06,806800.0,20.7354,21.0015,19.9521,20.7354,806800.0
2008-08-12 15:30:00,28.06,28.29,27.97,28.11,919700.0,20.7354,20.9054,20.6689,20.7724,919700.0
2008-08-13 09:30:00,27.73,27.98,25.15,25.96,1320500.0,20.4916,20.6763,18.585,19.1836,1320500.0
2008-08-13 10:00:00,25.95,26.71,25.85,26.15,907900.0,19.1762,19.7378,19.1023,19.324,907900.0
2008-08-13 10:30:00,26.15,26.45,25.79,26.2,427800.0,19.324,19.5457,19.058,19.3609,427800.0
2008-08-13 11:00:00,26.2,26.34,25.81,25.93,284100.0,19.3609,19.4644,19.0727,19.1614,284100.0
2008-08-13 11:30:00,25.93,26.05,25.64,25.73,239100.0,19.1614,19.2501,18.9471,19.0136,239100.0
2008-08-13 12:00:00,25.73,25.91,25.15,25.29,496100.0,19.0136,19.1466,18.585,18.6885,496100.0
2008-08-13 12:30:00,25.26,26.16,25.26,26.1,595800.0,18.6663,19.3314,18.6663,19.287,595800.0
2008-08-13 13:00:00,26.1,26.57,26.04,26.41,426900.0,19.287,19.6344,19.2427,19.5161,426900.0
2008-08-13 13:30:00,26.39,26.85,26.28,26.56,372000.0,19.5013,19.8413,19.4201,19.627,372000.0
2008-08-13 14:00:00,26.53,26.78,26.42,26.74,259300.0,19.6048,19.7895,19.5235,19.76,259300.0
2008-08-13 14:30:00,26.74,27.49,26.69,27.46,547600.0,19.76,20.3142,19.723,20.292,547600.0
2008-08-13 15:00:00,27.46,27.5,27.0,27.22,426900.0,20.292,20.3216,19.9521,20.1147,426900.0
2008-08-13 15:30:00,27.22,27.22,26.65,26.9,691300.0,20.1147,20.1147,19.6935,19.8782,691300.0
2008-08-14 09:30:00,26.82,27.7,26.75,27.7,335400.0,19.8191,20.4694,19.7674,20.4694,335400.0
2008-08-14 10:00:00,27.72,28.24,27.6,28.18,442100.0,20.4842,20.8684,20.3955,20.8241,442100.0
2008-08-14 10:30:00,28.19,28.27,27.59,27.78,403000.0,20.8315,20.8906,20.3881,20.5285,403000.0
2008-08-14 11:00:00,27.77,27.9,27.45,27.45,256700.0,20.5211,20.6172,20.2847,20.2847,256700.0
2008-08-14 11:30:00,27.46,27.55,26.63,27.0,358500.0,20.292,20.3585,19.6787,19.9521,358500.0
2008-08-14 12:00:00,27.03,27.47,26.96,27.24,227000.0,19.9743,20.2994,19.9226,20.1295,227000.0
2008-08-14 12:30:00,27.26,27.63,27.2,27.35,201400.0,20.1442,20.4177,20.0999,20.2108,201400.0
2008-08-14 13:00:00,27.35,27.53,27.24,27.27,179000.0,20.2108,20.3438,20.1295,20.1516,179000.0
2008-08-14 13:30:00,27.25,27.32,27.08,27.25,405900.0,20.1369,20.1886,20.0112,20.1369,405900.0
2008-08-14 14:00:00,27.25,27.63,27.25,27.58,196600.0,20.1369,20.4177,20.1369,20.3807,196600.0
2008-08-14 14:30:00,27.6,27.64,27.34,27.57,166500.0,20.3955,20.4251,20.2034,20.3733,166500.0
2008-08-14 15:00:00,27.56,27.61,27.3,27.36,304400.0,20.3659,20.4029,20.1738,20.2181,304400.0
2008-08-14 15:30:00,27.36,27.89,27.36,27.8,371500.0,20.2181,20.6098,20.2181,20.5433,371500.0
2008-08-15 09:30:00,28.81,29.55,28.38,28.83,520800.0,21.2896,21.8365,20.9719,21.3044,520800.0
2008-08-15 10:00:00,28.83,28.83,27.95,28.04,248500.0,21.3044,21.3044,20.6541,20.7206,248500.0
2008-08-15 10:30:00,28.02,28.54,28.02,28.46,136100.0,20.7059,21.0901,20.7059,21.031,136100.0
2008-08-15 11:00:00,28.49,28.49,28.05,28.15,119600.0,21.0532,21.0532,20.728,20.8019,119600.0
2008-08-15 11:30:00,28.15,28.3,27.99,28.05,146600.0,20.8019,20.9128,20.6837,20.728,146600.0
2008-08-15 12:00:00,28.07,28.25,27.84,28.01,160800.0,20.7428,20.8758,20.5728,20.6985,160800.0
2008-08-15 12:30:00,28.01,28.32,27.98,28.2,132500.0,20.6985,20.9276,20.6763,20.8389,132500.0
2008-08-15 13:00:00,28.17,28.26,28.05,28.22,61200.0,20.8167,20.8832,20.728,20.8537,61200.0
2008-08-15 13:30:00,28.21,28.33,28.05,28.13,87500.0,20.8463,20.9349,20.728,20.7871,87500.0
2008-08-15 14:00:00,28.12,28.19,27.87,27.95,188900.0,20.7798,20.8315,20.595,20.6541,188900.0
2008-08-15 14:30:00,27.95,28.02,27.61,27.94,222600.0,20.6541,20.7059,20.4029,20.6467,222600.0
2008-08-15 15:00:00,27.94,28.1,27.7,27.82,132500.0,20.6467,20.765,20.4694,20.5581,132500.0
2008-08-15 15:30:00,27.82,28.02,27.7,27.98,296300.0,20.5581,20.7059,20.4694,20.6763,296300.0
2008-08-18 09:30:00,27.51,28.15,27.19,27.47,289200.0,20.329,20.8019,20.0925,20.2994,289200.0
2008-08-18 10:00:00,27.43,27.59,27.2,27.32,123000.0,20.2699,20.3881,20.0999,20.1886,123000.0
2008-08-18 10:30:00,27.34,27.9,27.28,27.76,186100.0,20.2034,20.6172,20.159,20.5137,186100.0
2008-08-18 11:00:00,27.76,28.09,27.62,27.62,114800.0,20.5137,20.7576,20.4103,20.4103,114800.0
2008-08-18 11:30:00,27.61,27.61,27.05,27.05,161000.0,20.4029,20.4029,19.9891,19.9891,161000.0
2008-08-18 12:00:00,27.05,27.05,26.71,26.85,190800.0,19.9891,19.9891,19.7378,19.8413,190800.0
2008-08-18 12:30:00,26.86,26.89,26.58,26.77,262900.0,19.8487,19.8708,19.6418,19.7822,262900.0
2008-08-18 13:00:00,26.77,26.98,26.5,26.63,135900.0,19.7822,19.9373,19.5826,19.6787,135900.0
2008-08-18 13:30:00,26.6,26.68,26.31,26.4,163100.0,19.6565,19.7156,19.4422,19.5087,163100.0
2008-08-18 14:00:00,26.39,26.43,26.17,26.43,198500.0,19.5013,19.5309,19.3388,19.5309,198500.0
2008-08-18 14:30:00,26.44,26.44,26.23,26.4,199900.0,19.5383,19.5383,19.3831,19.5087,199900.0
2008-08-18 15:00:00,26.41,26.42,26.0,26.08,386200.0,19.5161,19.5235,19.2131,19.2723,386200.0
2008-08-18 15:30:00,26.07,26.16,25.69,25.91,532000.0,19.2649,19.3314,18.9841,19.1466,532000.0
2008-08-19 09:30:00,25.75,26.34,25.28,25.69,601800.0,19.0284,19.4644,18.6811,18.9841,601800.0
2008-08-19 10:00:00,25.71,25.82,25.2,25.42,491300.0,18.9988,19.0801,18.622,18.7845,491300.0
2008-08-19 10:30:00,25.42,25.6,25.41,25.54,377900.0,18.7845,18.9176,18.7772,18.8732,377900.0
2008-08-19 11:00:00,25.55,25.58,25.15,25.2,272100.0,18.8806,18.9028,18.585,18.622,272100.0
2008-08-19 11:30:00,25.2,25.25,25.0,25.03,281400.0,18.622,18.6589,18.4742,18.4964,281400.0
2008-08-19 12:00:00,25.04,25.44,24.84,25.33,244000.0,18.5037,18.7993,18.3559,18.718,244000.0
2008-08-19 12:30:00,25.32,25.55,25.21,25.43,165200.0,18.7107,18.8806,18.6294,18.7919,165200.0
2008-08-19 13:00:00,25.46,25.65,25.3,25.63,227900.0,18.8141,18.9545,18.6959,18.9397,227900.0
2008-08-19 13:30:00,25.64,26.06,25.64,25.67,416100.0,18.9471,19.2575,18.9471,18.9693,416100.0
2008-08-19 14:00:00,25.71,25.71,25.3,25.47,289600.0,18.9988,18.9988,18.6959,18.8215,289600.0
2008-08-19 14:30:00,25.44,25.62,25.36,25.6,152100.0,18.7993,18.9323,18.7402,18.9176,152100.0
2008-08-19 15:00:00,25.63,25.65,25.23,25.25,424000.0,18.9397,18.9545,18.6441,18.6589,424000.0
2008-08-19 15:30:00,25.25,25.52,25.02,25.27,568500.0,18.6589,18.8584,18.489,18.6737,568500.0
2008-08-20 09:30:00,25.24,25.55,25.0,25.15,274200.0,18.6515,18.8806,18.4742,18.585,274200.0
2008-08-20 10:00:00,25.14,25.54,25.0,25.08,507400.0,18.5776,18.8732,18.4742,18.5333,507400.0
2008-08-20 10:30:00,25.07,25.99,25.0,25.99,705800.0,18.5259,19.2058,18.4742,19.2058,705800.0
2008-08-20 11:00:00,25.99,26.06,25.75,26.02,428900.0,19.2058,19.2575,19.0284,19.2279,428900.0
2008-08-20 11:30:00,26.02,26.02,25.74,25.83,199100.0,19.2279,19.2279,19.021,19.0875,199100.0
2008-08-20 12:00:00,25.84,25.94,25.56,25.77,168000.0,19.0949,19.1688,18.888,19.0432,168000.0
2008-08-20 12:30:00,25.76,25.79,25.6,25.73,159100.0,19.0358,19.058,18.9176,19.0136,159100.0
2008-08-20 13:00:00,25.72,25.84,25.62,25.81,117400.0,19.0062,19.0949,18.9323,19.0727,117400.0
2008-08-20 13:30:00,25.81,25.92,25.62,25.64,125900.0,19.0727,19.154,18.9323,18.9471,125900.0
2008-08-20 14:00:00,25.62,25.64,25.11,25.19,209100.0,18.9323,18.9471,18.5555,18.6146,209100.0
2008-08-20 14:30:00,25.19,25.68,25.15,25.55,209700.0,18.6146,18.9767,18.585,18.8806,209700.0
2008-08-20 15:00:00,25.53,25.82,25.36,25.37,221700.0,18.8658,19.0801,18.7402,18.7476,221700.0
2008-08-20 15:30:00,25.37,25.97,25.28,25.97,511900.0,18.7476,19.191,18.6811,19.191,511900.0
2008-08-21 09:30:00,25.02,25.69,24.82,25.55,198100.0,18.489,18.9841,18.3412,18.8806,198100.0
2008-08-21 10:00:00,25.55,25.99,25.39,25.54,195200.0,18.8806,19.2058,18.7624,18.8732,195200.0
2008-08-21 10:30:00,25.51,25.63,25.23,25.52,121300.0,18.8511,18.9397,18.6441,18.8584,121300.0
2008-08-21 11:00:00,25.56,25.58,25.13,25.43,89100.0,18.888,18.9028,18.5702,18.7919,89100.0
2008-08-21 11:30:00,25.42,25.75,25.19,25.75,111400.0,18.7845,19.0284,18.6146,19.0284,111400.0
2008-08-21 12:00:00,25.72,25.84,25.4,25.47,165200.0,19.0062,19.0949,18.7698,18.8215,165200.0
2008-08-21 12:30:00,25.47,25.55,25.35,25.42,131200.0,18.8215,18.8806,18.7328,18.7845,131200.0
2008-08-21 13:00:00,25.41,25.55,25.27,25.34,119700.0,18.7772,18.8806,18.6737,18.7254,119700.0
2008-08-21 13:30:00,25.36,25.5,25.19,25.27,61400.0,18.7402,18.8437,18.6146,18.6737,61400.0
2008-08-21 14:00:00,25.26,25.46,25.14,25.36,91900.0,18.6663,18.8141,18.5776,18.7402,91900.0
2008-08-21 14:30:00,25.37,25.59,25.34,25.39,91900.0,18.7476,18.9102,18.7254,18.7624,91900.0
2008-08-21 15:00:00,25.39,25.5,25.25,25.3,146600.0,18.7624,18.8437,18.6589,18.6959,146600.0
2008-08-21 15:30:00,25.29,25.57,25.24,25.37,311300.0,18.6885,18.8954,18.6515,18.7476,311300.0
2008-08-22 09:30:00,25.98,26.24,25.76,25.95,388000.0,19.1984,19.3905,19.0358,19.1762,388000.0
2008-08-22 10:00:00,25.94,26.19,25.76,25.83,267600.0,19.1688,19.3536,19.0358,19.0875,267600.0
2008-08-22 10:30:00,25.87,25.87,25.39,25.39,171400.0,19.1171,19.1171,18.7624,18.7624,171400.0
2008-08-22 11:00:00,25.41,25.52,25.17,25.31,118700.0,18.7772,18.8584,18.5998,18.7033,118700.0
2008-08-22 11:30:00,25.31,25.35,24.9,25.17,168100.0,18.7033,18.7328,18.4003,18.5998,168100.0
2008-08-22 12:00:00,25.19,25.3,25.0,25.29,87100.0,18.6146,18.6959,18.4742,18.6885,87100.0
2008-08-22 12:30:00,25.28,25.5,25.27,25.43,148600.0,18.6811,18.8437,18.6737,18.7919,148600.0
2008-08-22 13:00:00,25.43,25.74,25.43,25.64,181400.0,18.7919,19.021,18.7919,18.9471,181400.0
2008-08-22 13:30:00,25.65,25.65,25.34,25.37,119900.0,18.9545,18.9545,18.7254,18.7476,119900.0
2008-08-22 14:00:00,25.36,25.5,25.06,25.44,129900.0,18.7402,18.8437,18.5185,18.7993,129900.0
2008-08-22 14:30:00,25.44,25.48,25.19,25.25,108500.0,18.7993,18.8289,18.6146,18.6589,108500.0
2008-08-22 15:00:00,25.25,25.4,25.12,25.39,79500.0,18.6589,18.7698,18.5629,18.7624,79500.0
2008-08-22 15:30:00,25.39,25.52,25.34,25.51,270100.0,18.7624,18.8584,18.7254,18.8511,270100.0
2008-08-25 09:30:00,25.5,25.5,24.81,24.93,223600.0,18.8437,18.8437,18.3338,18.4225,223600.0
2008-08-25 10:00:00,24.98,25.13,24.82,24.93,130600.0,18.4594,18.5702,18.3412,18.4225,130600.0
2008-08-25 10:30:00,24.95,24.95,24.6,24.64,193300.0,18.4372,18.4372,18.1786,18.2082,193300.0
2008-08-25 11:00:00,24.63,24.77,24.57,24.69,118000.0,18.2008,18.3042,18.1564,18.2451,118000.0
2008-08-25 11:30:00,24.7,24.76,24.6,24.66,155900.0,18.2525,18.2968,18.1786,18.2229,155900.0
2008-08-25 12:00:00,24.65,24.72,24.55,24.7,98400.0,18.2155,18.2673,18.1416,18.2525,98400.0
2008-08-25 12:30:00,24.7,24.95,24.68,24.93,78500.0,18.2525,18.4372,18.2377,18.4225,78500.0
2008-08-25 13:00:00,24.9,25.19,24.85,25.06,96400.0,18.4003,18.6146,18.3633,18.5185,96400.0
2008-08-25 13:30:00,25.06,25.16,24.94,25.09,71900.0,18.5185,18.5924,18.4298,18.5407,71900.0
2008-08-25 14:00:00,25.08,25.08,24.95,25.01,76600.0,18.5333,18.5333,18.4372,18.4816,76600.0
2008-08-25 14:30:00,25.01,25.15,24.91,24.97,87400.0,18.4816,18.585,18.4077,18.452,87400.0
2008-08-25 15:00:00,24.96,24.98,24.81,24.87,119600.0,18.4446,18.4594,18.3338,18.3781,119600.0
2008-08-25 15:30:00,24.87,24.97,24.72,24.95,338500.0,18.3781,18.452,18.2673,18.4372,338500.0
2008-08-26 09:30:00,24.51,25.05,24.51,24.94,191500.0,18.1121,18.5111,18.1121,18.4298,191500.0
2008-08-26 10:00:00,24.92,25.15,24.88,25.06,192400.0,18.4151,18.585,18.3855,18.5185,192400.0
2008-08-26 10:30:00,25.06,25.35,24.88,25.11,375400.0,18.5185,18.7328,18.3855,18.5555,375400.0
2008-08-26 11:00:00,25.09,25.14,24.96,25.0,58200.0,18.5407,18.5776,18.4446,18.4742,58200.0
2008-08-26 11:30:00,25.0,25.06,24.8,25.03,123800.0,18.4742,18.5185,18.3264,18.4964,123800.0
2008-08-26 12:00:00,25.03,25.05,24.82,24.84,99500.0,18.4964,18.5111,18.3412,18.3559,99500.0
2008-08-26 12:30:00,24.84,24.9,24.68,24.7,149000.0,18.3559,18.4003,18.2377,18.2525,149000.0
2008-08-26 13:00:00,24.68,24.7,24.55,24.6,155200.0,18.2377,18.2525,18.1416,18.1786,155200.0
2008-08-26 13:30:00,24.6,24.67,24.5,24.57,143100.0,18.1786,18.2303,18.1047,18.1564,143100.0
2008-08-26 14:00:00,24.58,24.64,24.45,24.55,285200.0,18.1638,18.2082,18.0677,18.1416,285200.0
2008-08-26 14:30:00,24.56,24.58,24.47,24.54,223300.0,18.149,18.1638,18.0825,18.1343,223300.0
2008-08-26 15:00:00,24.52,24.78,24.42,24.7,188800.0,18.1195,18.3116,18.0456,18.2525,188800.0
2008-08-26 15:30:00,24.72,24.89,24.57,24.81,394600.0,18.2673,18.3929,18.1564,18.3338,394600.0
2008-08-27 09:30:00,24.76,25.21,24.41,24.85,200300.0,18.2968,18.6294,18.0382,18.3633,200300.0
2008-08-27 10:00:00,24.85,25.05,24.74,24.83,129600.0,18.3633,18.5111,18.2821,18.3486,129600.0
2008-08-27 10:30:00,24.86,24.99,24.7,24.85,103300.0,18.3707,18.4668,18.2525,18.3633,103300.0
2008-08-27 11:00:00,24.85,25.07,24.76,24.93,85200.0,18.3633,18.5259,18.2968,18.4225,85200.0
2008-08-27 11:30:00,24.91,25.05,24.87,25.05,59700.0,18.4077,18.5111,18.3781,18.5111,59700.0
2008-08-27 12:00:00,25.04,25.36,24.98,25.3,106200.0,18.5037,18.7402,18.4594,18.6959,106200.0
2008-08-27 12:30:00,25.3,25.45,25.29,25.31,54700.0,18.6959,18.8067,18.6885,18.7033,54700.0
2008-08-27 13:00:00,25.33,25.34,25.07,25.12,50500.0,18.718,18.7254,18.5259,18.5629,50500.0
2008-08-27 13:30:00,25.13,25.2,25.06,25.16,51900.0,18.5702,18.622,18.5185,18.5924,51900.0
2008-08-27 14:00:00,25.09,25.2,25.0,25.15,69500.0,18.5407,18.622,18.4742,18.585,69500.0
2008-08-27 14:30:00,25.15,25.28,25.12,25.17,65400.0,18.585,18.6811,18.5629,18.5998,65400.0
2008-08-27 15:00:00,25.19,25.19,24.92,24.96,178800.0,18.6146,18.6146,18.4151,18.4446,178800.0
2008-08-27 15:30:00,24.98,25.37,24.94,25.34,282600.0,18.4594,18.7476,18.4298,18.7254,282600.0
2008-08-28 09:30:00,25.67,26.0,25.28,25.5,270900.0,18.9693,19.2131,18.6811,18.8437,270900.0
2008-08-28 10:00:00,25.5,25.8,25.41,25.8,179700.0,18.8437,19.0654,18.7772,19.0654,179700.0
2008-08-28 10:30:00,25.8,26.06,25.75,25.75,412200.0,19.0654,19.2575,19.0284,19.0284,412200.0
2008-08-28 11:00:00,25.75,25.85,25.64,25.8,234500.0,19.0284,19.1023,18.9471,19.0654,234500.0
2008-08-28 11:30:00,25.81,26.07,25.75,26.05,272000.0,19.0727,19.2649,19.0284,19.2501,272000.0
2008-08-28 12:00:00,26.05,26.3,26.01,26.2,214500.0,19.2501,19.4348,19.2205,19.3609,214500.0
2008-08-28 12:30:00,26.18,26.2,25.84,25.86,136200.0,19.3462,19.3609,19.0949,19.1097,136200.0
2008-08-28 13:00:00,25.85,25.99,25.8,25.87,125600.0,19.1023,19.2058,19.0654,19.1171,125600.0
2008-08-28 13:30:00,25.88,25.89,25.66,25.77,212500.0,19.1245,19.1319,18.9619,19.0432,212500.0
2008-08-28 14:00:00,25.77,25.78,25.53,25.72,222600.0,19.0432,19.0506,18.8658,19.0062,222600.0
2008-08-28 14:30:00,25.71,25.94,25.71,25.75,202000.0,18.9988,19.1688,18.9988,19.0284,202000.0
2008-08-28 15:00:00,25.76,25.9,25.65,25.75,241600.0,19.0358,19.1393,18.9545,19.0284,241600.0
2008-08-28 15:30:00,25.76,26.24,25.69,26.13,414500.0,19.0358,19.3905,18.9841,19.3092,414500.0
2008-08-29 09:30:00,25.97,26.0,25.55,25.85,165900.0,19.191,19.2131,18.8806,19.1023,165900.0
2008-08-29 10:00:00,25.85,25.95,25.64,25.89,97400.0,19.1023,19.1762,18.9471,19.1319,97400.0
2008-08-29 10:30:00,25.9,25.95,25.64,25.67,132100.0,19.1393,19.1762,18.9471,18.9693,132100.0
2008-08-29 11:00:00,25.67,26.15,25.65,26.12,126700.0,18.9693,19.324,18.9545,19.3018,126700.0
2008-08-29 11:30:00,26.11,26.29,25.96,26.23,122300.0,19.2944,19.4274,19.1836,19.3831,122300.0
2008-08-29 12:00:00,26.24,26.55,26.08,26.47,166600.0,19.3905,19.6196,19.2723,19.5605,166600.0
2008-08-29 12:30:00,26.47,26.54,26.35,26.53,128900.0,19.5605,19.6122,19.4718,19.6048,128900.0
2008-08-29 13:00:00,26.55,27.18,26.55,27.16,221700.0,19.6196,20.0851,19.6196,20.0704,221700.0
2008-08-29 13:30:00,27.15,27.28,27.06,27.24,285200.0,20.063,20.159,19.9965,20.1295,285200.0
2008-08-29 14:00:00,27.25,27.38,27.05,27.34,219000.0,20.1369,20.2329,19.9891,20.2034,219000.0
2008-08-29 14:30:00,27.36,27.4,27.21,27.23,116700.0,20.2181,20.2477,20.1073,20.1221,116700.0
2008-08-29 15:00:00,27.21,27.23,26.77,26.82,146500.0,20.1073,20.1221,19.7822,19.8191,146500.0
2008-08-29 15:30:00,26.84,27.04,26.8,26.86,293500.0,19.8339,19.9817,19.8043,19.8487,293500.0
2008-09-02 09:30:00,29.14,30.0,28.64,28.85,929100.0,21.5335,22.169,21.164,21.3192,929100.0
2008-09-02 10:00:00,28.89,29.69,28.8,29.69,619200.0,21.3488,21.9399,21.2823,21.9399,619200.0
2008-09-02 10:30:00,29.65,29.77,29.13,29.41,435700.0,21.9104,21.9991,21.5261,21.733,435700.0
2008-09-02 11:00:00,29.46,29.93,29.41,29.9,271900.0,21.77,22.1173,21.733,22.0951,271900.0
2008-09-02 11:30:00,29.93,30.0,29.49,29.87,241800.0,22.1173,22.169,21.7921,22.073,241800.0
2008-09-02 12:00:00,29.86,29.93,29.5,29.51,152000.0,22.0656,22.1173,21.7995,21.8069,152000.0
2008-09-02 12:30:00,29.54,29.6,29.39,29.54,185900.0,21.8291,21.8734,21.7182,21.8291,185900.0
2008-09-02 13:00:00,29.54,29.65,29.43,29.59,123200.0,21.8291,21.9104,21.7478,21.866,123200.0
2008-09-02 13:30:00,29.6,29.75,29.24,29.34,201600.0,21.8734,21.9843,21.6074,21.6813,201600.0
2008-09-02 14:00:00,29.33,29.46,28.95,29.06,328300.0,21.6739,21.77,21.3931,21.4744,328300.0
2008-09-02 14:30:00,29.08,29.15,28.72,28.82,249600.0,21.4892,21.5409,21.2231,21.297,249600.0
2008-09-02 15:00:00,28.84,29.14,28.65,29.06,261800.0,21.3118,21.5335,21.1714,21.4744,261800.0
2008-09-02 15:30:00,29.05,29.49,28.95,29.45,533600.0,21.467,21.7921,21.3931,21.7626,533600.0
2008-09-03 09:30:00,29.57,29.62,28.93,29.41,303300.0,21.8513,21.8882,21.3783,21.733,303300.0
2008-09-03 10:00:00,29.37,29.7,29.09,29.7,222700.0,21.7035,21.9473,21.4966,21.9473,222700.0
2008-09-03 10:30:00,29.66,30.79,29.66,30.04,485500.0,21.9178,22.7528,21.9178,22.1986,485500.0
2008-09-03 11:00:00,30.03,31.07,30.02,30.74,375800.0,22.1912,22.9597,22.1838,22.7159,375800.0
2008-09-03 11:30:00,30.75,31.1,30.5,30.87,404700.0,22.7232,22.9819,22.5385,22.8119,404700.0
2008-09-03 12:00:00,30.83,31.0,30.52,30.7,207400.0,22.7824,22.908,22.5533,22.6863,207400.0
2008-09-03 12:30:00,30.7,30.7,30.54,30.64,231200.0,22.6863,22.6863,22.5681,22.642,231200.0
2008-09-03 13:00:00,30.64,30.7,30.5,30.55,230400.0,22.642,22.6863,22.5385,22.5755,230400.0
2008-09-03 13:30:00,30.54,30.78,30.5,30.54,275400.0,22.5681,22.7454,22.5385,22.5681,275400.0
2008-09-03 14:00:00,30.54,30.58,30.16,30.23,360700.0,22.5681,22.5976,22.2873,22.339,360700.0
2008-09-03 14:30:00,30.21,30.69,30.2,30.58,335200.0,22.3242,22.6789,22.3168,22.5976,335200.0
2008-09-03 15:00:00,30.6,30.79,30.46,30.65,290900.0,22.6124,22.7528,22.5089,22.6493,290900.0
2008-09-03 15:30:00,30.66,30.8,30.5,30.65,552900.0,22.6567,22.7602,22.5385,22.6493,552900.0
2008-09-04 09:30:00,30.07,30.68,29.55,30.56,357900.0,22.2207,22.6715,21.8365,22.5828,357900.0
2008-09-04 10:00:00,30.54,30.94,30.4,30.55,267800.0,22.5681,22.8636,22.4646,22.5755,267800.0
2008-09-04 10:30:00,30.56,30.57,29.84,29.98,300100.0,22.5828,22.5902,22.0508,22.1542,300100.0
2008-09-04 11:00:00,29.96,30.33,29.87,30.1,335000.0,22.1395,22.4129,22.073,22.2429,335000.0
2008-09-04 11:30:00,30.11,30.36,30.05,30.22,171800.0,22.2503,22.435,22.206,22.3316,171800.0
2008-09-04 12:00:00,30.23,30.33,30.03,30.1,183500.0,22.339,22.4129,22.1912,22.2429,183500.0
2008-09-04 12:30:00,30.11,30.28,30.09,30.1,210900.0,22.2503,22.3759,22.2355,22.2429,210900.0
2008-09-04 13:00:00,30.1,30.22,30.06,30.08,209300.0,22.2429,22.3316,22.2134,22.2281,209300.0
2008-09-04 13:30:00,30.08,30.52,30.06,30.32,298600.0,22.2281,22.5533,22.2134,22.4055,298600.0
2008-09-04 14:00:00,30.32,30.32,30.01,30.15,279800.0,22.4055,22.4055,22.1764,22.2799,279800.0
2008-09-04 14:30:00,30.15,30.29,29.97,30.15,202100.0,22.2799,22.3833,22.1468,22.2799,202100.0
2008-09-04 15:00:00,30.15,30.88,30.13,30.51,359100.0,22.2799,22.8193,22.2651,22.5459,359100.0
2008-09-04 15:30:00,30.51,31.22,30.2,30.48,1286700.0,22.5459,23.0706,22.3168,22.5237,1286700.0
2008-09-05 09:30:00,29.9,30.5,29.61,29.96,510700.0,22.0951,22.5385,21.8808,22.1395,510700.0
2008-09-05 10:00:00,29.97,30.07,29.61,29.78,293000.0,22.1468,22.2207,21.8808,22.0064,293000.0
2008-09-05 10:30:00,29.78,30.13,29.76,30.08,397300.0,22.0064,22.2651,21.9917,22.2281,397300.0
2008-09-05 11:00:00,30.09,30.21,29.92,30.08,205500.0,22.2355,22.3242,22.1099,22.2281,205500.0
2008-09-05 11:30:00,30.06,31.15,29.95,30.94,323000.0,22.2134,23.0188,22.1321,22.8636,323000.0
2008-09-05 12:00:00,30.96,31.43,30.71,31.43,251100.0,22.8784,23.2257,22.6937,23.2257,251100.0
2008-09-05 12:30:00,31.41,31.75,31.32,31.39,259300.0,23.211,23.4622,23.1445,23.1962,259300.0
2008-09-05 13:00:00,31.34,31.8,31.31,31.8,217600.0,23.1592,23.4992,23.1371,23.4992,217600.0
2008-09-05 13:30:00,31.8,32.28,31.74,32.1,453400.0,23.4992,23.8539,23.4548,23.7208,453400.0
2008-09-05 14:00:00,32.09,32.12,31.57,31.71,311400.0,23.7135,23.7356,23.3292,23.4327,311400.0
2008-09-05 14:30:00,31.71,31.74,31.41,31.67,354600.0,23.4327,23.4548,23.211,23.4031,354600.0
2008-09-05 15:00:00,31.67,32.0,31.41,32.0,351200.0,23.4031,23.647,23.211,23.647,351200.0
2008-09-05 15:30:00,32.0,33.04,31.91,32.91,647400.0,23.647,24.4155,23.5804,24.3194,647400.0
2008-09-08 09:30:00,35.4,39.51,34.76,35.68,3031100.0,26.1594,29.1966,25.6865,26.3664,3031100.0
2008-09-08 10:00:00,35.53,36.4,34.35,35.76,1794000.0,26.2555,26.8984,25.3835,26.4255,1794000.0
2008-09-08 10:30:00,35.7,36.94,35.7,36.4,995900.0,26.3811,27.2975,26.3811,26.8984,995900.0
2008-09-08 11:00:00,36.38,36.45,35.05,35.87,2058600.0,26.8836,26.9354,25.9008,26.5068,2058600.0
2008-09-08 11:30:00,35.87,36.1,35.7,35.84,582700.0,26.5068,26.6767,26.3811,26.4846,582700.0
2008-09-08 12:00:00,35.84,35.9,35.25,35.54,609600.0,26.4846,26.5289,26.0486,26.2629,609600.0
2008-09-08 12:30:00,35.57,35.8,35.24,35.32,1692800.0,26.2851,26.455,26.0412,26.1003,1692800.0
2008-09-08 13:00:00,35.32,35.64,35.25,35.55,469300.0,26.1003,26.3368,26.0486,26.2703,469300.0
2008-09-08 13:30:00,35.55,35.8,35.24,35.44,474000.0,26.2703,26.455,26.0412,26.189,474000.0
2008-09-08 14:00:00,35.43,35.94,35.02,35.78,1354700.0,26.1816,26.5585,25.8786,26.4402,1354700.0
2008-09-08 14:30:00,35.78,36.0,34.8,35.62,927900.0,26.4402,26.6028,25.7161,26.322,927900.0
2008-09-08 15:00:00,35.62,36.22,35.51,36.18,446000.0,26.322,26.7654,26.2407,26.7358,446000.0
2008-09-08 15:30:00,36.18,37.0,35.95,36.66,875700.0,26.7358,27.3418,26.5659,27.0905,875700.0
2008-09-09 09:30:00,35.89,36.62,35.54,36.35,976000.0,26.5215,27.061,26.2629,26.8615,976000.0
2008-09-09 10:00:00,36.24,36.39,35.9,36.18,678400.0,26.7802,26.891,26.5289,26.7358,678400.0
2008-09-09 10:30:00,36.17,36.21,35.28,35.58,411300.0,26.7284,26.758,26.0708,26.2925,411300.0
2008-09-09 11:00:00,35.53,35.9,34.58,35.05,772200.0,26.2555,26.5289,25.5535,25.9008,772200.0
2008-09-09 11:30:00,35.05,35.7,34.7,34.8,407200.0,25.9008,26.3811,25.6422,25.7161,407200.0
2008-09-09 12:00:00,34.82,35.05,34.39,34.48,310300.0,25.7308,25.9008,25.4131,25.4796,310300.0
2008-09-09 12:30:00,34.48,34.9,34.4,34.84,355300.0,25.4796,25.79,25.4205,25.7456,355300.0
2008-09-09 13:00:00,34.82,34.95,34.49,34.59,235700.0,25.7308,25.8269,25.487,25.5609,235700.0
2008-09-09 13:30:00,34.57,34.63,33.82,33.85,819400.0,25.5461,25.5904,24.9919,25.014,819400.0
2008-09-09 14:00:00,33.86,34.19,33.42,33.63,362900.0,25.0214,25.2653,24.6963,24.8515,362900.0
2008-09-09 14:30:00,33.66,34.04,33.23,33.93,561900.0,24.8736,25.1544,24.5559,25.0732,561900.0
2008-09-09 15:00:00,33.92,34.35,33.14,34.29,475800.0,25.0658,25.3835,24.4894,25.3392,475800.0
2008-09-09 15:30:00,34.27,34.42,33.5,33.57,501500.0,25.3244,25.4353,24.7554,24.8071,501500.0
2008-09-10 09:30:00,34.38,34.38,32.74,33.24,745700.0,25.4057,25.4057,24.1938,24.5633,745700.0
2008-09-10 10:00:00,33.24,34.0,33.09,33.15,420100.0,24.5633,25.1249,24.4524,24.4968,420100.0
2008-09-10 10:30:00,33.17,33.25,32.07,32.53,576600.0,24.5115,24.5707,23.6987,24.0386,576600.0
2008-09-10 11:00:00,32.53,32.81,31.54,31.59,488900.0,24.0386,24.2455,23.307,23.344,488900.0
2008-09-10 11:30:00,31.58,32.33,31.26,31.76,482000.0,23.3366,23.8908,23.1001,23.4696,482000.0
2008-09-10 12:00:00,31.75,32.32,31.72,31.91,501700.0,23.4622,23.8834,23.44,23.5804,501700.0
2008-09-10 12:30:00,31.91,32.17,31.67,31.97,275800.0,23.5804,23.7726,23.4031,23.6248,275800.0
2008-09-10 13:00:00,31.98,32.2,31.83,32.07,188900.0,23.6322,23.7947,23.5213,23.6987,188900.0
2008-09-10 13:30:00,32.07,32.41,31.77,32.32,281400.0,23.6987,23.9499,23.477,23.8834,281400.0
2008-09-10 14:00:00,32.31,33.46,32.19,32.99,347300.0,23.876,24.7258,23.7874,24.3785,347300.0
2008-09-10 14:30:00,32.94,33.07,32.55,32.81,250300.0,24.3416,24.4376,24.0534,24.2455,250300.0
2008-09-10 15:00:00,32.81,33.2,32.73,32.89,353900.0,24.2455,24.5337,24.1864,24.3046,353900.0
2008-09-10 15:30:00,32.91,33.03,32.2,32.58,730400.0,24.3194,24.4081,23.7947,24.0756,730400.0
2008-09-11 09:30:00,31.29,31.69,30.44,30.63,711000.0,23.1223,23.4179,22.4942,22.6346,711000.0
2008-09-11 10:00:00,30.63,31.81,30.63,30.97,626100.0,22.6346,23.5065,22.6346,22.8858,626100.0
2008-09-11 10:30:00,30.92,32.05,30.73,31.82,321600.0,22.8489,23.6839,22.7085,23.5139,321600.0
2008-09-11 11:00:00,31.84,32.22,31.59,32.2,166300.0,23.5287,23.8095,23.344,23.7947,166300.0
2008-09-11 11:30:00,32.2,33.4,32.18,33.23,234800.0,23.7947,24.6815,23.78,24.5559,234800.0
2008-09-11 12:00:00,33.25,33.8,32.77,32.86,238900.0,24.5707,24.9771,24.216,24.2825,238900.0
2008-09-11 12:30:00,32.82,32.98,32.55,32.65,235600.0,24.2529,24.3711,24.0534,24.1273,235600.0
2008-09-11 13:00:00,32.65,32.75,31.94,32.1,217200.0,24.1273,24.2012,23.6026,23.7208,217200.0
2008-09-11 13:30:00,32.12,32.76,32.12,32.42,170200.0,23.7356,24.2086,23.7356,23.9573,170200.0
2008-09-11 14:00:00,32.46,33.19,32.34,33.01,298000.0,23.9869,24.5263,23.8982,24.3933,298000.0
2008-09-11 14:30:00,32.99,33.31,32.65,32.97,265600.0,24.3785,24.615,24.1273,24.3638,265600.0
2008-09-11 15:00:00,32.98,33.28,32.35,32.51,273600.0,24.3711,24.5928,23.9056,24.0238,273600.0
2008-09-11 15:30:00,32.52,34.08,32.38,33.63,458400.0,24.0312,25.184,23.9278,24.8515,458400.0
2008-09-12 09:30:00,33.44,36.0,33.1,35.43,758800.0,24.7111,26.6028,24.4598,26.1816,758800.0
2008-09-12 10:00:00,35.39,36.61,35.33,36.05,712000.0,26.1521,27.0536,26.1077,26.6398,712000.0
2008-09-12 10:30:00,36.05,36.79,35.68,36.67,679200.0,26.6398,27.1866,26.3664,27.0979,679200.0
2008-09-12 11:00:00,36.7,37.33,36.36,37.1,589700.0,27.1201,27.5856,26.8689,27.4157,589700.0
2008-09-12 11:30:00,37.11,37.2,36.5,37.03,384700.0,27.4231,27.4896,26.9723,27.364,384700.0
2008-09-12 12:00:00,37.08,37.2,36.69,36.88,273400.0,27.4009,27.4896,27.1127,27.2531,273400.0
2008-09-12 12:30:00,36.87,37.0,36.0,36.1,270500.0,27.2457,27.3418,26.6028,26.6767,270500.0
2008-09-12 13:00:00,36.09,36.4,36.02,36.2,249200.0,26.6693,26.8984,26.6176,26.7506,249200.0
2008-09-12 13:30:00,36.2,36.89,36.05,36.82,247600.0,26.7506,27.2605,26.6398,27.2088,247600.0
2008-09-12 14:00:00,36.88,37.0,36.48,36.87,232300.0,27.2531,27.3418,26.9575,27.2457,232300.0
2008-09-12 14:30:00,36.9,36.93,36.4,36.66,223800.0,27.2679,27.2901,26.8984,27.0905,223800.0
2008-09-12 15:00:00,36.66,37.2,36.6,37.11,345000.0,27.0905,27.4896,27.0462,27.4231,345000.0
2008-09-12 15:30:00,37.1,37.5,36.93,37.49,1089200.0,27.4157,27.7113,27.2901,27.7039,1089200.0
2008-09-15 09:30:00,35.75,38.81,35.1,37.79,1073500.0,26.4181,28.6793,25.9378,27.9256,1073500.0
2008-09-15 10:00:00,37.7,38.36,37.4,38.15,655100.0,27.8591,28.3468,27.6374,28.1916,655100.0
2008-09-15 10:30:00,38.13,38.54,37.86,38.51,332200.0,28.1768,28.4798,27.9773,28.4576,332200.0
2008-09-15 11:00:00,38.54,39.9,38.53,39.23,526900.0,28.4798,29.4848,28.4724,28.9897,526900.0
2008-09-15 11:30:00,39.3,39.3,36.87,37.05,856100.0,29.0414,29.0414,27.2457,27.3787,856100.0
2008-09-15 12:00:00,37.05,37.5,36.72,37.32,720100.0,27.3787,27.7113,27.1349,27.5783,720100.0
2008-09-15 12:30:00,37.32,37.5,36.17,36.81,423600.0,27.5783,27.7113,26.7284,27.2014,423600.0
2008-09-15 13:00:00,36.81,37.1,36.78,36.96,452500.0,27.2014,27.4157,27.1792,27.3122,452500.0
2008-09-15 13:30:00,36.95,37.05,36.35,36.74,505700.0,27.3048,27.3787,26.8615,27.1497,505700.0
2008-09-15 14:00:00,36.69,38.0,36.41,37.17,551800.0,27.1127,28.0808,26.9058,27.4674,551800.0
2008-09-15 14:30:00,37.16,37.31,36.67,36.87,302000.0,27.46,27.5709,27.0979,27.2457,302000.0
2008-09-15 15:00:00,36.87,37.15,36.69,37.1,581000.0,27.2457,27.4526,27.1127,27.4157,581000.0
2008-09-15 15:30:00,37.15,37.86,36.8,36.85,715700.0,27.4526,27.9773,27.194,27.2309,715700.0
2008-09-16 09:30:00,35.45,37.98,35.45,36.82,648400.0,26.1964,28.066,26.1964,27.2088,648400.0
2008-09-16 10:00:00,36.83,37.75,36.61,36.91,574200.0,27.2162,27.896,27.0536,27.2753,574200.0
2008-09-16 10:30:00,36.93,37.54,36.84,37.37,476400.0,27.2901,27.7408,27.2236,27.6152,476400.0
2008-09-16 11:00:00,37.37,38.43,37.05,37.21,339200.0,27.6152,28.3985,27.3787,27.497,339200.0
2008-09-16 11:30:00,37.24,38.0,37.2,37.4,417200.0,27.5191,28.0808,27.4896,27.6374,417200.0
2008-09-16 12:00:00,37.4,37.8,37.16,37.6,349900.0,27.6374,27.933,27.46,27.7852,349900.0
2008-09-16 12:30:00,37.6,37.99,37.54,37.97,307200.0,27.7852,28.0734,27.7408,28.0586,307200.0
2008-09-16 13:00:00,37.97,38.34,37.85,38.08,182600.0,28.0586,28.332,27.9699,28.1399,182600.0
2008-09-16 13:30:00,38.08,39.07,37.95,39.01,331500.0,28.1399,28.8715,28.0438,28.8271,331500.0
2008-09-16 14:00:00,39.0,39.65,36.83,36.97,748600.0,28.8197,29.3001,27.2162,27.3196,748600.0
2008-09-16 14:30:00,36.99,38.4,36.85,37.47,662400.0,27.3344,28.3763,27.2309,27.6891,662400.0
2008-09-16 15:00:00,37.47,38.26,36.85,37.76,460400.0,27.6891,28.2729,27.2309,27.9034,460400.0
2008-09-16 15:30:00,37.74,40.18,37.61,40.18,820300.0,27.8886,29.6917,27.7926,29.6917,820300.0
2008-09-17 09:30:00,38.65,39.3,37.62,39.11,582400.0,28.5611,29.0414,27.7999,28.901,582400.0
2008-09-17 10:00:00,39.12,39.86,38.4,38.4,382900.0,28.9084,29.4552,28.3763,28.3763,382900.0
2008-09-17 10:30:00,38.41,38.49,37.08,37.11,486800.0,28.3837,28.4429,27.4009,27.4231,486800.0
2008-09-17 11:00:00,37.11,37.15,36.18,36.34,441200.0,27.4231,27.4526,26.7358,26.8541,441200.0
2008-09-17 11:30:00,36.3,36.91,35.61,36.77,423900.0,26.8245,27.2753,26.3146,27.1718,423900.0
2008-09-17 12:00:00,36.77,37.0,36.07,36.87,344900.0,27.1718,27.3418,26.6545,27.2457,344900.0
2008-09-17 12:30:00,36.84,37.19,36.54,36.64,297300.0,27.2236,27.4822,27.0019,27.0758,297300.0
2008-09-17 13:00:00,36.68,37.57,36.25,36.25,294100.0,27.1053,27.763,26.7876,26.7876,294100.0
2008-09-17 13:30:00,36.24,36.8,36.1,36.4,171800.0,26.7802,27.194,26.6767,26.8984,171800.0
2008-09-17 14:00:00,36.42,37.5,36.37,37.35,281200.0,26.9132,27.7113,26.8762,27.6004,281200.0
2008-09-17 14:30:00,37.36,37.37,36.82,37.11,584700.0,27.6078,27.6152,27.2088,27.4231,584700.0
2008-09-17 15:00:00,37.11,37.5,36.77,37.15,393900.0,27.4231,27.7113,27.1718,27.4526,393900.0
2008-09-17 15:30:00,37.14,37.25,36.0,36.0,728100.0,27.4452,27.5265,26.6028,26.6028,728100.0
2008-09-18 09:30:00,36.81,38.69,36.15,37.48,482000.0,27.2014,28.5906,26.7137,27.6965,482000.0
2008-09-18 10:00:00,37.47,37.55,36.8,36.97,263400.0,27.6891,27.7482,27.194,27.3196,263400.0
2008-09-18 10:30:00,36.96,37.12,36.5,36.98,239300.0,27.3122,27.4305,26.9723,27.327,239300.0
2008-09-18 11:00:00,36.93,37.02,35.35,35.89,339200.0,27.2901,27.3566,26.1225,26.5215,339200.0
2008-09-18 11:30:00,35.89,36.68,34.68,34.9,426800.0,26.5215,27.1053,25.6274,25.79,426800.0
2008-09-18 12:00:00,34.89,35.3,34.28,34.37,427900.0,25.7826,26.0855,25.3318,25.3983,427900.0
2008-09-18 12:30:00,34.38,34.4,33.02,34.3,396700.0,25.4057,25.4205,24.4007,25.3466,396700.0
2008-09-18 13:00:00,34.35,37.74,34.3,37.08,419200.0,25.3835,27.8886,25.3466,27.4009,419200.0
2008-09-18 13:30:00,37.05,43.22,37.05,40.15,1562200.0,27.3787,31.9382,27.3787,29.6695,1562200.0
2008-09-18 14:00:00,40.1,42.5,40.04,40.51,1106600.0,29.6326,31.4061,29.5882,29.9356,1106600.0
2008-09-18 14:30:00,40.51,44.9,40.5,42.9,1598800.0,29.9356,33.1796,29.9282,31.7017,1598800.0
2008-09-18 15:00:00,42.92,44.98,42.9,44.5,1646000.0,31.7165,33.2387,31.7017,32.884,1646000.0
2008-09-18 15:30:00,44.51,47.32,44.39,45.22,2177500.0,32.8914,34.9679,32.8028,33.4161,2177500.0
2008-09-19 09:30:00,55.69,107.29,38.76,49.63,2448900.0,41.1531,79.2838,28.6424,36.6749,2448900.0
2008-09-19 10:00:00,49.76,50.0,48.0,49.24,1343400.0,36.771,36.9484,35.4704,36.3867,1343400.0
2008-09-19 10:30:00,49.24,50.0,47.5,48.08,697100.0,36.3867,36.9484,35.1009,35.5295,697100.0
2008-09-19 11:00:00,48.06,50.98,48.0,50.68,1239300.0,35.5148,37.6726,35.4704,37.4509,1239300.0
2008-09-19 11:30:00,50.66,53.0,48.72,51.59,1303800.0,37.4361,39.1653,36.0025,38.1233,1303800.0
2008-09-19 12:00:00,51.64,52.0,50.22,51.67,514200.0,38.1603,38.4263,37.1109,38.1824,514200.0
2008-09-19 12:30:00,51.73,52.0,49.89,50.56,657800.0,38.2268,38.4263,36.8671,37.3622,657800.0
2008-09-19 13:00:00,50.57,50.99,50.0,50.78,292300.0,37.3696,37.6799,36.9484,37.5248,292300.0
2008-09-19 13:30:00,50.74,50.8,49.18,49.35,456900.0,37.4952,37.5395,36.3424,36.468,456900.0
2008-09-19 14:00:00,49.35,50.09,48.7,48.8,655900.0,36.468,37.0149,35.9877,36.0616,655900.0
2008-09-19 14:30:00,48.93,50.17,48.74,49.87,642400.0,36.1577,37.074,36.0173,36.8523,642400.0
2008-09-19 15:00:00,49.95,49.98,47.0,49.93,1003000.0,36.9114,36.9336,34.7315,36.8966,1003000.0
2008-09-19 15:30:00,49.99,51.51,48.9,50.84,1064700.0,36.941,38.0642,36.1355,37.5691,1064700.0
2008-09-22 09:30:00,49.72,50.81,48.05,50.44,648000.0,36.7415,37.5469,35.5074,37.2735,648000.0
2008-09-22 10:00:00,50.55,50.67,49.21,49.49,535200.0,37.3548,37.4435,36.3646,36.5715,535200.0
2008-09-22 10:30:00,49.48,49.85,47.05,48.19,435500.0,36.5641,36.8375,34.7684,35.6108,435500.0
2008-09-22 11:00:00,48.2,48.77,47.5,48.72,199500.0,35.6182,36.0394,35.1009,36.0025,199500.0
2008-09-22 11:30:00,48.71,48.81,47.65,47.98,277200.0,35.9951,36.069,35.2118,35.4556,277200.0
2008-09-22 12:00:00,48.0,48.33,47.78,47.9,198300.0,35.4704,35.7143,35.3079,35.3965,198300.0
2008-09-22 12:30:00,47.96,49.85,47.92,49.41,244400.0,35.4409,36.8375,35.4113,36.5124,244400.0
2008-09-22 13:00:00,49.4,49.5,48.04,48.3,236800.0,36.505,36.5789,35.5,35.6921,236800.0
2008-09-22 13:30:00,48.4,48.4,47.5,47.9,255700.0,35.766,35.766,35.1009,35.3965,255700.0
2008-09-22 14:00:00,47.9,48.55,47.74,48.0,277900.0,35.3965,35.8769,35.2783,35.4704,277900.0
2008-09-22 14:30:00,47.96,48.2,47.7,47.75,361200.0,35.4409,35.6182,35.2487,35.2857,361200.0
2008-09-22 15:00:00,47.75,47.92,44.55,46.4,420100.0,35.2857,35.4113,32.921,34.2881,420100.0
2008-09-22 15:30:00,46.28,47.21,46.07,47.0,656700.0,34.1994,34.8866,34.0442,34.7315,656700.0
2008-09-23 09:30:00,46.24,46.63,44.32,44.85,351500.0,34.1698,34.458,32.751,33.1427,351500.0
2008-09-23 10:00:00,44.87,45.59,44.6,45.03,122400.0,33.1575,33.6895,32.9579,33.2757,122400.0
2008-09-23 10:30:00,45.16,45.25,43.27,43.44,205500.0,33.3718,33.4383,31.9751,32.1007,205500.0
2008-09-23 11:00:00,43.43,44.2,43.2,43.36,99900.0,32.0933,32.6624,31.9234,32.0416,99900.0
2008-09-23 11:30:00,43.41,43.46,41.78,41.8,111300.0,32.0786,32.1155,30.8741,30.8888,111300.0
2008-09-23 12:00:00,41.79,42.29,40.2,41.68,153600.0,30.8814,31.2509,29.7065,30.8002,153600.0
2008-09-23 12:30:00,41.61,42.6,41.37,42.1,101400.0,30.7484,31.48,30.5711,31.1105,101400.0
2008-09-23 13:00:00,42.04,42.22,41.54,41.85,65300.0,31.0662,31.1992,30.6967,30.9258,65300.0
2008-09-23 13:30:00,41.79,42.81,41.72,42.3,97700.0,30.8814,31.6352,30.8297,31.2583,97700.0
2008-09-23 14:00:00,42.34,42.73,41.93,42.66,182500.0,31.2879,31.5761,30.9849,31.5243,182500.0
2008-09-23 14:30:00,42.84,44.25,42.57,44.06,416400.0,31.6574,32.6993,31.4578,32.5589,416400.0
2008-09-23 15:00:00,44.07,44.11,41.5,41.71,240400.0,32.5663,32.5958,30.6671,30.8223,240400.0
2008-09-23 15:30:00,41.67,41.9,40.54,40.55,250700.0,30.7928,30.9627,29.9577,29.9651,250700.0
2008-09-24 09:30:00,40.22,41.5,39.2,40.01,431500.0,29.7213,30.6671,28.9675,29.5661,431500.0
2008-09-24 10:00:00,40.15,40.38,39.55,39.96,148100.0,29.6695,29.8395,29.2262,29.5291,148100.0
2008-09-24 10:30:00,39.96,40.49,39.0,39.17,310000.0,29.5291,29.9208,28.8197,28.9453,310000.0
2008-09-24 11:00:00,39.4,40.0,39.0,39.6,289200.0,29.1153,29.5587,28.8197,29.2631,289200.0
2008-09-24 11:30:00,39.51,40.27,39.25,39.56,196000.0,29.1966,29.7582,29.0045,29.2335,196000.0
2008-09-24 12:00:00,39.56,39.84,38.58,38.79,117300.0,29.2335,29.4405,28.5094,28.6645,117300.0
2008-09-24 12:30:00,38.69,39.12,38.12,38.91,144000.0,28.5906,28.9084,28.1694,28.7532,144000.0
2008-09-24 13:00:00,38.93,39.96,38.93,39.45,127600.0,28.768,29.5291,28.768,29.1523,127600.0
2008-09-24 13:30:00,39.49,39.81,38.93,39.58,127200.0,29.1818,29.4183,28.768,29.2483,127200.0
2008-09-24 14:00:00,39.68,40.03,39.38,39.81,105800.0,29.3222,29.5809,29.1005,29.4183,105800.0
2008-09-24 14:30:00,39.85,40.47,39.5,39.91,154700.0,29.4478,29.906,29.1892,29.4922,154700.0
2008-09-24 15:00:00,39.89,40.03,39.19,39.34,223300.0,29.4774,29.5809,28.9601,29.071,223300.0
2008-09-24 15:30:00,39.33,40.29,39.26,39.99,329900.0,29.0636,29.773,29.0119,29.5513,329900.0
2008-09-25 09:30:00,40.99,41.77,38.94,41.14,348700.0,30.2903,30.8667,28.7754,30.4011,348700.0
2008-09-25 10:00:00,41.2,42.24,41.06,41.91,374500.0,30.4455,31.214,30.342,30.9701,374500.0
2008-09-25 10:30:00,41.88,42.45,41.31,41.95,265500.0,30.9479,31.3692,30.5267,30.9997,265500.0
2008-09-25 11:00:00,41.95,42.89,41.85,42.82,352300.0,30.9997,31.6943,30.9258,31.6426,352300.0
2008-09-25 11:30:00,42.87,42.88,42.0,42.32,214000.0,31.6795,31.6869,31.0366,31.2731,214000.0
2008-09-25 12:00:00,42.31,42.49,41.62,41.85,181600.0,31.2657,31.3987,30.7558,30.9258,181600.0
2008-09-25 12:30:00,41.85,42.47,41.79,42.05,240800.0,30.9258,31.3839,30.8814,31.0736,240800.0
2008-09-25 13:00:00,41.96,42.36,41.64,41.73,176900.0,31.0071,31.3027,30.7706,30.8371,176900.0
2008-09-25 13:30:00,41.73,42.25,41.66,41.96,116800.0,30.8371,31.2214,30.7854,31.0071,116800.0
2008-09-25 14:00:00,41.92,42.17,41.77,42.03,202800.0,30.9775,31.1623,30.8667,31.0588,202800.0
2008-09-25 14:30:00,41.95,42.09,41.65,41.76,240800.0,30.9997,31.1031,30.778,30.8593,240800.0
2008-09-25 15:00:00,41.76,41.85,41.49,41.58,230300.0,30.8593,30.9258,30.6598,30.7263,230300.0
2008-09-25 15:30:00,41.55,42.3,41.34,41.4,348400.0,30.7041,31.2583,30.5489,30.5932,348400.0
2008-09-26 09:30:00,40.0,41.25,38.51,40.04,343900.0,29.5587,30.4824,28.4576,29.5882,343900.0
2008-09-26 10:00:00,40.1,40.38,39.67,40.19,189000.0,29.6326,29.8395,29.3148,29.6991,189000.0
2008-09-26 10:30:00,40.2,40.91,40.04,40.84,120200.0,29.7065,30.2312,29.5882,30.1794,120200.0
2008-09-26 11:00:00,40.73,40.81,40.29,40.66,91600.0,30.0981,30.1573,29.773,30.0464,91600.0
2008-09-26 11:30:00,40.69,40.84,40.51,40.83,122800.0,30.0686,30.1794,29.9356,30.172,122800.0
2008-09-26 12:00:00,40.78,41.02,40.7,40.85,159200.0,30.1351,30.3124,30.076,30.1868,159200.0
2008-09-26 12:30:00,40.87,42.0,40.79,41.95,191900.0,30.2016,31.0366,30.1425,30.9997,191900.0
2008-09-26 13:00:00,41.97,43.48,41.9,43.08,297900.0,31.0145,32.1303,30.9627,31.8347,297900.0
2008-09-26 13:30:00,43.1,43.1,42.78,43.0,191400.0,31.8495,31.8495,31.613,31.7756,191400.0
2008-09-26 14:00:00,43.0,43.28,42.78,42.79,236900.0,31.7756,31.9825,31.613,31.6204,236900.0
2008-09-26 14:30:00,42.81,42.85,42.06,42.18,123800.0,31.6352,31.6647,31.081,31.1696,123800.0
2008-09-26 15:00:00,42.17,42.67,41.18,42.4,234400.0,31.1623,31.5317,30.4307,31.3322,234400.0
2008-09-26 15:30:00,42.4,43.5,41.95,43.28,331500.0,31.3322,32.1451,30.9997,31.9825,331500.0
2008-09-29 09:30:00,41.51,42.98,41.09,42.15,324000.0,30.6745,31.7608,30.3642,31.1475,324000.0
2008-09-29 10:00:00,42.13,42.5,41.95,42.07,222800.0,31.1327,31.4061,30.9997,31.0884,222800.0
2008-09-29 10:30:00,42.03,42.75,41.96,42.14,135400.0,31.0588,31.5909,31.0071,31.1401,135400.0
2008-09-29 11:00:00,42.19,42.39,41.5,41.93,173200.0,31.177,31.3248,30.6671,30.9849,173200.0
2008-09-29 11:30:00,41.93,42.34,41.83,42.02,139900.0,30.9849,31.2879,30.911,31.0514,139900.0
2008-09-29 12:00:00,42.07,42.35,41.29,41.3,186700.0,31.0884,31.2953,30.512,30.5193,186700.0
2008-09-29 12:30:00,41.3,41.63,40.83,41.05,197500.0,30.5193,30.7632,30.172,30.3346,197500.0
2008-09-29 13:00:00,41.05,41.07,40.03,40.78,204600.0,30.3346,30.3494,29.5809,30.1351,204600.0
2008-09-29 13:30:00,40.74,41.15,38.52,38.67,644400.0,30.1055,30.4085,28.465,28.5759,644400.0
2008-09-29 14:00:00,38.74,39.48,38.0,38.34,351100.0,28.6276,29.1744,28.0808,28.332,351100.0
2008-09-29 14:30:00,38.41,38.55,38.03,38.1,186600.0,28.3837,28.4872,28.1029,28.1547,186600.0
2008-09-29 15:00:00,38.1,38.33,36.56,36.97,266200.0,28.1547,28.3246,27.0166,27.3196,266200.0
2008-09-29 15:30:00,37.11,41.0,37.01,37.78,319000.0,27.4231,30.2977,27.3492,27.9182,319000.0
2008-09-30 09:30:00,37.67,38.53,37.46,37.85,353300.0,27.8369,28.4724,27.6817,27.9699,353300.0
2008-09-30 10:00:00,37.86,39.79,37.86,38.91,285200.0,27.9773,29.4035,27.9773,28.7532,285200.0
2008-09-30 10:30:00,38.89,38.97,37.85,38.21,106800.0,28.7384,28.7976,27.9699,28.2359,106800.0
2008-09-30 11:00:00,38.27,38.95,38.27,38.54,58200.0,28.2803,28.7828,28.2803,28.4798,58200.0
2008-09-30 11:30:00,38.55,38.69,38.16,38.43,58600.0,28.4872,28.5906,28.199,28.3985,58600.0
2008-09-30 12:00:00,38.35,38.66,38.0,38.12,112800.0,28.3394,28.5685,28.0808,28.1694,112800.0
2008-09-30 12:30:00,38.15,38.61,38.0,38.38,79800.0,28.1916,28.5315,28.0808,28.3616,79800.0
2008-09-30 13:00:00,38.4,38.5,38.15,38.22,142800.0,28.3763,28.4502,28.1916,28.2433,142800.0
2008-09-30 13:30:00,38.18,38.74,38.07,38.43,201700.0,28.2138,28.6276,28.1325,28.3985,201700.0
2008-09-30 14:00:00,38.37,38.53,37.8,37.81,186800.0,28.3542,28.4724,27.933,27.9404,186800.0
2008-09-30 14:30:00,37.85,38.22,37.01,38.06,213900.0,27.9699,28.2433,27.3492,28.1251,213900.0
2008-09-30 15:00:00,38.05,38.42,37.3,37.55,244800.0,28.1177,28.3911,27.5635,27.7482,244800.0
2008-09-30 15:30:00,37.57,38.49,36.65,38.0,759700.0,27.763,28.4429,27.0832,28.0808,759700.0
2008-10-01 09:30:00,38.67,39.02,37.16,38.81,248900.0,28.5759,28.8345,27.46,28.6793,248900.0
2008-10-01 10:00:00,38.78,39.5,38.21,39.31,138400.0,28.6572,29.1892,28.2359,29.0488,138400.0
2008-10-01 10:30:00,39.31,39.38,38.36,39.03,148500.0,29.0488,29.1005,28.3468,28.8419,148500.0
2008-10-01 11:00:00,39.13,41.0,38.97,41.0,191000.0,28.9158,30.2977,28.7976,30.2977,191000.0
2008-10-01 11:30:00,41.0,42.83,40.29,42.3,299400.0,30.2977,31.65,29.773,31.2583,299400.0
2008-10-01 12:00:00,42.37,43.0,41.81,42.27,320700.0,31.31,31.7756,30.8962,31.2361,320700.0
2008-10-01 12:30:00,42.35,42.41,41.86,42.18,198100.0,31.2953,31.3396,30.9332,31.1696,198100.0
2008-10-01 13:00:00,42.12,42.87,41.95,42.47,138700.0,31.1253,31.6795,30.9997,31.3839,138700.0
2008-10-01 13:30:00,42.49,42.99,42.05,42.5,270000.0,31.3987,31.7682,31.0736,31.4061,270000.0
2008-10-01 14:00:00,42.56,42.9,42.29,42.85,268300.0,31.4504,31.7017,31.2509,31.6647,268300.0
2008-10-01 14:30:00,42.85,43.98,42.4,43.14,373900.0,31.6647,32.4998,31.3322,31.879,373900.0
2008-10-01 15:00:00,43.14,43.6,42.85,42.98,245100.0,31.879,32.219,31.6647,31.7608,245100.0
2008-10-01 15:30:00,42.94,45.0,42.84,44.32,703400.0,31.7313,33.2535,31.6574,32.751,703400.0
2008-10-02 09:30:00,44.55,44.99,42.44,43.74,189900.0,32.921,33.2461,31.3618,32.3224,189900.0
2008-10-02 10:00:00,43.68,44.85,43.58,44.68,162000.0,32.2781,33.1427,32.2042,33.0171,162000.0
2008-10-02 10:30:00,44.68,45.81,43.85,45.14,197600.0,33.0171,33.8521,32.4037,33.357,197600.0
2008-10-02 11:00:00,45.16,45.2,43.6,44.78,101200.0,33.3718,33.4013,32.219,33.091,101200.0
2008-10-02 11:30:00,44.86,45.28,44.65,45.1,63500.0,33.1501,33.4604,32.9949,33.3274,63500.0
2008-10-02 12:00:00,45.1,45.64,43.31,43.87,157600.0,33.3274,33.7265,32.0047,32.4185,157600.0
2008-10-02 12:30:00,43.85,44.63,43.67,44.41,68600.0,32.4037,32.9801,32.2707,32.8175,68600.0
2008-10-02 13:00:00,44.38,44.45,43.4,43.74,102600.0,32.7954,32.8471,32.0712,32.3224,102600.0
2008-10-02 13:30:00,43.76,44.69,43.64,44.18,111400.0,32.3372,33.0244,32.2485,32.6476,111400.0
2008-10-02 14:00:00,44.18,44.65,43.75,44.49,73600.0,32.6476,32.9949,32.3298,32.8767,73600.0
2008-10-02 14:30:00,44.53,44.63,43.05,43.92,174000.0,32.9062,32.9801,31.8125,32.4554,174000.0
2008-10-02 15:00:00,43.97,44.42,43.57,43.95,238600.0,32.4924,32.8249,32.1968,32.4776,238600.0
2008-10-02 15:30:00,43.97,44.33,43.25,43.54,366200.0,32.4924,32.7584,31.9603,32.1746,366200.0
2008-10-03 09:30:00,44.67,46.91,44.17,46.43,200400.0,33.0097,34.665,32.6402,34.3103,200400.0
2008-10-03 10:00:00,46.4,47.94,46.4,46.78,286000.0,34.2881,35.4261,34.2881,34.5689,286000.0
2008-10-03 10:30:00,46.75,47.81,46.6,47.11,266600.0,34.5467,35.33,34.4359,34.8127,266600.0
2008-10-03 11:00:00,47.11,47.8,47.04,47.15,98000.0,34.8127,35.3226,34.761,34.8423,98000.0
2008-10-03 11:30:00,47.16,47.7,47.11,47.65,67700.0,34.8497,35.2487,34.8127,35.2118,67700.0
2008-10-03 12:00:00,47.65,47.7,46.05,46.11,152500.0,35.2118,35.2487,34.0294,34.0738,152500.0
2008-10-03 12:30:00,46.1,46.68,45.47,45.94,110300.0,34.0664,34.495,33.6008,33.9482,110300.0
2008-10-03 13:00:00,46.0,47.08,44.09,45.61,167600.0,33.9925,34.7906,32.5811,33.7043,167600.0
2008-10-03 13:30:00,45.69,45.75,42.15,45.1,289100.0,33.7634,33.8078,31.1475,33.3274,289100.0
2008-10-03 14:00:00,45.19,45.5,43.77,44.04,166200.0,33.3939,33.623,32.3446,32.5441,166200.0
2008-10-03 14:30:00,43.96,46.0,43.5,44.65,213300.0,32.485,33.9925,32.1451,32.9949,213300.0
2008-10-03 15:00:00,44.59,45.5,44.13,44.69,113200.0,32.9506,33.623,32.6106,33.0244,113200.0
2008-10-03 15:30:00,44.75,44.96,43.34,43.54,381200.0,33.0688,33.224,32.0268,32.1746,381200.0
2008-10-06 09:30:00,40.27,42.4,40.12,41.85,256900.0,29.7582,31.3322,29.6474,30.9258,256900.0
2008-10-06 10:00:00,41.99,41.99,40.77,40.81,192800.0,31.0292,31.0292,30.1277,30.1573,192800.0
2008-10-06 10:30:00,40.87,41.17,39.85,40.3,202600.0,30.2016,30.4233,29.4478,29.7804,202600.0
2008-10-06 11:00:00,40.39,41.45,40.32,41.42,144300.0,29.8469,30.6302,29.7952,30.608,144300.0
2008-10-06 11:30:00,41.44,41.98,41.34,41.62,156100.0,30.6228,31.0218,30.5489,30.7558,156100.0
2008-10-06 12:00:00,41.56,41.94,41.09,41.29,129300.0,30.7115,30.9923,30.3642,30.512,129300.0
2008-10-06 12:30:00,41.29,41.4,40.21,40.24,194200.0,30.512,30.5932,29.7139,29.736,194200.0
2008-10-06 13:00:00,40.24,40.36,39.75,39.89,288500.0,29.736,29.8247,29.3739,29.4774,288500.0
2008-10-06 13:30:00,39.89,39.96,37.35,38.1,226200.0,29.4774,29.5291,27.6004,28.1547,226200.0
2008-10-06 14:00:00,38.01,38.13,36.52,36.52,228300.0,28.0881,28.1768,26.9871,26.9871,228300.0
2008-10-06 14:30:00,36.55,37.26,36.33,36.99,191200.0,27.0093,27.5339,26.8467,27.3344,191200.0
2008-10-06 15:00:00,37.0,38.64,36.22,38.44,489800.0,27.3418,28.5537,26.7654,28.4059,489800.0
2008-10-06 15:30:00,38.43,41.0,38.16,40.52,436200.0,28.3985,30.2977,28.199,29.943,436200.0
2008-10-07 09:30:00,41.95,42.09,37.2,38.17,170100.0,30.9997,31.1031,27.4896,28.2064,170100.0
2008-10-07 10:00:00,38.23,38.24,36.69,37.42,196200.0,28.2507,28.2581,27.1127,27.6522,196200.0
2008-10-07 10:30:00,37.47,37.73,37.17,37.31,129800.0,27.6891,27.8812,27.4674,27.5709,129800.0
2008-10-07 11:00:00,37.3,37.36,36.81,37.01,120100.0,27.5635,27.6078,27.2014,27.3492,120100.0
2008-10-07 11:30:00,37.01,37.19,36.86,36.87,283300.0,27.3492,27.4822,27.2383,27.2457,283300.0
2008-10-07 12:00:00,36.94,36.95,36.2,36.32,122300.0,27.2975,27.3048,26.7506,26.8393,122300.0
2008-10-07 12:30:00,36.25,36.59,36.2,36.41,131100.0,26.7876,27.0388,26.7506,26.9058,131100.0
2008-10-07 13:00:00,36.46,37.31,36.4,36.79,163700.0,26.9427,27.5709,26.8984,27.1866,163700.0
2008-10-07 13:30:00,36.64,36.76,35.9,35.93,142500.0,27.0758,27.1644,26.5289,26.5511,142500.0
2008-10-07 14:00:00,35.9,37.28,35.88,36.8,112500.0,26.5289,27.5487,26.5141,27.194,112500.0
2008-10-07 14:30:00,36.82,37.34,35.99,36.2,72500.0,27.2088,27.593,26.5954,26.7506,72500.0
2008-10-07 15:00:00,36.21,36.67,35.75,36.0,154400.0,26.758,27.0979,26.4181,26.6028,154400.0
2008-10-07 15:30:00,35.95,36.23,35.0,35.2,328900.0,26.5659,26.7728,25.8639,26.0116,328900.0
2008-10-08 09:30:00,33.6,36.24,33.0,34.75,352000.0,24.8293,26.7802,24.3859,25.6791,352000.0
2008-10-08 10:00:00,34.89,35.79,34.67,35.0,131200.0,25.7826,26.4476,25.62,25.8639,131200.0
2008-10-08 10:30:00,35.0,35.39,34.16,34.68,112900.0,25.8639,26.1521,25.2431,25.6274,112900.0
2008-10-08 11:00:00,34.72,35.41,34.05,34.92,91000.0,25.6569,26.1668,25.1618,25.8047,91000.0
2008-10-08 11:30:00,34.95,35.27,34.19,34.8,81900.0,25.8269,26.0634,25.2653,25.7161,81900.0
2008-10-08 12:00:00,34.8,34.87,33.89,34.16,89000.0,25.7161,25.7678,25.0436,25.2431,89000.0
2008-10-08 12:30:00,34.18,34.27,33.31,33.6,109700.0,25.2579,25.3244,24.615,24.8293,109700.0
2008-10-08 13:00:00,33.65,34.74,33.41,33.77,138900.0,24.8662,25.6717,24.6889,24.9549,138900.0
2008-10-08 13:30:00,33.71,35.9,33.6,35.63,212600.0,24.9106,26.5289,24.8293,26.3294,212600.0
2008-10-08 14:00:00,35.51,36.74,35.09,36.35,136000.0,26.2407,27.1497,25.9304,26.8615,136000.0
2008-10-08 14:30:00,36.35,36.41,34.99,35.95,101300.0,26.8615,26.9058,25.8565,26.5659,101300.0
2008-10-08 15:00:00,36.01,36.12,33.56,33.64,243500.0,26.6102,26.6915,24.7997,24.8589,243500.0
2008-10-08 15:30:00,33.62,34.8,33.5,33.55,339600.0,24.8441,25.7161,24.7554,24.7924,339600.0
2008-10-09 09:30:00,34.07,34.65,28.63,28.77,907400.0,25.1766,25.6052,21.1566,21.2601,907400.0
2008-10-09 10:00:00,28.7,28.81,26.44,26.49,988800.0,21.2084,21.2896,19.5383,19.5752,988800.0
2008-10-09 10:30:00,26.5,27.97,26.44,27.55,714200.0,19.5826,20.6689,19.5383,20.3585,714200.0
2008-10-09 11:00:00,27.53,29.06,27.4,28.38,529400.0,20.3438,21.4744,20.2477,20.9719,529400.0
2008-10-09 11:30:00,28.31,29.12,28.0,29.12,317700.0,20.9202,21.5187,20.6911,21.5187,317700.0
2008-10-09 12:00:00,29.07,29.48,28.95,29.32,246100.0,21.4818,21.7848,21.3931,21.6665,246100.0
2008-10-09 12:30:00,29.34,29.81,29.25,29.47,133300.0,21.6813,22.0286,21.6148,21.7774,133300.0
2008-10-09 13:00:00,29.48,30.55,29.37,30.35,160800.0,21.7848,22.5755,21.7035,22.4277,160800.0
2008-10-09 13:30:00,30.53,30.55,29.87,30.19,206300.0,22.5607,22.5755,22.073,22.3094,206300.0
2008-10-09 14:00:00,30.19,30.51,29.73,30.17,141500.0,22.3094,22.5459,21.9695,22.2946,141500.0
2008-10-09 14:30:00,30.08,30.23,29.66,29.67,157500.0,22.2281,22.339,21.9178,21.9252,157500.0
2008-10-09 15:00:00,29.67,29.83,28.47,29.28,338000.0,21.9252,22.0434,21.0384,21.637,338000.0
2008-10-09 15:30:00,29.31,30.56,28.5,30.01,390800.0,21.6591,22.5828,21.0606,22.1764,390800.0
2008-10-10 09:30:00,28.0,35.0,27.5,34.95,902900.0,20.6911,25.8639,20.3216,25.8269,902900.0
2008-10-10 10:00:00,34.85,36.12,29.46,29.69,1176000.0,25.753,26.6915,21.77,21.9399,1176000.0
2008-10-10 10:30:00,29.58,29.72,26.89,27.85,1100400.0,21.8587,21.9621,19.8708,20.5802,1100400.0
2008-10-10 11:00:00,27.93,28.11,26.27,27.4,879700.0,20.6394,20.7724,19.4127,20.2477,879700.0
2008-10-10 11:30:00,27.48,29.78,26.5,27.43,571900.0,20.3068,22.0064,19.5826,20.2699,571900.0
2008-10-10 12:00:00,27.43,29.78,27.2,28.58,623100.0,20.2699,22.0064,20.0999,21.1197,623100.0
2008-10-10 12:30:00,28.61,29.49,28.13,29.46,357500.0,21.1419,21.7921,20.7871,21.77,357500.0
2008-10-10 13:00:00,29.44,29.76,28.76,29.42,192900.0,21.7552,21.9917,21.2527,21.7404,192900.0
2008-10-10 13:30:00,29.44,29.77,29.0,29.42,259800.0,21.7552,21.9991,21.4301,21.7404,259800.0
2008-10-10 14:00:00,29.42,30.49,29.0,30.47,374700.0,21.7404,22.5311,21.4301,22.5163,374700.0
2008-10-10 14:30:00,30.43,33.75,30.43,33.15,658300.0,22.4868,24.9401,22.4868,24.4968,658300.0
2008-10-10 15:00:00,33.12,35.55,33.01,34.63,1042800.0,24.4746,26.2703,24.3933,25.5904,1042800.0
2008-10-10 15:30:00,34.61,34.78,31.64,33.03,866900.0,25.5757,25.7013,23.3809,24.4081,866900.0
2008-10-13 09:30:00,35.19,37.43,32.56,33.87,513900.0,26.0043,27.6595,24.0608,25.0288,513900.0
2008-10-13 10:00:00,33.87,33.89,31.75,32.22,341100.0,25.0288,25.0436,23.4622,23.8095,341100.0
2008-10-13 10:30:00,32.22,32.22,30.75,31.13,297200.0,23.8095,23.8095,22.7232,23.0041,297200.0
2008-10-13 11:00:00,31.13,31.85,31.01,31.29,183800.0,23.0041,23.5361,22.9154,23.1223,183800.0
2008-10-13 11:30:00,31.31,31.93,30.75,30.78,260800.0,23.1371,23.5952,22.7232,22.7454,260800.0
2008-10-13 12:00:00,30.81,31.34,30.5,31.09,209700.0,22.7676,23.1592,22.5385,22.9745,209700.0
2008-10-13 12:30:00,31.12,31.4,30.51,30.69,150900.0,22.9967,23.2036,22.5459,22.6789,150900.0
2008-10-13 13:00:00,30.74,31.01,30.51,30.74,137500.0,22.7159,22.9154,22.5459,22.7159,137500.0
2008-10-13 13:30:00,30.8,31.2,30.75,30.94,171300.0,22.7602,23.0558,22.7232,22.8636,171300.0
2008-10-13 14:00:00,30.92,31.21,30.6,31.02,159000.0,22.8489,23.0632,22.6124,22.9228,159000.0
2008-10-13 14:30:00,31.04,31.77,30.87,31.35,160000.0,22.9375,23.477,22.8119,23.1666,160000.0
2008-10-13 15:00:00,31.31,31.65,31.18,31.35,173800.0,23.1371,23.3883,23.041,23.1666,173800.0
2008-10-13 15:30:00,31.35,32.2,30.6,32.09,691100.0,23.1666,23.7947,22.6124,23.7135,691100.0
2008-10-14 09:30:00,35.78,37.45,35.73,36.6,1336000.0,26.4402,27.6743,26.4033,27.0462,1336000.0
2008-10-14 10:00:00,36.69,39.39,36.61,37.06,997400.0,27.1127,29.1079,27.0536,27.3861,997400.0
2008-10-14 10:30:00,37.06,37.23,36.4,37.09,499500.0,27.3861,27.5118,26.8984,27.4083,499500.0
2008-10-14 11:00:00,37.1,37.2,36.74,36.99,262000.0,27.4157,27.4896,27.1497,27.3344,262000.0
2008-10-14 11:30:00,36.99,37.99,36.58,37.83,317800.0,27.3344,28.0734,27.0314,27.9551,317800.0
2008-10-14 12:00:00,37.84,37.94,37.05,37.38,273400.0,27.9625,28.0364,27.3787,27.6226,273400.0
2008-10-14 12:30:00,37.28,37.75,37.21,37.65,255800.0,27.5487,27.896,27.497,27.8221,255800.0
2008-10-14 13:00:00,37.63,38.73,37.34,38.7,227100.0,27.8073,28.6202,27.593,28.598,227100.0
2008-10-14 13:30:00,38.71,40.35,38.48,38.61,460400.0,28.6054,29.8173,28.4355,28.5315,460400.0
2008-10-14 14:00:00,38.66,38.94,37.53,38.56,286100.0,28.5685,28.7754,27.7334,28.4946,286100.0
2008-10-14 14:30:00,38.55,38.6,37.95,38.1,191700.0,28.4872,28.5241,28.0438,28.1547,191700.0
2008-10-14 15:00:00,38.1,39.51,37.55,39.15,493200.0,28.1547,29.1966,27.7482,28.9306,493200.0
2008-10-14 15:30:00,39.19,40.25,38.99,39.64,927600.0,28.9601,29.7434,28.8123,29.2927,927600.0
2008-10-15 09:30:00,37.19,41.26,37.16,40.36,412000.0,27.4822,30.4898,27.46,29.8247,412000.0
2008-10-15 10:00:00,40.3,40.63,39.16,40.25,412500.0,29.7804,30.0242,28.938,29.7434,412500.0
2008-10-15 10:30:00,40.35,41.39,40.08,40.41,354000.0,29.8173,30.5859,29.6178,29.8617,354000.0
2008-10-15 11:00:00,40.43,41.29,40.17,40.66,335300.0,29.8764,30.512,29.6843,30.0464,335300.0
2008-10-15 11:30:00,40.78,42.0,40.19,41.84,451500.0,30.1351,31.0366,29.6991,30.9184,451500.0
2008-10-15 12:00:00,41.86,42.25,41.46,41.54,663800.0,30.9332,31.2214,30.6376,30.6967,663800.0
2008-10-15 12:30:00,41.54,42.1,41.48,41.76,262700.0,30.6967,31.1105,30.6524,30.8593,262700.0
2008-10-15 13:00:00,41.87,41.87,40.48,40.53,221700.0,30.9406,30.9406,29.9134,29.9503,221700.0
2008-10-15 13:30:00,40.5,41.05,40.05,40.57,500600.0,29.9282,30.3346,29.5956,29.9799,500600.0
2008-10-15 14:00:00,40.57,41.28,40.26,40.56,806500.0,29.9799,30.5046,29.7508,29.9725,806500.0
2008-10-15 14:30:00,40.56,40.83,40.12,40.3,278800.0,29.9725,30.172,29.6474,29.7804,278800.0
2008-10-15 15:00:00,40.31,41.1,40.23,40.53,372500.0,29.7878,30.3716,29.7287,29.9503,372500.0
2008-10-15 15:30:00,40.54,40.94,36.74,37.25,574100.0,29.9577,30.2533,27.1497,27.5265,574100.0
2008-10-16 09:30:00,37.21,38.99,36.12,36.64,376800.0,27.497,28.8123,26.6915,27.0758,376800.0
2008-10-16 10:00:00,36.75,36.75,34.51,34.77,561100.0,27.157,27.157,25.5018,25.6939,561100.0
2008-10-16 10:30:00,34.76,35.47,33.55,34.89,880700.0,25.6865,26.2112,24.7924,25.7826,880700.0
2008-10-16 11:00:00,34.86,35.7,34.13,34.95,270300.0,25.7604,26.3811,25.221,25.8269,270300.0
2008-10-16 11:30:00,34.99,36.33,34.98,36.0,171400.0,25.8565,26.8467,25.8491,26.6028,171400.0
2008-10-16 12:00:00,35.93,37.37,35.68,36.06,135400.0,26.5511,27.6152,26.3664,26.6472,135400.0
2008-10-16 12:30:00,36.07,37.0,35.83,36.49,422800.0,26.6545,27.3418,26.4772,26.9649,422800.0
2008-10-16 13:00:00,36.32,37.0,36.0,36.81,115300.0,26.8393,27.3418,26.6028,27.2014,115300.0
2008-10-16 13:30:00,36.77,36.85,35.65,36.65,179300.0,27.1718,27.2309,26.3442,27.0832,179300.0
2008-10-16 14:00:00,36.68,36.72,35.75,35.84,144700.0,27.1053,27.1349,26.4181,26.4846,144700.0
2008-10-16 14:30:00,35.86,36.87,35.66,36.5,139800.0,26.4994,27.2457,26.3516,26.9723,139800.0
2008-10-16 15:00:00,36.5,38.61,36.44,38.57,335400.0,26.9723,28.5315,26.928,28.502,335400.0
2008-10-16 15:30:00,38.57,40.9,38.37,40.6,513000.0,28.502,30.2238,28.3542,30.0021,513000.0
2008-10-17 09:30:00,33.56,36.0,33.1,35.79,2035000.0,24.7997,26.6028,24.4598,26.4476,2035000.0
2008-10-17 10:00:00,35.78,36.25,35.49,35.67,737500.0,26.4402,26.7876,26.2259,26.359,737500.0
2008-10-17 10:30:00,35.67,36.0,35.52,35.77,553400.0,26.359,26.6028,26.2481,26.4329,553400.0
2008-10-17 11:00:00,35.75,35.95,35.52,35.79,330700.0,26.4181,26.5659,26.2481,26.4476,330700.0
2008-10-17 11:30:00,35.78,35.8,35.06,35.32,300400.0,26.4402,26.455,25.9082,26.1003,300400.0
2008-10-17 12:00:00,35.32,35.5,35.06,35.28,405900.0,26.1003,26.2333,25.9082,26.0708,405900.0
2008-10-17 12:30:00,35.27,36.17,35.18,36.06,486900.0,26.0634,26.7284,25.9969,26.6472,486900.0
2008-10-17 13:00:00,36.06,37.49,36.01,37.26,553300.0,26.6472,27.7039,26.6102,27.5339,553300.0
2008-10-17 13:30:00,37.28,39.11,37.25,38.22,409600.0,27.5487,28.901,27.5265,28.2433,409600.0
2008-10-17 14:00:00,38.2,38.78,36.95,37.13,276100.0,28.2286,28.6572,27.3048,27.4379,276100.0
2008-10-17 14:30:00,37.19,37.57,37.03,37.55,536100.0,27.4822,27.763,27.364,27.7482,536100.0
2008-10-17 15:00:00,37.55,37.8,37.07,37.32,576900.0,27.7482,27.933,27.3935,27.5783,576900.0
2008-10-17 15:30:00,37.41,37.81,36.06,36.2,675700.0,27.6448,27.9404,26.6472,26.7506,675700.0
2008-10-20 09:30:00,36.1,37.2,34.59,35.1,338000.0,26.6767,27.4896,25.5609,25.9378,338000.0
2008-10-20 10:00:00,35.08,35.64,34.07,34.12,398200.0,25.923,26.3368,25.1766,25.2136,398200.0
2008-10-20 10:30:00,34.06,34.29,33.6,34.01,456200.0,25.1692,25.3392,24.8293,25.1323,456200.0
2008-10-20 11:00:00,34.01,34.24,33.57,33.98,315100.0,25.1323,25.3022,24.8071,25.1101,315100.0
2008-10-20 11:30:00,33.98,34.0,33.0,33.01,341300.0,25.1101,25.1249,24.3859,24.3933,341300.0
2008-10-20 12:00:00,33.06,33.5,32.3,33.4,235600.0,24.4303,24.7554,23.8686,24.6815,235600.0
2008-10-20 12:30:00,33.39,34.0,33.15,33.85,220200.0,24.6741,25.1249,24.4968,25.014,220200.0
2008-10-20 13:00:00,33.83,33.89,33.57,33.76,217400.0,24.9993,25.0436,24.8071,24.9475,217400.0
2008-10-20 13:30:00,33.79,33.99,33.67,33.75,367900.0,24.9697,25.1175,24.881,24.9401,367900.0
2008-10-20 14:00:00,33.75,33.93,33.41,33.67,205000.0,24.9401,25.0732,24.6889,24.881,205000.0
2008-10-20 14:30:00,33.67,33.99,33.54,33.73,298300.0,24.881,25.1175,24.785,24.9254,298300.0
2008-10-20 15:00:00,33.73,34.89,33.71,34.74,416500.0,24.9254,25.7826,24.9106,25.6717,416500.0
2008-10-20 15:30:00,34.67,34.96,33.9,34.5,487600.0,25.62,25.8343,25.051,25.4944,487600.0
2008-10-21 09:30:00,34.1,34.39,33.06,33.86,246300.0,25.1988,25.4131,24.4303,25.0214,246300.0
2008-10-21 10:00:00,33.9,34.85,33.83,34.22,208600.0,25.051,25.753,24.9993,25.2875,208600.0
2008-10-21 10:30:00,34.21,34.58,33.95,34.28,151000.0,25.2801,25.5535,25.0879,25.3318,151000.0
2008-10-21 11:00:00,34.26,34.43,33.95,34.1,146500.0,25.317,25.4426,25.0879,25.1988,146500.0
2008-10-21 11:30:00,34.06,34.36,33.0,33.1,273500.0,25.1692,25.3909,24.3859,24.4598,273500.0
2008-10-21 12:00:00,33.11,33.38,33.04,33.11,242900.0,24.4672,24.6667,24.4155,24.4672,242900.0
2008-10-21 12:30:00,33.15,33.38,33.03,33.06,96600.0,24.4968,24.6667,24.4081,24.4303,96600.0
2008-10-21 13:00:00,33.12,33.99,33.1,33.87,117000.0,24.4746,25.1175,24.4598,25.0288,117000.0
2008-10-21 13:30:00,33.87,34.0,33.4,33.56,135200.0,25.0288,25.1249,24.6815,24.7997,135200.0
2008-10-21 14:00:00,33.5,34.28,33.42,34.16,215600.0,24.7554,25.3318,24.6963,25.2431,215600.0
2008-10-21 14:30:00,34.16,34.31,33.45,34.19,346100.0,25.2431,25.354,24.7185,25.2653,346100.0
2008-10-21 15:00:00,34.15,34.42,33.45,33.61,226000.0,25.2357,25.4353,24.7185,24.8367,226000.0
2008-10-21 15:30:00,33.57,33.69,32.5,32.61,501500.0,24.8071,24.8958,24.0164,24.0977,501500.0
2008-10-22 09:30:00,32.05,34.25,31.83,33.66,364700.0,23.6839,25.3096,23.5213,24.8736,364700.0
2008-10-22 10:00:00,33.71,34.19,33.5,34.0,220500.0,24.9106,25.2653,24.7554,25.1249,220500.0
2008-10-22 10:30:00,33.99,34.09,32.56,33.39,461600.0,25.1175,25.1914,24.0608,24.6741,461600.0
2008-10-22 11:00:00,33.4,33.75,33.0,33.19,179500.0,24.6815,24.9401,24.3859,24.5263,179500.0
2008-10-22 11:30:00,33.13,33.95,33.1,33.7,103900.0,24.482,25.0879,24.4598,24.9032,103900.0
2008-10-22 12:00:00,33.75,33.86,33.21,33.32,85500.0,24.9401,25.0214,24.5411,24.6224,85500.0
2008-10-22 12:30:00,33.29,33.29,32.6,32.79,76600.0,24.6002,24.6002,24.0903,24.2307,76600.0
2008-10-22 13:00:00,32.75,32.97,32.2,32.67,109800.0,24.2012,24.3638,23.7947,24.1421,109800.0
2008-10-22 13:30:00,32.64,32.67,31.95,32.25,113400.0,24.1199,24.1421,23.61,23.8317,113400.0
2008-10-22 14:00:00,32.21,32.68,32.02,32.46,104700.0,23.8021,24.1495,23.6617,23.9869,104700.0
2008-10-22 14:30:00,32.34,32.57,32.02,32.17,84000.0,23.8982,24.0682,23.6617,23.7726,84000.0
2008-10-22 15:00:00,32.16,32.63,32.0,32.29,180200.0,23.7652,24.1125,23.647,23.8613,180200.0
2008-10-22 15:30:00,32.32,32.82,32.06,32.75,482100.0,23.8834,24.2529,23.6913,24.2012,482100.0
2008-10-23 09:30:00,32.87,33.49,31.36,31.83,249900.0,24.2899,24.748,23.174,23.5213,249900.0
2008-10-23 10:00:00,31.8,32.09,31.06,31.44,199800.0,23.4992,23.7135,22.9523,23.2331,199800.0
2008-10-23 10:30:00,31.41,31.69,31.07,31.36,188000.0,23.211,23.4179,22.9597,23.174,188000.0
2008-10-23 11:00:00,31.35,31.72,31.2,31.64,114000.0,23.1666,23.44,23.0558,23.3809,114000.0
2008-10-23 11:30:00,31.65,31.79,31.23,31.23,158300.0,23.3883,23.4918,23.0779,23.0779,158300.0
2008-10-23 12:00:00,31.24,31.25,30.8,30.85,174500.0,23.0853,23.0927,22.7602,22.7971,174500.0
2008-10-23 12:30:00,30.83,30.93,30.43,30.47,147500.0,22.7824,22.8563,22.4868,22.5163,147500.0
2008-10-23 13:00:00,30.45,30.99,29.82,30.86,411700.0,22.5016,22.9006,22.036,22.8045,411700.0
2008-10-23 13:30:00,30.87,30.91,30.19,30.21,233000.0,22.8119,22.8415,22.3094,22.3242,233000.0
2008-10-23 14:00:00,30.2,30.23,29.3,29.61,284400.0,22.3168,22.339,21.6517,21.8808,284400.0
2008-10-23 14:30:00,29.61,30.36,29.46,29.8,244900.0,21.8808,22.435,21.77,22.0212,244900.0
2008-10-23 15:00:00,29.8,30.7,29.67,30.42,204500.0,22.0212,22.6863,21.9252,22.4794,204500.0
2008-10-23 15:30:00,30.45,31.64,30.0,31.46,445500.0,22.5016,23.3809,22.169,23.2479,445500.0
2008-10-24 09:30:00,28.58,30.88,28.52,30.34,515300.0,21.1197,22.8193,21.0753,22.4203,515300.0
2008-10-24 10:00:00,30.39,30.69,29.23,29.93,212800.0,22.4572,22.6789,21.6,22.1173,212800.0
2008-10-24 10:30:00,29.9,30.26,29.35,30.02,195400.0,22.0951,22.3611,21.6887,22.1838,195400.0
2008-10-24 11:00:00,30.02,30.9,29.91,30.5,161500.0,22.1838,22.8341,22.1025,22.5385,161500.0
2008-10-24 11:30:00,30.51,31.6,30.33,31.44,323700.0,22.5459,23.3514,22.4129,23.2331,323700.0
2008-10-24 12:00:00,31.38,31.84,30.64,31.8,253600.0,23.1888,23.5287,22.642,23.4992,253600.0
2008-10-24 12:30:00,31.84,32.34,31.7,32.1,249400.0,23.5287,23.8982,23.4253,23.7208,249400.0
2008-10-24 13:00:00,32.11,32.85,32.09,32.77,198800.0,23.7282,24.2751,23.7135,24.216,198800.0
2008-10-24 13:30:00,32.74,32.9,32.18,32.2,165000.0,24.1938,24.312,23.78,23.7947,165000.0
2008-10-24 14:00:00,32.22,32.32,31.46,31.7,143900.0,23.8095,23.8834,23.2479,23.4253,143900.0
2008-10-24 14:30:00,31.75,32.49,31.65,32.33,162200.0,23.4622,24.009,23.3883,23.8908,162200.0
2008-10-24 15:00:00,32.37,33.11,32.28,32.68,255800.0,23.9204,24.4672,23.8539,24.1495,255800.0
2008-10-24 15:30:00,32.67,32.74,31.9,32.27,408800.0,24.1421,24.1938,23.5731,23.8465,408800.0
2008-10-27 09:30:00,32.1,34.82,30.36,34.75,398600.0,23.7208,25.7308,22.435,25.6791,398600.0
2008-10-27 10:00:00,34.76,36.14,34.73,35.55,470800.0,25.6865,26.7063,25.6643,26.2703,470800.0
2008-10-27 10:30:00,35.54,36.75,35.42,36.56,311000.0,26.2629,27.157,26.1742,27.0166,311000.0
2008-10-27 11:00:00,36.59,36.75,35.77,36.15,327600.0,27.0388,27.157,26.4329,26.7137,327600.0
2008-10-27 11:30:00,36.15,36.76,35.66,36.7,201000.0,26.7137,27.1644,26.3516,27.1201,201000.0
2008-10-27 12:00:00,36.73,36.98,36.38,36.95,171600.0,27.1423,27.327,26.8836,27.3048,171600.0
2008-10-27 12:30:00,36.91,36.91,36.24,36.56,141500.0,27.2753,27.2753,26.7802,27.0166,141500.0
2008-10-27 13:00:00,36.52,36.84,36.46,36.71,216200.0,26.9871,27.2236,26.9427,27.1275,216200.0
2008-10-27 13:30:00,36.71,36.75,36.14,36.15,156100.0,27.1275,27.157,26.7063,26.7137,156100.0
2008-10-27 14:00:00,36.16,36.26,35.71,35.79,219000.0,26.7211,26.795,26.3885,26.4476,219000.0
2008-10-27 14:30:00,35.8,35.95,35.23,35.64,251800.0,26.455,26.5659,26.0338,26.3368,251800.0
2008-10-27 15:00:00,35.63,36.06,35.51,36.02,245300.0,26.3294,26.6472,26.2407,26.6176,245300.0
2008-10-27 15:30:00,35.96,36.31,34.26,34.63,581300.0,26.5733,26.8319,25.317,25.5904,581300.0
2008-10-28 09:30:00,35.76,36.23,34.92,34.99,272800.0,26.4255,26.7728,25.8047,25.8565,272800.0
2008-10-28 10:00:00,34.97,35.02,33.87,34.46,226500.0,25.8417,25.8786,25.0288,25.4648,226500.0
2008-10-28 10:30:00,34.47,34.68,33.19,33.36,151700.0,25.4722,25.6274,24.5263,24.6519,151700.0
2008-10-28 11:00:00,33.36,34.44,33.28,34.43,218400.0,24.6519,25.45,24.5928,25.4426,218400.0
2008-10-28 11:30:00,34.4,34.91,34.19,34.19,126300.0,25.4205,25.7973,25.2653,25.2653,126300.0
2008-10-28 12:00:00,34.15,34.17,33.82,33.83,60100.0,25.2357,25.2505,24.9919,24.9993,60100.0
2008-10-28 12:30:00,33.92,34.37,33.84,34.34,170700.0,25.0658,25.3983,25.0067,25.3761,170700.0
2008-10-28 13:00:00,34.34,35.12,34.26,35.06,148200.0,25.3761,25.9525,25.317,25.9082,148200.0
2008-10-28 13:30:00,35.06,35.11,34.41,34.51,114500.0,25.9082,25.9451,25.4279,25.5018,114500.0
2008-10-28 14:00:00,34.55,34.82,34.37,34.7,207600.0,25.5313,25.7308,25.3983,25.6422,207600.0
2008-10-28 14:30:00,34.73,35.86,34.73,35.85,330200.0,25.6643,26.4994,25.6643,26.492,330200.0
2008-10-28 15:00:00,35.86,36.28,35.37,36.13,332800.0,26.4994,26.8097,26.1373,26.6989,332800.0
2008-10-28 15:30:00,36.13,37.18,35.46,37.14,545500.0,26.6989,27.4748,26.2038,27.4452,545500.0
2008-10-29 09:30:00,37.01,37.48,36.05,36.23,131500.0,27.3492,27.6965,26.6398,26.7728,131500.0
2008-10-29 10:00:00,36.2,36.9,36.05,36.67,77200.0,26.7506,27.2679,26.6398,27.0979,77200.0
2008-10-29 10:30:00,36.65,36.75,36.12,36.25,265500.0,27.0832,27.157,26.6915,26.7876,265500.0
2008-10-29 11:00:00,36.17,36.36,35.75,36.02,150600.0,26.7284,26.8689,26.4181,26.6176,150600.0
2008-10-29 11:30:00,36.02,36.15,35.87,36.09,80200.0,26.6176,26.7137,26.5068,26.6693,80200.0
2008-10-29 12:00:00,36.05,36.68,35.88,36.66,79800.0,26.6398,27.1053,26.5141,27.0905,79800.0
2008-10-29 12:30:00,36.61,37.34,36.6,37.0,276000.0,27.0536,27.593,27.0462,27.3418,276000.0
2008-10-29 13:00:00,37.0,37.24,36.86,37.05,92300.0,27.3418,27.5191,27.2383,27.3787,92300.0
2008-10-29 13:30:00,37.06,37.82,37.06,37.52,147400.0,27.3861,27.9477,27.3861,27.7261,147400.0
2008-10-29 14:00:00,37.51,37.9,36.34,36.95,131400.0,27.7187,28.0069,26.8541,27.3048,131400.0
2008-10-29 14:30:00,36.87,37.42,36.24,37.1,133900.0,27.2457,27.6522,26.7802,27.4157,133900.0
2008-10-29 15:00:00,37.06,38.6,36.75,38.22,225500.0,27.3861,28.5241,27.157,28.2433,225500.0
2008-10-29 15:30:00,38.23,38.72,36.5,36.5,487000.0,28.2507,28.6128,26.9723,26.9723,487000.0
2008-10-30 09:30:00,39.0,39.27,36.7,36.89,203600.0,28.8197,29.0192,27.1201,27.2605,203600.0
2008-10-30 10:00:00,36.9,37.61,36.48,36.85,128000.0,27.2679,27.7926,26.9575,27.2309,128000.0
2008-10-30 10:30:00,36.86,37.22,36.58,36.67,90200.0,27.2383,27.5044,27.0314,27.0979,90200.0
2008-10-30 11:00:00,36.63,36.92,36.11,36.11,83700.0,27.0684,27.2827,26.6841,26.6841,83700.0
2008-10-30 11:30:00,36.19,36.45,35.82,36.23,159400.0,26.7432,26.9354,26.4698,26.7728,159400.0
2008-10-30 12:00:00,36.17,36.42,35.99,36.2,83700.0,26.7284,26.9132,26.5954,26.7506,83700.0
2008-10-30 12:30:00,36.22,36.43,36.05,36.14,82600.0,26.7654,26.9206,26.6398,26.7063,82600.0
2008-10-30 13:00:00,36.09,36.21,35.87,35.88,136500.0,26.6693,26.758,26.5068,26.5141,136500.0
2008-10-30 13:30:00,35.83,35.99,35.48,35.89,84600.0,26.4772,26.5954,26.2186,26.5215,84600.0
2008-10-30 14:00:00,35.85,36.27,35.61,36.15,120700.0,26.492,26.8023,26.3146,26.7137,120700.0
2008-10-30 14:30:00,36.11,36.3,35.81,36.01,61800.0,26.6841,26.8245,26.4624,26.6102,61800.0
2008-10-30 15:00:00,36.04,36.2,35.5,36.02,162000.0,26.6324,26.7506,26.2333,26.6176,162000.0
2008-10-30 15:30:00,36.0,36.33,35.54,36.07,258700.0,26.6028,26.8467,26.2629,26.6545,258700.0
2008-10-31 09:30:00,36.99,37.44,36.31,37.4,180000.0,27.3344,27.6669,26.8319,27.6374,180000.0
2008-10-31 10:00:00,37.37,38.0,37.22,37.68,130400.0,27.6152,28.0808,27.5044,27.8443,130400.0
2008-10-31 10:30:00,37.6,37.88,37.17,37.44,103700.0,27.7852,27.9921,27.4674,27.6669,103700.0
2008-10-31 11:00:00,37.39,37.6,37.24,37.4,70400.0,27.63,27.7852,27.5191,27.6374,70400.0
2008-10-31 11:30:00,37.45,37.46,36.92,37.01,74000.0,27.6743,27.6817,27.2827,27.3492,74000.0
2008-10-31 12:00:00,37.01,37.16,36.9,37.05,44400.0,27.3492,27.46,27.2679,27.3787,44400.0
2008-10-31 12:30:00,37.0,37.27,36.83,37.24,38400.0,27.3418,27.5413,27.2162,27.5191,38400.0
2008-10-31 13:00:00,37.24,37.8,37.24,37.59,56700.0,27.5191,27.933,27.5191,27.7778,56700.0
2008-10-31 13:30:00,37.65,37.86,37.37,37.67,57500.0,27.8221,27.9773,27.6152,27.8369,57500.0
2008-10-31 14:00:00,37.65,37.7,37.27,37.48,77100.0,27.8221,27.8591,27.5413,27.6965,77100.0
2008-10-31 14:30:00,37.47,37.6,37.13,37.42,92300.0,27.6891,27.7852,27.4379,27.6522,92300.0
2008-10-31 15:00:00,37.42,37.67,36.64,36.93,123600.0,27.6522,27.8369,27.0758,27.2901,123600.0
2008-10-31 15:30:00,36.97,38.11,36.55,38.11,306700.0,27.3196,28.162,27.0093,28.162,306700.0
2008-11-03 09:30:00,37.34,38.25,37.13,37.32,165300.0,27.8083,28.4861,27.652,27.7935,165300.0
2008-11-03 10:00:00,37.34,38.61,37.17,38.44,128500.0,27.8083,28.7542,27.6817,28.6276,128500.0
2008-11-03 10:30:00,38.45,39.41,38.29,39.0,159000.0,28.635,29.3499,28.5158,29.0446,159000.0
2008-11-03 11:00:00,39.08,39.28,38.83,39.06,89900.0,29.1042,29.2531,28.918,29.0893,89900.0
2008-11-03 11:30:00,39.16,39.4,38.85,39.37,490200.0,29.1638,29.3425,28.9329,29.3202,490200.0
2008-11-03 12:00:00,39.38,39.64,39.13,39.62,55100.0,29.3276,29.5212,29.1414,29.5063,55100.0
2008-11-03 12:30:00,39.62,39.7,39.43,39.55,127100.0,29.5063,29.5659,29.3648,29.4542,127100.0
2008-11-03 13:00:00,39.54,40.15,39.51,40.06,165300.0,29.4468,29.901,29.4244,29.834,165300.0
2008-11-03 13:30:00,40.03,40.25,39.84,40.03,177100.0,29.8117,29.9755,29.6702,29.8117,177100.0
2008-11-03 14:00:00,40.01,40.14,39.95,40.0,218800.0,29.7968,29.8936,29.7521,29.7893,218800.0
2008-11-03 14:30:00,40.04,40.45,40.0,40.45,222500.0,29.8191,30.1245,29.7893,30.1245,222500.0
2008-11-03 15:00:00,40.46,41.09,40.27,41.02,488400.0,30.1319,30.6011,29.9904,30.549,488400.0
2008-11-03 15:30:00,41.01,41.17,40.8,41.0,711400.0,30.5415,30.6607,30.3851,30.5341,711400.0
2008-11-04 09:30:00,41.24,42.95,41.02,42.9,409700.0,30.7128,31.9863,30.549,31.9491,409700.0
2008-11-04 10:00:00,42.88,44.21,42.43,43.24,482000.0,31.9342,32.9247,31.599,32.2023,482000.0
2008-11-04 10:30:00,43.24,43.49,42.75,43.01,314100.0,32.2023,32.3885,31.8374,32.031,314100.0
2008-11-04 11:00:00,43.01,43.9,42.82,43.79,273000.0,32.031,32.6938,31.8895,32.6119,273000.0
2008-11-04 11:30:00,43.75,44.35,43.39,44.31,216000.0,32.5821,33.0289,32.314,32.9991,216000.0
2008-11-04 12:00:00,44.3,45.0,44.3,44.56,467300.0,32.9917,33.513,32.9917,33.1853,467300.0
2008-11-04 12:30:00,44.56,44.6,43.93,44.22,198700.0,33.1853,33.2151,32.7161,32.9321,198700.0
2008-11-04 13:00:00,44.26,44.4,44.13,44.33,131800.0,32.9619,33.0662,32.8651,33.014,131800.0
2008-11-04 13:30:00,44.37,44.85,44.24,44.75,332000.0,33.0438,33.4013,32.947,33.3268,332000.0
2008-11-04 14:00:00,44.75,44.85,43.42,43.76,603600.0,33.3268,33.4013,32.3363,32.5895,603600.0
2008-11-04 14:30:00,43.76,43.89,42.78,42.91,280000.0,32.5895,32.6863,31.8597,31.9565,280000.0
2008-11-04 15:00:00,42.9,42.92,41.98,42.09,340800.0,31.9491,31.964,31.2639,31.3458,340800.0
2008-11-04 15:30:00,42.1,43.21,42.1,43.2,466900.0,31.3533,32.1799,31.3533,32.1725,466900.0
2008-11-05 09:30:00,43.02,43.02,41.24,41.76,310500.0,32.0384,32.0384,30.7128,31.1001,310500.0
2008-11-05 10:00:00,41.69,42.3,41.47,41.81,136800.0,31.0479,31.5022,30.8841,31.1373,136800.0
2008-11-05 10:30:00,41.85,41.97,41.01,41.11,146200.0,31.1671,31.2565,30.5415,30.616,146200.0
2008-11-05 11:00:00,41.12,41.31,40.93,41.24,123700.0,30.6234,30.7649,30.4819,30.7128,123700.0
2008-11-05 11:30:00,41.21,41.71,41.08,41.65,212100.0,30.6905,31.0628,30.5936,31.0181,212100.0
2008-11-05 12:00:00,41.68,41.9,41.62,41.81,133400.0,31.0405,31.2043,30.9958,31.1373,133400.0
2008-11-05 12:30:00,41.8,41.96,41.59,41.91,144200.0,31.1299,31.249,30.9735,31.2118,144200.0
2008-11-05 13:00:00,41.88,42.15,41.83,42.1,142800.0,31.1894,31.3905,31.1522,31.3533,142800.0
2008-11-05 13:30:00,42.07,42.2,41.7,41.8,105500.0,31.3309,31.4278,31.0554,31.1299,105500.0
2008-11-05 14:00:00,41.81,42.03,41.7,41.83,154200.0,31.1373,31.3011,31.0554,31.1522,154200.0
2008-11-05 14:30:00,41.77,41.9,41.16,41.22,167300.0,31.1075,31.2043,30.6532,30.6979,167300.0
2008-11-05 15:00:00,41.22,41.47,40.51,40.61,178500.0,30.6979,30.8841,30.1692,30.2436,178500.0
2008-11-05 15:30:00,40.64,40.66,38.88,39.39,743200.0,30.266,30.2809,28.9552,29.335,743200.0
2008-11-06 09:30:00,38.83,40.74,38.52,40.56,254500.0,28.918,30.3404,28.6871,30.2064,254500.0
2008-11-06 10:00:00,40.54,40.61,39.3,39.5,124400.0,30.1915,30.2436,29.268,29.417,124400.0
2008-11-06 10:30:00,39.51,39.58,38.3,38.34,149500.0,29.4244,29.4765,28.5233,28.5531,149500.0
2008-11-06 11:00:00,38.4,38.55,37.37,37.52,122000.0,28.5978,28.7095,27.8307,27.9424,122000.0
2008-11-06 11:30:00,37.51,37.75,37.25,37.25,216700.0,27.935,28.1137,27.7413,27.7413,216700.0
2008-11-06 12:00:00,37.25,37.25,35.79,35.79,253100.0,27.7413,27.7413,26.654,26.654,253100.0
2008-11-06 12:30:00,35.84,36.76,35.36,36.52,225300.0,26.6912,27.3764,26.3338,27.1977,225300.0
2008-11-06 13:00:00,36.52,36.68,36.05,36.52,183900.0,27.1977,27.3168,26.8476,27.1977,183900.0
2008-11-06 13:30:00,36.48,36.8,36.19,36.75,195400.0,27.1679,27.4062,26.9519,27.369,195400.0
2008-11-06 14:00:00,36.77,37.29,36.64,36.64,186500.0,27.3838,27.7711,27.287,27.287,186500.0
2008-11-06 14:30:00,36.67,38.29,36.5,37.86,412600.0,27.3094,28.5158,27.1828,28.1956,412600.0
2008-11-06 15:00:00,37.81,38.86,37.7,37.77,463100.0,28.1584,28.9403,28.0764,28.1286,463100.0
2008-11-06 15:30:00,37.76,37.81,37.3,37.45,455500.0,28.1211,28.1584,27.7786,27.8903,455500.0
2008-11-07 09:30:00,38.26,38.34,36.62,37.11,232700.0,28.4935,28.5531,27.2721,27.6371,232700.0
2008-11-07 10:00:00,37.08,37.94,36.78,37.76,153000.0,27.6147,28.2552,27.3913,28.1211,153000.0
2008-11-07 10:30:00,37.77,38.39,37.77,37.85,68600.0,28.1286,28.5903,28.1286,28.1882,68600.0
2008-11-07 11:00:00,37.9,38.17,37.77,37.93,144700.0,28.2254,28.4265,28.1286,28.2477,144700.0
2008-11-07 11:30:00,37.89,38.12,37.63,38.05,133100.0,28.2179,28.3892,28.0243,28.3371,133100.0
2008-11-07 12:00:00,38.02,38.13,37.75,37.85,64000.0,28.3148,28.3967,28.1137,28.1882,64000.0
2008-11-07 12:30:00,37.88,38.12,37.81,37.89,42200.0,28.2105,28.3892,28.1584,28.2179,42200.0
2008-11-07 13:00:00,37.93,38.02,37.84,38.0,126600.0,28.2477,28.3148,28.1807,28.2999,126600.0
2008-11-07 13:30:00,37.98,38.02,37.8,37.83,178600.0,28.285,28.3148,28.1509,28.1733,178600.0
2008-11-07 14:00:00,37.87,37.89,37.8,37.86,208200.0,28.2031,28.2179,28.1509,28.1956,208200.0
2008-11-07 14:30:00,37.86,37.98,37.7,37.8,185500.0,28.1956,28.285,28.0764,28.1509,185500.0
2008-11-07 15:00:00,37.8,38.08,37.7,37.9,283800.0,28.1509,28.3594,28.0764,28.2254,283800.0
2008-11-07 15:30:00,37.91,38.95,37.86,38.95,248200.0,28.2328,29.0074,28.1956,29.0074,248200.0
2008-11-10 09:30:00,39.93,41.0,38.69,39.15,119100.0,29.7372,30.5341,28.8137,29.1563,119100.0
2008-11-10 10:00:00,39.2,39.2,38.5,38.6,91600.0,29.1936,29.1936,28.6722,28.7467,91600.0
2008-11-10 10:30:00,38.58,38.63,38.11,38.21,63200.0,28.7318,28.7691,28.3818,28.4563,63200.0
2008-11-10 11:00:00,38.21,38.31,37.82,38.25,92600.0,28.4563,28.5307,28.1658,28.4861,92600.0
2008-11-10 11:30:00,38.24,38.43,37.74,37.97,103500.0,28.4786,28.6201,28.1062,28.2775,103500.0
2008-11-10 12:00:00,37.99,38.1,37.75,37.87,78700.0,28.2924,28.3743,28.1137,28.2031,78700.0
2008-11-10 12:30:00,37.81,38.04,37.75,37.84,118800.0,28.1584,28.3297,28.1137,28.1807,118800.0
2008-11-10 13:00:00,37.84,38.17,37.78,37.99,46400.0,28.1807,28.4265,28.136,28.2924,46400.0
2008-11-10 13:30:00,38.01,38.25,37.97,38.11,34200.0,28.3073,28.4861,28.2775,28.3818,34200.0
2008-11-10 14:00:00,38.09,38.28,37.68,37.82,44300.0,28.3669,28.5084,28.0616,28.1658,44300.0
2008-11-10 14:30:00,37.85,38.01,37.79,37.83,74800.0,28.1882,28.3073,28.1435,28.1733,74800.0
2008-11-10 15:00:00,37.8,37.98,37.62,37.75,96700.0,28.1509,28.285,28.0169,28.1137,96700.0
2008-11-10 15:30:00,37.75,38.18,37.75,38.01,226800.0,28.1137,28.4339,28.1137,28.3073,226800.0
2008-11-11 09:30:00,37.17,37.95,36.95,37.15,270800.0,27.6817,28.2626,27.5179,27.6668,270800.0
2008-11-11 10:00:00,37.15,37.29,36.94,37.1,168800.0,27.6668,27.7711,27.5105,27.6296,168800.0
2008-11-11 10:30:00,37.1,37.29,37.1,37.15,78700.0,27.6296,27.7711,27.6296,27.6668,78700.0
2008-11-11 11:00:00,37.16,37.38,37.05,37.11,133600.0,27.6743,27.8381,27.5924,27.6371,133600.0
2008-11-11 11:30:00,37.13,37.4,37.1,37.27,79400.0,27.652,27.853,27.6296,27.7562,79400.0
2008-11-11 12:00:00,37.26,37.3,37.11,37.2,93300.0,27.7488,27.7786,27.6371,27.7041,93300.0
2008-11-11 12:30:00,37.22,37.4,37.15,37.4,51700.0,27.719,27.853,27.6668,27.853,51700.0
2008-11-11 13:00:00,37.44,37.81,37.29,37.65,53900.0,27.8828,28.1584,27.7711,28.0392,53900.0
2008-11-11 13:30:00,37.65,38.99,37.35,38.99,110000.0,28.0392,29.0372,27.8158,29.0372,110000.0
2008-11-11 14:00:00,38.94,39.63,38.4,38.86,239300.0,28.9999,29.5138,28.5978,28.9403,239300.0
2008-11-11 14:30:00,38.84,39.08,37.77,37.77,112400.0,28.9254,29.1042,28.1286,28.1286,112400.0
2008-11-11 15:00:00,37.77,38.12,37.59,37.69,172500.0,28.1286,28.3892,27.9945,28.069,172500.0
2008-11-11 15:30:00,37.64,37.65,36.9,37.16,311900.0,28.0318,28.0392,27.4807,27.6743,311900.0
2008-11-12 09:30:00,37.05,37.33,36.52,36.93,198000.0,27.5924,27.8009,27.1977,27.503,198000.0
2008-11-12 10:00:00,37.02,37.18,35.73,35.8,133600.0,27.57,27.6892,26.6093,26.6615,133600.0
2008-11-12 10:30:00,35.8,35.95,34.25,34.75,346400.0,26.6615,26.7732,25.5071,25.8795,346400.0
2008-11-12 11:00:00,34.76,34.87,34.25,34.52,163500.0,25.8869,25.9689,25.5071,25.7082,163500.0
2008-11-12 11:30:00,34.53,34.6,33.75,33.94,220200.0,25.7156,25.7678,25.1348,25.2763,220200.0
2008-11-12 12:00:00,33.93,34.33,33.81,34.07,132500.0,25.2688,25.5667,25.1794,25.3731,132500.0
2008-11-12 12:30:00,34.1,34.52,34.03,34.39,192600.0,25.3954,25.7082,25.3433,25.6114,192600.0
2008-11-12 13:00:00,34.39,34.56,33.3,33.45,155500.0,25.6114,25.738,24.7996,24.9113,155500.0
2008-11-12 13:30:00,33.46,33.48,32.56,32.87,201600.0,24.9188,24.9337,24.2485,24.4794,201600.0
2008-11-12 14:00:00,32.83,33.0,32.51,32.98,206100.0,24.4496,24.5762,24.2113,24.5613,206100.0
2008-11-12 14:30:00,32.95,33.33,32.85,33.03,160400.0,24.539,24.822,24.4645,24.5985,160400.0
2008-11-12 15:00:00,33.02,33.25,31.75,31.95,338100.0,24.5911,24.7624,23.6453,23.7942,338100.0
2008-11-12 15:30:00,31.94,32.85,31.85,32.14,526900.0,23.7868,24.4645,23.7198,23.9357,526900.0
2008-11-13 09:30:00,32.91,33.87,32.06,32.39,303600.0,24.5092,25.2241,23.8762,24.1219,303600.0
2008-11-13 10:00:00,32.39,33.78,32.37,33.25,380500.0,24.1219,25.1571,24.107,24.7624,380500.0
2008-11-13 10:30:00,33.3,33.48,32.32,32.46,214500.0,24.7996,24.9337,24.0698,24.174,214500.0
2008-11-13 11:00:00,32.49,32.62,31.41,31.8,348600.0,24.1964,24.2932,23.3921,23.6825,348600.0
2008-11-13 11:30:00,31.81,31.89,31.01,31.1,264100.0,23.69,23.7495,23.0942,23.1612,264100.0
2008-11-13 12:00:00,31.13,31.25,30.0,30.05,315200.0,23.1836,23.2729,22.342,22.3792,315200.0
2008-11-13 12:30:00,30.04,30.06,29.27,29.31,401100.0,22.3718,22.3867,21.7983,21.8281,401100.0
2008-11-13 13:00:00,29.37,30.89,29.07,30.89,432700.0,21.8728,23.0048,21.6494,23.0048,432700.0
2008-11-13 13:30:00,30.91,32.86,30.89,31.94,318300.0,23.0197,24.4719,23.0048,23.7868,318300.0
2008-11-13 14:00:00,31.85,32.54,31.36,32.46,123900.0,23.7198,24.2336,23.3548,24.174,123900.0
2008-11-13 14:30:00,32.45,33.17,31.93,32.88,165500.0,24.1666,24.7028,23.7793,24.4868,165500.0
2008-11-13 15:00:00,32.88,33.49,32.02,33.48,178300.0,24.4868,24.9411,23.8464,24.9337,178300.0
2008-11-13 15:30:00,33.48,34.85,33.31,34.74,409200.0,24.9337,25.954,24.8071,25.872,409200.0
2008-11-14 09:30:00,33.55,35.64,33.51,35.25,281900.0,24.9858,26.5423,24.956,26.2519,281900.0
2008-11-14 10:00:00,35.29,35.49,33.33,33.45,294600.0,26.2816,26.4306,24.822,24.9113,294600.0
2008-11-14 10:30:00,33.46,33.5,32.79,32.8,217300.0,24.9188,24.9486,24.4198,24.4273,217300.0
2008-11-14 11:00:00,32.81,33.6,32.59,33.4,187400.0,24.4347,25.023,24.2709,24.8741,187400.0
2008-11-14 11:30:00,33.32,33.33,32.73,32.82,76000.0,24.8145,24.822,24.3751,24.4422,76000.0
2008-11-14 12:00:00,32.79,32.83,32.3,32.33,132400.0,24.4198,24.4496,24.0549,24.0772,132400.0
2008-11-14 12:30:00,32.34,32.71,32.17,32.63,118800.0,24.0847,24.3602,23.9581,24.3007,118800.0
2008-11-14 13:00:00,32.58,32.63,31.94,32.59,75600.0,24.2634,24.3007,23.7868,24.2709,75600.0
2008-11-14 13:30:00,32.61,33.44,32.28,33.27,177900.0,24.2858,24.9039,24.04,24.7773,177900.0
2008-11-14 14:00:00,33.25,34.52,33.25,34.39,204100.0,24.7624,25.7082,24.7624,25.6114,204100.0
2008-11-14 14:30:00,34.45,34.54,33.89,34.48,147900.0,25.6561,25.7231,25.239,25.6784,147900.0
2008-11-14 15:00:00,34.48,34.76,33.89,34.09,124400.0,25.6784,25.8869,25.239,25.388,124400.0
2008-11-14 15:30:00,34.04,34.11,32.5,32.66,248000.0,25.3507,25.4029,24.2038,24.323,248000.0
2008-11-17 09:30:00,31.13,32.57,31.12,31.76,220400.0,23.1836,24.256,23.1761,23.6527,220400.0
2008-11-17 10:00:00,31.77,31.82,30.86,31.01,212000.0,23.6602,23.6974,22.9825,23.0942,212000.0
2008-11-17 10:30:00,31.03,31.53,30.82,30.83,82500.0,23.1091,23.4814,22.9527,22.9601,82500.0
2008-11-17 11:00:00,30.88,31.42,30.5,30.63,106300.0,22.9974,23.3995,22.7144,22.8112,106300.0
2008-11-17 11:30:00,30.57,30.9,30.36,30.86,144500.0,22.7665,23.0123,22.6101,22.9825,144500.0
2008-11-17 12:00:00,30.9,31.25,30.83,31.01,157500.0,23.0123,23.2729,22.9601,23.0942,157500.0
2008-11-17 12:30:00,31.02,31.25,30.75,30.75,123400.0,23.1016,23.2729,22.9006,22.9006,123400.0
2008-11-17 13:00:00,30.72,30.75,30.03,30.27,103600.0,22.8782,22.9006,22.3643,22.5431,103600.0
2008-11-17 13:30:00,30.25,30.79,29.92,30.72,218500.0,22.5282,22.9303,22.2824,22.8782,218500.0
2008-11-17 14:00:00,30.71,30.86,30.41,30.56,160600.0,22.8708,22.9825,22.6473,22.7591,160600.0
2008-11-17 14:30:00,30.57,31.31,30.5,30.77,154500.0,22.7665,23.3176,22.7144,22.9154,154500.0
2008-11-17 15:00:00,30.78,31.11,30.51,31.09,118400.0,22.9229,23.1687,22.7218,23.1538,118400.0
2008-11-17 15:30:00,31.06,31.17,29.88,30.04,311100.0,23.1314,23.2133,22.2526,22.3718,311100.0
2008-11-18 09:30:00,31.13,32.17,30.25,31.56,330000.0,23.1836,23.9581,22.5282,23.5038,330000.0
2008-11-18 10:00:00,31.53,33.04,31.03,32.99,313400.0,23.4814,24.606,23.1091,24.5688,313400.0
2008-11-18 10:30:00,32.98,33.07,31.87,32.0,302000.0,24.5613,24.6283,23.7347,23.8315,302000.0
2008-11-18 11:00:00,32.0,32.03,31.28,31.32,184700.0,23.8315,23.8538,23.2953,23.3251,184700.0
2008-11-18 11:30:00,31.32,31.96,31.23,31.94,176800.0,23.3251,23.8017,23.258,23.7868,176800.0
2008-11-18 12:00:00,31.91,32.03,31.51,31.56,293900.0,23.7644,23.8538,23.4666,23.5038,293900.0
2008-11-18 12:30:00,31.56,31.68,31.29,31.62,297600.0,23.5038,23.5932,23.3027,23.5485,297600.0
2008-11-18 13:00:00,31.58,31.7,30.85,30.92,203000.0,23.5187,23.608,22.975,23.0272,203000.0
2008-11-18 13:30:00,30.88,31.66,30.71,31.53,233200.0,22.9974,23.5783,22.8708,23.4814,233200.0
2008-11-18 14:00:00,31.53,31.64,30.54,30.75,219700.0,23.4814,23.5634,22.7442,22.9006,219700.0
2008-11-18 14:30:00,30.69,30.69,29.04,29.11,403100.0,22.8559,22.8559,21.6271,21.6792,403100.0
2008-11-18 15:00:00,29.12,29.58,28.88,29.43,429000.0,21.6866,22.0292,21.5079,21.9175,429000.0
2008-11-18 15:30:00,29.43,29.95,29.23,29.45,841600.0,21.9175,22.3048,21.7686,21.9324,841600.0
2008-11-19 09:30:00,29.91,30.03,28.22,28.26,452400.0,22.275,22.3643,21.0164,21.0462,452400.0
2008-11-19 10:00:00,28.26,28.53,27.69,27.96,933700.0,21.0462,21.2472,20.6217,20.8227,933700.0
2008-11-19 10:30:00,27.99,28.28,27.59,27.6,410900.0,20.8451,21.0611,20.5472,20.5546,410900.0
2008-11-19 11:00:00,27.6,28.19,27.6,28.13,266400.0,20.5546,20.994,20.5546,20.9494,266400.0
2008-11-19 11:30:00,28.14,28.53,28.08,28.38,212000.0,20.9568,21.2472,20.9121,21.1355,212000.0
2008-11-19 12:00:00,28.38,28.4,28.0,28.2,102600.0,21.1355,21.1504,20.8525,21.0015,102600.0
2008-11-19 12:30:00,28.24,28.65,28.16,28.6,127100.0,21.0313,21.3366,20.9717,21.2994,127100.0
2008-11-19 13:00:00,28.6,28.92,28.5,28.75,157400.0,21.2994,21.5377,21.2249,21.4111,157400.0
2008-11-19 13:30:00,28.73,28.82,28.15,28.42,396000.0,21.3962,21.4632,20.9642,21.1653,396000.0
2008-11-19 14:00:00,28.38,28.71,28.25,28.45,118900.0,21.1355,21.3813,21.0387,21.1877,118900.0
2008-11-19 14:30:00,28.49,28.83,27.97,28.71,435900.0,21.2175,21.4707,20.8302,21.3813,435900.0
2008-11-19 15:00:00,28.71,28.88,27.74,28.06,297800.0,21.3813,21.5079,20.6589,20.8972,297800.0
2008-11-19 15:30:00,28.02,28.67,27.57,27.57,453900.0,20.8674,21.3515,20.5323,20.5323,453900.0
2008-11-20 09:30:00,27.68,28.32,27.18,27.47,256000.0,20.6142,21.0909,20.2419,20.4578,256000.0
2008-11-20 10:00:00,27.47,27.68,26.25,27.05,574300.0,20.4578,20.6142,19.5493,20.145,574300.0
2008-11-20 10:30:00,27.05,28.16,26.85,27.52,382800.0,20.145,20.9717,19.9961,20.4951,382800.0
2008-11-20 11:00:00,27.63,28.14,27.3,27.47,315900.0,20.577,20.9568,20.3312,20.4578,315900.0
2008-11-20 11:30:00,27.48,27.76,27.13,27.59,201600.0,20.4653,20.6738,20.2046,20.5472,201600.0
2008-11-20 12:00:00,27.62,28.59,27.15,28.48,142700.0,20.5695,21.2919,20.2195,21.21,142700.0
2008-11-20 12:30:00,28.47,29.05,28.05,28.45,370700.0,21.2026,21.6345,20.8898,21.1877,370700.0
2008-11-20 13:00:00,28.49,28.9,28.17,28.51,305000.0,21.2175,21.5228,20.9791,21.2323,305000.0
2008-11-20 13:30:00,28.46,28.77,27.83,28.53,140200.0,21.1951,21.426,20.7259,21.2472,140200.0
2008-11-20 14:00:00,28.56,28.74,27.56,27.61,137200.0,21.2696,21.4036,20.5249,20.5621,137200.0
2008-11-20 14:30:00,27.64,27.9,26.87,27.1,205300.0,20.5844,20.7781,20.011,20.1823,205300.0
2008-11-20 15:00:00,27.08,27.43,26.12,26.48,366200.0,20.1674,20.428,19.4524,19.7205,366200.0
2008-11-20 15:30:00,26.5,26.81,26.0,26.42,592300.0,19.7354,19.9663,19.3631,19.6759,592300.0
2008-11-21 09:30:00,25.93,28.0,24.46,24.59,654100.0,19.3109,20.8525,18.2162,18.313,654100.0
2008-11-21 10:00:00,24.6,24.64,23.06,23.48,617800.0,18.3204,18.3502,17.1736,17.4863,617800.0
2008-11-21 10:30:00,23.45,24.03,23.4,23.52,383000.0,17.464,17.8959,17.4268,17.5161,383000.0
2008-11-21 11:00:00,23.55,24.03,23.1,23.8,480700.0,17.5385,17.8959,17.2033,17.7247,480700.0
2008-11-21 11:30:00,23.75,24.7,23.75,24.4,376700.0,17.6874,18.3949,17.6874,18.1715,376700.0
2008-11-21 12:00:00,24.35,24.62,24.1,24.55,292300.0,18.1343,18.3353,17.9481,18.2832,292300.0
2008-11-21 12:30:00,24.55,24.88,24.2,24.27,164400.0,18.2832,18.529,18.0225,18.0747,164400.0
2008-11-21 13:00:00,24.27,24.31,23.3,23.38,228100.0,18.0747,18.1045,17.3523,17.4119,228100.0
2008-11-21 13:30:00,23.34,23.5,23.0,23.06,221700.0,17.3821,17.5012,17.1289,17.1736,221700.0
2008-11-21 14:00:00,23.1,24.0,23.06,23.68,195100.0,17.2033,17.8736,17.1736,17.6353,195100.0
2008-11-21 14:30:00,23.68,24.43,23.4,23.66,291400.0,17.6353,18.1938,17.4268,17.6204,291400.0
2008-11-21 15:00:00,23.64,26.0,23.58,25.75,361900.0,17.6055,19.3631,17.5608,19.1769,361900.0
2008-11-21 15:30:00,25.71,26.18,24.71,25.92,699000.0,19.1471,19.4971,18.4024,19.3035,699000.0
2008-11-24 09:30:00,26.6,27.82,26.6,27.53,535500.0,19.8099,20.7185,19.8099,20.5025,535500.0
2008-11-24 10:00:00,27.51,28.55,27.5,28.08,260400.0,20.4876,21.2621,20.4802,20.9121,260400.0
2008-11-24 10:30:00,28.09,29.19,28.05,29.19,230300.0,20.9196,21.7388,20.8898,21.7388,230300.0
2008-11-24 11:00:00,29.15,29.56,28.88,29.45,271900.0,21.709,22.0143,21.5079,21.9324,271900.0
2008-11-24 11:30:00,29.43,29.7,28.86,29.0,181500.0,21.9175,22.1186,21.493,21.5973,181500.0
2008-11-24 12:00:00,28.99,29.06,28.23,28.67,204600.0,21.5898,21.642,21.0238,21.3515,204600.0
2008-11-24 12:30:00,28.61,29.0,28.28,28.76,109700.0,21.3068,21.5973,21.0611,21.4185,109700.0
2008-11-24 13:00:00,28.73,28.82,28.46,28.62,132500.0,21.3962,21.4632,21.1951,21.3143,132500.0
2008-11-24 13:30:00,28.63,28.97,28.49,28.97,172200.0,21.3217,21.5749,21.2175,21.5749,172200.0
2008-11-24 14:00:00,28.99,29.32,28.8,29.22,157300.0,21.5898,21.8356,21.4483,21.7611,157300.0
2008-11-24 14:30:00,29.22,29.55,29.06,29.52,197600.0,21.7611,22.0069,21.642,21.9845,197600.0
2008-11-24 15:00:00,29.52,30.0,29.3,29.93,215800.0,21.9845,22.342,21.8207,22.2899,215800.0
2008-11-24 15:30:00,29.95,30.5,29.69,29.85,469000.0,22.3048,22.7144,22.1111,22.2303,469000.0
2008-11-25 09:30:00,31.33,31.81,30.16,30.49,290700.0,23.3325,23.69,22.4612,22.7069,290700.0
2008-11-25 10:00:00,30.49,31.9,30.44,31.41,232300.0,22.7069,23.757,22.6697,23.3921,232300.0
2008-11-25 10:30:00,31.53,31.65,29.85,30.09,238200.0,23.4814,23.5708,22.2303,22.409,238200.0
2008-11-25 11:00:00,30.12,30.53,29.33,29.98,133400.0,22.4314,22.7367,21.843,22.3271,133400.0
2008-11-25 11:30:00,30.0,30.34,29.85,30.05,104300.0,22.342,22.5952,22.2303,22.3792,104300.0
2008-11-25 12:00:00,30.11,30.11,29.11,29.27,125200.0,22.4239,22.4239,21.6792,21.7983,125200.0
2008-11-25 12:30:00,29.21,29.46,28.85,28.92,110900.0,21.7537,21.9398,21.4856,21.5377,110900.0
2008-11-25 13:00:00,28.92,29.2,28.59,28.79,141300.0,21.5377,21.7462,21.2919,21.4409,141300.0
2008-11-25 13:30:00,28.73,28.92,27.6,27.6,183400.0,21.3962,21.5377,20.5546,20.5546,183400.0
2008-11-25 14:00:00,27.64,28.33,27.57,28.02,278700.0,20.5844,21.0983,20.5323,20.8674,278700.0
2008-11-25 14:30:00,28.0,29.5,27.78,29.23,294800.0,20.8525,21.9696,20.6887,21.7686,294800.0
2008-11-25 15:00:00,29.2,29.9,29.09,29.45,146000.0,21.7462,22.2675,21.6643,21.9324,146000.0
2008-11-25 15:30:00,29.38,31.43,29.38,30.73,446000.0,21.8803,23.407,21.8803,22.8857,446000.0
2008-11-26 09:30:00,30.03,30.92,29.12,29.12,176700.0,22.3643,23.0272,21.6866,21.6866,176700.0
2008-11-26 10:00:00,29.17,29.85,28.87,29.64,197100.0,21.7239,22.2303,21.5005,22.0739,197100.0
2008-11-26 10:30:00,29.69,30.1,29.51,30.06,94000.0,22.1111,22.4165,21.9771,22.3867,94000.0
2008-11-26 11:00:00,30.0,30.26,29.58,30.01,127900.0,22.342,22.5356,22.0292,22.3494,127900.0
2008-11-26 11:30:00,30.01,30.97,30.0,30.58,128400.0,22.3494,23.0644,22.342,22.7739,128400.0
2008-11-26 12:00:00,30.56,30.8,30.34,30.64,49400.0,22.7591,22.9378,22.5952,22.8186,49400.0
2008-11-26 12:30:00,30.64,30.98,30.43,30.58,71300.0,22.8186,23.0718,22.6622,22.7739,71300.0
2008-11-26 13:00:00,30.64,30.88,30.34,30.6,55600.0,22.8186,22.9974,22.5952,22.7888,55600.0
2008-11-26 13:30:00,30.62,30.64,30.22,30.46,31000.0,22.8037,22.8186,22.5058,22.6846,31000.0
2008-11-26 14:00:00,30.5,30.81,30.16,30.81,42700.0,22.7144,22.9452,22.4612,22.9452,42700.0
2008-11-26 14:30:00,30.77,31.39,30.73,31.05,109300.0,22.9154,23.3772,22.8857,23.124,109300.0
2008-11-26 15:00:00,31.05,31.24,30.59,31.12,92300.0,23.124,23.2655,22.7814,23.1761,92300.0
2008-11-26 15:30:00,31.13,31.48,30.7,31.14,234800.0,23.1836,23.4442,22.8633,23.191,234800.0
2008-11-28 09:30:00,31.75,31.87,31.01,31.23,55500.0,23.6453,23.7347,23.0942,23.258,55500.0
2008-11-28 10:00:00,31.22,31.45,30.56,31.35,59400.0,23.2506,23.4219,22.7591,23.3474,59400.0
2008-11-28 10:30:00,31.29,31.45,31.07,31.45,107000.0,23.3027,23.4219,23.1389,23.4219,107000.0
2008-11-28 11:00:00,31.47,31.66,31.15,31.6,87400.0,23.4368,23.5783,23.1984,23.5336,87400.0
2008-11-28 11:30:00,31.64,31.7,31.36,31.56,56100.0,23.5634,23.608,23.3548,23.5038,56100.0
2008-11-28 12:00:00,31.56,31.67,31.26,31.48,136400.0,23.5038,23.5857,23.2804,23.4442,136400.0
2008-11-28 12:30:00,31.49,31.95,31.26,31.95,128500.0,23.4517,23.7942,23.2804,23.7942,128500.0
2008-12-01 09:30:00,29.9,31.2,28.85,28.9,231200.0,22.2675,23.2357,21.4856,21.5228,231200.0
2008-12-01 10:00:00,28.92,29.1,28.5,28.84,169300.0,21.5377,21.6717,21.2249,21.4781,169300.0
2008-12-01 10:30:00,28.82,28.82,28.35,28.36,150400.0,21.4632,21.4632,21.1132,21.1206,150400.0
2008-12-01 11:00:00,28.32,28.46,28.02,28.13,141600.0,21.0909,21.1951,20.8674,20.9494,141600.0
2008-12-01 11:30:00,28.13,28.64,28.1,28.3,173400.0,20.9494,21.3292,20.927,21.076,173400.0
2008-12-01 12:00:00,28.29,28.32,27.5,27.51,139500.0,21.0685,21.0909,20.4802,20.4876,139500.0
2008-12-01 12:30:00,27.52,27.74,27.4,27.54,63600.0,20.4951,20.6589,20.4057,20.51,63600.0
2008-12-01 13:00:00,27.54,27.82,27.53,27.6,59300.0,20.51,20.7185,20.5025,20.5546,59300.0
2008-12-01 13:30:00,27.6,27.95,27.6,27.88,129600.0,20.5546,20.8153,20.5546,20.7632,129600.0
2008-12-01 14:00:00,27.89,27.94,27.55,27.81,72100.0,20.7706,20.8079,20.5174,20.711,72100.0
2008-12-01 14:30:00,27.83,28.48,27.72,28.27,77300.0,20.7259,21.21,20.644,21.0536,77300.0
2008-12-01 15:00:00,28.25,28.25,27.45,27.51,162100.0,21.0387,21.0387,20.4429,20.4876,162100.0
2008-12-01 15:30:00,27.47,27.61,25.88,25.93,435000.0,20.4578,20.5621,19.2737,19.3109,435000.0
2008-12-02 09:30:00,26.67,26.67,25.03,25.31,185000.0,19.862,19.862,18.6407,18.8492,185000.0
2008-12-02 10:00:00,25.39,26.15,25.2,25.75,404000.0,18.9088,19.4748,18.7673,19.1769,404000.0
2008-12-02 10:30:00,25.82,26.04,25.58,25.71,162800.0,19.229,19.3929,19.0503,19.1471,162800.0
2008-12-02 11:00:00,25.71,26.0,25.52,25.8,134800.0,19.1471,19.3631,19.0056,19.2141,134800.0
2008-12-02 11:30:00,25.86,26.25,25.58,26.22,211200.0,19.2588,19.5493,19.0503,19.5269,211200.0
2008-12-02 12:00:00,26.22,26.89,26.2,26.77,136400.0,19.5269,20.0259,19.512,19.9365,136400.0
2008-12-02 12:30:00,26.76,26.85,26.4,26.69,109100.0,19.9291,19.9961,19.661,19.8769,109100.0
2008-12-02 13:00:00,26.69,26.85,26.52,26.7,151200.0,19.8769,19.9961,19.7503,19.8844,151200.0
2008-12-02 13:30:00,26.74,26.74,25.4,25.47,134600.0,19.9142,19.9142,18.9162,18.9684,134600.0
2008-12-02 14:00:00,25.49,25.53,24.83,25.0,167400.0,18.9833,19.013,18.4917,18.6183,167400.0
2008-12-02 14:30:00,25.0,25.7,24.96,25.61,312800.0,18.6183,19.1396,18.5885,19.0726,312800.0
2008-12-02 15:00:00,25.62,25.9,25.04,25.58,147600.0,19.0801,19.2886,18.6481,19.0503,147600.0
2008-12-02 15:30:00,25.56,25.9,25.06,25.86,309700.0,19.0354,19.2886,18.663,19.2588,309700.0
2008-12-03 09:30:00,25.08,25.71,24.5,25.53,276500.0,18.6779,19.1471,18.246,19.013,276500.0
2008-12-03 10:00:00,25.51,26.14,25.0,26.06,245800.0,18.9981,19.4673,18.6183,19.4078,245800.0
2008-12-03 10:30:00,26.08,27.33,25.91,27.19,219100.0,19.4226,20.3536,19.296,20.2493,219100.0
2008-12-03 11:00:00,27.25,27.47,26.78,26.8,216000.0,20.294,20.4578,19.944,19.9589,216000.0
2008-12-03 11:30:00,26.83,27.09,26.53,26.83,128200.0,19.9812,20.1748,19.7578,19.9812,128200.0
2008-12-03 12:00:00,26.86,26.86,26.31,26.39,122800.0,20.0035,20.0035,19.5939,19.6535,122800.0
2008-12-03 12:30:00,26.36,26.51,26.06,26.2,210900.0,19.6312,19.7429,19.4078,19.512,210900.0
2008-12-03 13:00:00,26.18,26.26,25.71,25.84,77500.0,19.4971,19.5567,19.1471,19.2439,77500.0
2008-12-03 13:30:00,25.79,25.8,25.26,25.37,127200.0,19.2067,19.2141,18.812,18.8939,127200.0
2008-12-03 14:00:00,25.37,26.66,25.31,26.44,190700.0,18.8939,19.8546,18.8492,19.6908,190700.0
2008-12-03 14:30:00,26.47,26.92,26.25,26.46,249200.0,19.7131,20.0482,19.5493,19.7056,249200.0
2008-12-03 15:00:00,26.5,26.63,26.07,26.44,183600.0,19.7354,19.8323,19.4152,19.6908,183600.0
2008-12-03 15:30:00,26.44,27.21,26.32,27.13,353000.0,19.6908,20.2642,19.6014,20.2046,353000.0
2008-12-04 09:30:00,26.24,27.81,26.15,27.66,212400.0,19.5418,20.711,19.4748,20.5993,212400.0
2008-12-04 10:00:00,27.62,28.74,27.58,28.63,355000.0,20.5695,21.4036,20.5397,21.3217,355000.0
2008-12-04 10:30:00,28.57,29.98,28.55,29.9,391800.0,21.277,22.3271,21.2621,22.2675,391800.0
2008-12-04 11:00:00,29.89,29.94,29.33,29.33,283400.0,22.2601,22.2973,21.843,21.843,283400.0
2008-12-04 11:30:00,29.36,29.49,28.93,29.38,178600.0,21.8654,21.9622,21.5451,21.8803,178600.0
2008-12-04 12:00:00,29.35,29.46,28.97,29.3,147400.0,21.8579,21.9398,21.5749,21.8207,147400.0
2008-12-04 12:30:00,29.34,29.52,29.13,29.42,95800.0,21.8505,21.9845,21.6941,21.9101,95800.0
2008-12-04 13:00:00,29.4,29.56,29.04,29.25,90900.0,21.8952,22.0143,21.6271,21.7835,90900.0
2008-12-04 13:30:00,29.24,29.84,29.15,29.79,92000.0,21.776,22.2228,21.709,22.1856,92000.0
2008-12-04 14:00:00,29.79,30.1,29.67,30.08,170800.0,22.1856,22.4165,22.0962,22.4016,170800.0
2008-12-04 14:30:00,30.08,30.48,29.54,29.76,200400.0,22.4016,22.6995,21.9994,22.1633,200400.0
2008-12-04 15:00:00,29.71,29.81,27.9,28.01,319800.0,22.126,22.2005,20.7781,20.86,319800.0
2008-12-04 15:30:00,27.97,28.65,27.9,28.4,403900.0,20.8302,21.3366,20.7781,21.1504,403900.0
2008-12-05 09:30:00,27.72,28.83,27.35,28.17,230600.0,20.644,21.4707,20.3685,20.9791,230600.0
2008-12-05 10:00:00,28.12,28.7,27.9,28.6,262500.0,20.9419,21.3738,20.7781,21.2994,262500.0
2008-12-05 10:30:00,28.59,29.17,28.24,28.74,314100.0,21.2919,21.7239,21.0313,21.4036,314100.0
2008-12-05 11:00:00,28.77,28.86,28.2,28.28,136200.0,21.426,21.493,21.0015,21.0611,136200.0
2008-12-05 11:30:00,28.26,28.7,28.15,28.52,185700.0,21.0462,21.3738,20.9642,21.2398,185700.0
2008-12-05 12:00:00,28.51,28.93,28.42,28.9,162200.0,21.2323,21.5451,21.1653,21.5228,162200.0
2008-12-05 12:30:00,28.85,28.87,28.15,28.27,155900.0,21.4856,21.5005,20.9642,21.0536,155900.0
2008-12-05 13:00:00,28.29,28.7,28.27,28.48,51500.0,21.0685,21.3738,21.0536,21.21,51500.0
2008-12-05 13:30:00,28.47,28.82,28.47,28.6,187300.0,21.2026,21.4632,21.2026,21.2994,187300.0
2008-12-05 14:00:00,28.64,28.75,28.17,28.6,115800.0,21.3292,21.4111,20.9791,21.2994,115800.0
2008-12-05 14:30:00,28.63,29.45,28.49,29.45,381000.0,21.3217,21.9324,21.2175,21.9324,381000.0
2008-12-05 15:00:00,29.43,29.73,28.81,29.32,248700.0,21.9175,22.1409,21.4558,21.8356,248700.0
2008-12-05 15:30:00,29.36,30.13,29.36,30.02,552200.0,21.8654,22.4388,21.8654,22.3569,552200.0
2008-12-08 09:30:00,31.1,31.38,29.5,29.5,252200.0,23.1612,23.3697,21.9696,21.9696,252200.0
2008-12-08 10:00:00,29.56,29.78,28.15,28.19,320100.0,22.0143,22.1782,20.9642,20.994,320100.0
2008-12-08 10:30:00,28.19,28.26,27.13,27.55,328800.0,20.994,21.0462,20.2046,20.5174,328800.0
2008-12-08 11:00:00,27.55,28.76,27.55,28.68,222700.0,20.5174,21.4185,20.5174,21.359,222700.0
2008-12-08 11:30:00,28.67,29.18,28.32,28.39,218100.0,21.3515,21.7313,21.0909,21.143,218100.0
2008-12-08 12:00:00,28.41,28.79,28.14,28.48,74100.0,21.1579,21.4409,20.9568,21.21,74100.0
2008-12-08 12:30:00,28.47,28.56,28.19,28.31,82700.0,21.2026,21.2696,20.994,21.0834,82700.0
2008-12-08 13:00:00,28.29,28.62,28.25,28.46,94100.0,21.0685,21.3143,21.0387,21.1951,94100.0
2008-12-08 13:30:00,28.44,28.52,28.0,28.23,150100.0,21.1802,21.2398,20.8525,21.0238,150100.0
2008-12-08 14:00:00,28.23,28.79,28.2,28.62,123000.0,21.0238,21.4409,21.0015,21.3143,123000.0
2008-12-08 14:30:00,28.62,29.24,28.51,29.23,167400.0,21.3143,21.776,21.2323,21.7686,167400.0
2008-12-08 15:00:00,29.21,29.54,29.05,29.33,232100.0,21.7537,21.9994,21.6345,21.843,232100.0
2008-12-08 15:30:00,29.33,29.54,28.5,29.09,433100.0,21.843,21.9994,21.2249,21.6643,433100.0
2008-12-09 09:30:00,28.57,29.02,28.1,28.36,163900.0,21.277,21.6122,20.927,21.1206,163900.0
2008-12-09 10:00:00,28.37,29.18,28.37,28.66,122000.0,21.1281,21.7313,21.1281,21.3441,122000.0
2008-12-09 10:30:00,28.7,29.32,28.62,29.21,96100.0,21.3738,21.8356,21.3143,21.7537,96100.0
2008-12-09 11:00:00,29.21,29.34,28.58,28.62,174200.0,21.7537,21.8505,21.2845,21.3143,174200.0
2008-12-09 11:30:00,28.62,29.36,28.56,29.0,184700.0,21.3143,21.8654,21.2696,21.5973,184700.0
2008-12-09 12:00:00,29.0,29.28,28.9,28.95,177000.0,21.5973,21.8058,21.5228,21.56,177000.0
2008-12-09 12:30:00,29.0,29.35,28.93,29.06,211500.0,21.5973,21.8579,21.5451,21.642,211500.0
2008-12-09 13:00:00,29.05,29.15,28.74,28.78,186000.0,21.6345,21.709,21.4036,21.4334,186000.0
2008-12-09 13:30:00,28.79,29.02,28.52,28.55,205100.0,21.4409,21.6122,21.2398,21.2621,205100.0
2008-12-09 14:00:00,28.52,28.65,28.25,28.37,135500.0,21.2398,21.3366,21.0387,21.1281,135500.0
2008-12-09 14:30:00,28.42,28.97,28.1,28.75,142900.0,21.1653,21.5749,20.927,21.4111,142900.0
2008-12-09 15:00:00,28.8,29.0,27.84,27.91,235200.0,21.4483,21.5973,20.7334,20.7855,235200.0
2008-12-09 15:30:00,27.94,28.13,27.58,27.82,317900.0,20.8079,20.9494,20.5397,20.7185,317900.0
2008-12-10 09:30:00,28.86,28.87,27.76,28.05,172000.0,21.493,21.5005,20.6738,20.8898,172000.0
2008-12-10 10:00:00,27.99,28.8,27.96,28.6,146400.0,20.8451,21.4483,20.8227,21.2994,146400.0
2008-12-10 10:30:00,28.63,28.74,28.19,28.45,90700.0,21.3217,21.4036,20.994,21.1877,90700.0
2008-12-10 11:00:00,28.46,28.8,28.45,28.57,62500.0,21.1951,21.4483,21.1877,21.277,62500.0
2008-12-10 11:30:00,28.63,28.64,28.12,28.17,77100.0,21.3217,21.3292,20.9419,20.9791,77100.0
2008-12-10 12:00:00,28.16,28.39,27.62,27.62,147800.0,20.9717,21.143,20.5695,20.5695,147800.0
2008-12-10 12:30:00,27.67,28.0,27.6,27.78,89400.0,20.6068,20.8525,20.5546,20.6887,89400.0
2008-12-10 13:00:00,27.79,28.11,27.75,27.85,66900.0,20.6961,20.9345,20.6664,20.7408,66900.0
2008-12-10 13:30:00,27.86,27.91,27.5,27.52,62900.0,20.7483,20.7855,20.4802,20.4951,62900.0
2008-12-10 14:00:00,27.52,27.81,27.42,27.61,75300.0,20.4951,20.711,20.4206,20.5621,75300.0
2008-12-10 14:30:00,27.62,28.05,27.45,27.97,124700.0,20.5695,20.8898,20.4429,20.8302,124700.0
2008-12-10 15:00:00,28.0,28.35,27.83,28.32,97500.0,20.8525,21.1132,20.7259,21.0909,97500.0
2008-12-10 15:30:00,28.3,28.4,27.89,28.33,159200.0,21.076,21.1504,20.7706,21.0983,159200.0
2008-12-11 09:30:00,27.55,28.77,27.49,28.39,154500.0,20.5174,21.426,20.4727,21.143,154500.0
2008-12-11 10:00:00,28.32,28.97,28.01,28.66,103700.0,21.0909,21.5749,20.86,21.3441,103700.0
2008-12-11 10:30:00,28.65,28.7,28.15,28.23,58000.0,21.3366,21.3738,20.9642,21.0238,58000.0
2008-12-11 11:00:00,28.2,28.26,27.95,28.03,48300.0,21.0015,21.0462,20.8153,20.8749,48300.0
2008-12-11 11:30:00,28.03,28.46,27.95,28.38,54400.0,20.8749,21.1951,20.8153,21.1355,54400.0
2008-12-11 12:00:00,28.42,28.5,28.04,28.06,24800.0,21.1653,21.2249,20.8823,20.8972,24800.0
2008-12-11 12:30:00,28.04,28.35,28.01,28.27,33800.0,20.8823,21.1132,20.86,21.0536,33800.0
2008-12-11 13:00:00,28.3,28.33,27.75,27.79,58800.0,21.076,21.0983,20.6664,20.6961,58800.0
2008-12-11 13:30:00,27.81,28.0,27.7,27.79,88400.0,20.711,20.8525,20.6291,20.6961,88400.0
2008-12-11 14:00:00,27.77,27.91,27.25,27.59,78100.0,20.6812,20.7855,20.294,20.5472,78100.0
2008-12-11 14:30:00,27.55,27.77,27.12,27.15,59300.0,20.5174,20.6812,20.1972,20.2195,59300.0
2008-12-11 15:00:00,27.12,27.23,26.59,26.84,199600.0,20.1972,20.2791,19.8025,19.9886,199600.0
2008-12-11 15:30:00,26.83,27.16,26.65,26.96,438100.0,19.9812,20.227,19.8471,20.078,438100.0
2008-12-12 09:30:00,26.12,26.74,26.02,26.16,231000.0,19.4524,19.9142,19.378,19.4822,231000.0
2008-12-12 10:00:00,26.16,26.49,26.0,26.18,177100.0,19.4822,19.728,19.3631,19.4971,177100.0
2008-12-12 10:30:00,26.18,26.24,25.95,26.16,183300.0,19.4971,19.5418,19.3258,19.4822,183300.0
2008-12-12 11:00:00,26.15,26.35,26.05,26.06,162000.0,19.4748,19.6237,19.4003,19.4078,162000.0
2008-12-12 11:30:00,26.05,26.11,25.78,25.97,184400.0,19.4003,19.445,19.1992,19.3407,184400.0
2008-12-12 12:00:00,25.97,26.39,25.92,26.31,138900.0,19.3407,19.6535,19.3035,19.5939,138900.0
2008-12-12 12:30:00,26.28,26.38,26.05,26.15,166900.0,19.5716,19.6461,19.4003,19.4748,166900.0
2008-12-12 13:00:00,26.15,26.2,25.92,25.95,174000.0,19.4748,19.512,19.3035,19.3258,174000.0
2008-12-12 13:30:00,25.97,25.98,25.76,25.8,211900.0,19.3407,19.3482,19.1843,19.2141,211900.0
2008-12-12 14:00:00,25.79,26.16,25.75,25.8,576700.0,19.2067,19.4822,19.1769,19.2141,576700.0
2008-12-12 14:30:00,25.78,26.21,25.63,25.74,339900.0,19.1992,19.5195,19.0875,19.1694,339900.0
2008-12-12 15:00:00,25.75,25.93,25.57,25.69,359000.0,19.1769,19.3109,19.0428,19.1322,359000.0
2008-12-12 15:30:00,25.67,25.78,25.28,25.77,570800.0,19.1173,19.1992,18.8269,19.1918,570800.0
2008-12-15 09:30:00,24.85,25.55,24.05,24.05,451600.0,18.5066,19.0279,17.9108,17.9108,451600.0
2008-12-15 10:00:00,24.07,24.17,23.9,24.11,360400.0,17.9257,18.0002,17.7991,17.9555,360400.0
2008-12-15 10:30:00,24.11,24.53,23.9,23.98,433200.0,17.9555,18.2683,17.7991,17.8587,433200.0
2008-12-15 11:00:00,23.99,24.07,23.71,23.81,279600.0,17.8662,17.9257,17.6576,17.7321,279600.0
2008-12-15 11:30:00,23.79,24.17,23.56,24.06,133600.0,17.7172,18.0002,17.5459,17.9183,133600.0
2008-12-15 12:00:00,24.05,24.27,23.8,24.21,174700.0,17.9108,18.0747,17.7247,18.03,174700.0
2008-12-15 12:30:00,24.21,24.3,23.91,24.2,152100.0,18.03,18.097,17.8066,18.0225,152100.0
2008-12-15 13:00:00,24.19,24.19,23.95,23.96,163900.0,18.0151,18.0151,17.8364,17.8438,163900.0
2008-12-15 13:30:00,23.96,24.04,23.9,23.92,253300.0,17.8438,17.9034,17.7991,17.814,253300.0
2008-12-15 14:00:00,23.92,24.22,23.91,23.91,192900.0,17.814,18.0374,17.8066,17.8066,192900.0
2008-12-15 14:30:00,23.91,24.06,23.67,23.71,197400.0,17.8066,17.9183,17.6278,17.6576,197400.0
2008-12-15 15:00:00,23.71,23.8,23.26,23.73,310700.0,17.6576,17.7247,17.3225,17.6725,310700.0
2008-12-15 15:30:00,23.71,24.4,23.63,24.33,512700.0,17.6576,18.1715,17.5981,18.1194,512700.0
2008-12-16 09:30:00,24.76,25.55,24.71,25.44,517700.0,18.4396,19.0279,18.4024,18.946,517700.0
2008-12-16 10:00:00,25.43,25.94,25.07,25.16,240800.0,18.9386,19.3184,18.6705,18.7375,240800.0
2008-12-16 10:30:00,25.12,25.55,25.07,25.52,103300.0,18.7077,19.0279,18.6705,19.0056,103300.0
2008-12-16 11:00:00,25.55,25.57,25.22,25.57,119000.0,19.0279,19.0428,18.7822,19.0428,119000.0
2008-12-16 11:30:00,25.57,25.67,25.41,25.54,95900.0,19.0428,19.1173,18.9237,19.0205,95900.0
2008-12-16 12:00:00,25.55,25.64,25.41,25.49,74700.0,19.0279,19.095,18.9237,18.9833,74700.0
2008-12-16 12:30:00,25.49,25.61,25.36,25.56,67100.0,18.9833,19.0726,18.8864,19.0354,67100.0
2008-12-16 13:00:00,25.52,25.69,25.5,25.63,145100.0,19.0056,19.1322,18.9907,19.0875,145100.0
2008-12-16 13:30:00,25.62,25.69,25.42,25.57,73500.0,19.0801,19.1322,18.9311,19.0428,73500.0
2008-12-16 14:00:00,25.58,25.91,25.36,25.58,133400.0,19.0503,19.296,18.8864,19.0503,133400.0
2008-12-16 14:30:00,25.6,26.0,25.3,25.97,290700.0,19.0652,19.3631,18.8418,19.3407,290700.0
2008-12-16 15:00:00,26.0,26.94,25.77,26.5,416700.0,19.3631,20.0631,19.1918,19.7354,416700.0
2008-12-16 15:30:00,26.51,27.0,26.37,26.98,436300.0,19.7429,20.1078,19.6386,20.0929,436300.0
2008-12-17 09:30:00,26.68,26.69,25.79,26.64,407400.0,19.8695,19.8769,19.2067,19.8397,407400.0
2008-12-17 10:00:00,26.69,26.69,26.22,26.43,123200.0,19.8769,19.8769,19.5269,19.6833,123200.0
2008-12-17 10:30:00,26.47,26.7,26.44,26.59,70600.0,19.7131,19.8844,19.6908,19.8025,70600.0
2008-12-17 11:00:00,26.59,26.68,26.31,26.39,175700.0,19.8025,19.8695,19.5939,19.6535,175700.0
2008-12-17 11:30:00,26.36,26.69,26.26,26.3,124400.0,19.6312,19.8769,19.5567,19.5865,124400.0
2008-12-17 12:00:00,26.32,26.41,26.09,26.1,174800.0,19.6014,19.6684,19.4301,19.4375,174800.0
2008-12-17 12:30:00,26.1,26.59,26.09,26.42,93000.0,19.4375,19.8025,19.4301,19.6759,93000.0
2008-12-17 13:00:00,26.41,26.67,26.21,26.59,50900.0,19.6684,19.862,19.5195,19.8025,50900.0
2008-12-17 13:30:00,26.52,27.01,26.51,26.96,73700.0,19.7503,20.1152,19.7429,20.078,73700.0
2008-12-17 14:00:00,26.98,27.15,26.68,26.68,55700.0,20.0929,20.2195,19.8695,19.8695,55700.0
2008-12-17 14:30:00,26.69,26.76,26.32,26.6,86900.0,19.8769,19.9291,19.6014,19.8099,86900.0
2008-12-17 15:00:00,26.59,26.63,26.09,26.12,170400.0,19.8025,19.8323,19.4301,19.4524,170400.0
2008-12-17 15:30:00,26.12,26.74,26.07,26.34,339200.0,19.4524,19.9142,19.4152,19.6163,339200.0
2008-12-18 09:30:00,25.98,27.07,25.92,26.53,157400.0,19.3482,20.1599,19.3035,19.7578,157400.0
2008-12-18 10:00:00,26.53,27.0,26.53,26.96,86800.0,19.7578,20.1078,19.7578,20.078,86800.0
2008-12-18 10:30:00,26.98,27.16,26.9,27.07,104700.0,20.0929,20.227,20.0333,20.1599,104700.0
2008-12-18 11:00:00,27.08,27.36,27.05,27.11,120000.0,20.1674,20.3759,20.145,20.1897,120000.0
2008-12-18 11:30:00,27.1,27.18,26.7,26.81,132900.0,20.1823,20.2419,19.8844,19.9663,132900.0
2008-12-18 12:00:00,26.8,27.0,26.7,26.84,72900.0,19.9589,20.1078,19.8844,19.9886,72900.0
2008-12-18 12:30:00,26.85,26.88,26.58,26.7,51500.0,19.9961,20.0184,19.795,19.8844,51500.0
2008-12-18 13:00:00,26.68,26.81,26.68,26.71,50500.0,19.8695,19.9663,19.8695,19.8918,50500.0
2008-12-18 13:30:00,26.7,26.75,26.28,26.28,148300.0,19.8844,19.9216,19.5716,19.5716,148300.0
2008-12-18 14:00:00,26.3,26.55,25.98,26.17,151100.0,19.5865,19.7727,19.3482,19.4897,151100.0
2008-12-18 14:30:00,26.16,26.56,25.98,26.45,106500.0,19.4822,19.7801,19.3482,19.6982,106500.0
2008-12-18 15:00:00,26.51,26.53,25.64,25.78,156800.0,19.7429,19.7578,19.095,19.1992,156800.0
2008-12-18 15:30:00,25.77,26.39,25.76,26.0,271800.0,19.1918,19.6535,19.1843,19.3631,271800.0
2008-12-19 09:30:00,26.36,26.55,25.22,25.57,469800.0,19.6312,19.7727,18.7822,19.0428,469800.0
2008-12-19 10:00:00,25.61,26.01,25.35,25.42,198200.0,19.0726,19.3705,18.879,18.9311,198200.0
2008-12-19 10:30:00,25.41,25.43,25.0,25.07,232200.0,18.9237,18.9386,18.6183,18.6705,232200.0
2008-12-19 11:00:00,25.06,25.4,25.05,25.13,165000.0,18.663,18.9162,18.6556,18.7152,165000.0
2008-12-19 11:30:00,25.13,25.24,25.01,25.05,109200.0,18.7152,18.7971,18.6258,18.6556,109200.0
2008-12-19 12:00:00,25.05,25.33,24.91,25.17,157600.0,18.6556,18.8641,18.5513,18.7449,157600.0
2008-12-19 12:30:00,25.12,25.23,24.99,25.04,102200.0,18.7077,18.7896,18.6109,18.6481,102200.0
2008-12-19 13:00:00,25.02,25.16,24.69,24.69,172300.0,18.6332,18.7375,18.3875,18.3875,172300.0
2008-12-19 13:30:00,24.71,25.08,24.67,24.83,127400.0,18.4024,18.6779,18.3726,18.4917,127400.0
2008-12-19 14:00:00,24.83,25.01,24.72,24.77,141200.0,18.4917,18.6258,18.4098,18.447,141200.0
2008-12-19 14:30:00,24.77,25.02,24.7,24.72,140800.0,18.447,18.6332,18.3949,18.4098,140800.0
2008-12-19 15:00:00,24.71,24.83,24.45,24.55,316900.0,18.4024,18.4917,18.2087,18.2832,316900.0
2008-12-19 15:30:00,24.54,25.04,24.47,24.87,412000.0,18.2758,18.6481,18.2236,18.5215,412000.0
2008-12-22 09:30:00,24.9,25.11,24.2,24.25,315600.0,18.5439,18.7003,18.0225,18.0598,315600.0
2008-12-22 10:00:00,24.27,24.3,23.9,24.16,259300.0,18.0747,18.097,17.7991,17.9928,259300.0
2008-12-22 10:30:00,24.16,24.56,24.05,24.21,208700.0,17.9928,18.2907,17.9108,18.03,208700.0
2008-12-22 11:00:00,24.24,24.45,24.23,24.29,122000.0,18.0523,18.2087,18.0449,18.0896,122000.0
2008-12-22 11:30:00,24.29,24.43,24.15,24.33,141100.0,18.0896,18.1938,17.9853,18.1194,141100.0
2008-12-22 12:00:00,24.29,24.3,24.05,24.06,95900.0,18.0896,18.097,17.9108,17.9183,95900.0
2008-12-22 12:30:00,24.05,24.33,24.01,24.2,82500.0,17.9108,18.1194,17.881,18.0225,82500.0
2008-12-22 13:00:00,24.23,24.5,24.11,24.14,122900.0,18.0449,18.246,17.9555,17.9779,122900.0
2008-12-22 13:30:00,24.14,24.15,23.85,23.87,141300.0,17.9779,17.9853,17.7619,17.7768,141300.0
2008-12-22 14:00:00,23.87,23.95,23.38,23.42,182000.0,17.7768,17.8364,17.4119,17.4417,182000.0
2008-12-22 14:30:00,23.43,23.45,23.05,23.05,210200.0,17.4491,17.464,17.1661,17.1661,210200.0
2008-12-22 15:00:00,23.07,23.09,22.75,22.83,416500.0,17.181,17.1959,16.9427,17.0023,416500.0
2008-12-22 15:30:00,22.82,22.89,22.35,22.56,921500.0,16.9948,17.0469,16.6448,16.8012,921500.0
2008-12-23 09:30:00,22.5,23.0,21.18,21.59,522700.0,16.7565,17.1289,15.7735,16.0788,522700.0
2008-12-23 10:00:00,21.56,21.78,21.4,21.78,257600.0,16.0565,16.2203,15.9373,16.2203,257600.0
2008-12-23 10:30:00,21.74,22.0,21.66,21.81,329200.0,16.1905,16.3841,16.1309,16.2426,329200.0
2008-12-23 11:00:00,21.82,21.83,21.19,21.19,133200.0,16.2501,16.2575,15.7809,15.7809,133200.0
2008-12-23 11:30:00,21.19,21.48,21.07,21.19,236000.0,15.7809,15.9969,15.6915,15.7809,236000.0
2008-12-23 12:00:00,21.21,21.53,21.17,21.34,192100.0,15.7958,16.0341,15.766,15.8926,192100.0
2008-12-23 12:30:00,21.34,21.5,21.19,21.35,212000.0,15.8926,16.0118,15.7809,15.9001,212000.0
2008-12-23 13:00:00,21.35,21.45,21.27,21.36,182800.0,15.9001,15.9745,15.8405,15.9075,182800.0
2008-12-23 13:30:00,21.38,21.47,21.21,21.3,274600.0,15.9224,15.9894,15.7958,15.8628,274600.0
2008-12-23 14:00:00,21.3,21.79,21.15,21.72,313900.0,15.8628,16.2277,15.7511,16.1756,313900.0
2008-12-23 14:30:00,21.71,21.85,21.44,21.51,307400.0,16.1682,16.2724,15.9671,16.0192,307400.0
2008-12-23 15:00:00,21.48,21.93,21.37,21.87,275500.0,15.9969,16.332,15.915,16.2873,275500.0
2008-12-23 15:30:00,21.87,22.04,21.69,21.8,368300.0,16.2873,16.4139,16.1533,16.2352,368300.0
2008-12-24 09:30:00,22.34,22.78,21.8,21.83,138700.0,16.6373,16.965,16.2352,16.2575,138700.0
2008-12-24 10:00:00,21.83,22.01,21.16,21.42,207800.0,16.2575,16.3916,15.7586,15.9522,207800.0
2008-12-24 10:30:00,21.48,21.94,21.45,21.94,98800.0,15.9969,16.3395,15.9745,16.3395,98800.0
2008-12-24 11:00:00,21.94,21.96,21.76,21.8,107300.0,16.3395,16.3543,16.2054,16.2352,107300.0
2008-12-24 11:30:00,21.8,21.94,21.72,21.91,101800.0,16.2352,16.3395,16.1756,16.3171,101800.0
2008-12-24 12:00:00,21.91,22.0,21.84,21.85,53100.0,16.3171,16.3841,16.265,16.2724,53100.0
2008-12-24 12:30:00,21.86,22.1,21.85,22.09,253700.0,16.2799,16.4586,16.2724,16.4512,253700.0
2008-12-26 09:30:00,22.26,22.75,22.14,22.17,79800.0,16.5778,16.9427,16.4884,16.5107,79800.0
2008-12-26 10:00:00,22.17,22.29,22.16,22.29,52900.0,16.5107,16.6001,16.5033,16.6001,52900.0
2008-12-26 10:30:00,22.3,22.3,22.09,22.1,45700.0,16.6076,16.6076,16.4512,16.4586,45700.0
2008-12-26 11:00:00,22.12,22.13,22.05,22.09,36500.0,16.4735,16.481,16.4214,16.4512,36500.0
2008-12-26 11:30:00,22.07,22.13,22.05,22.1,41200.0,16.4363,16.481,16.4214,16.4586,41200.0
2008-12-26 12:00:00,22.11,22.26,22.08,22.19,42500.0,16.4661,16.5778,16.4437,16.5256,42500.0
2008-12-26 12:30:00,22.18,22.29,22.06,22.07,43000.0,16.5182,16.6001,16.4288,16.4363,43000.0
2008-12-26 13:00:00,22.09,22.1,22.05,22.07,55600.0,16.4512,16.4586,16.4214,16.4363,55600.0
2008-12-26 13:30:00,22.06,22.14,22.06,22.06,48500.0,16.4288,16.4884,16.4288,16.4288,48500.0
2008-12-26 14:00:00,22.06,22.27,22.05,22.19,50600.0,16.4288,16.5852,16.4214,16.5256,50600.0
2008-12-26 14:30:00,22.2,22.26,22.17,22.24,49900.0,16.5331,16.5778,16.5107,16.5629,49900.0
2008-12-26 15:00:00,22.22,22.33,22.22,22.25,53400.0,16.548,16.6299,16.548,16.5703,53400.0
2008-12-26 15:30:00,22.26,22.38,22.22,22.32,125700.0,16.5778,16.6671,16.548,16.6224,125700.0
2008-12-29 09:30:00,21.8,22.81,21.8,22.47,74200.0,16.2352,16.9874,16.2352,16.7342,74200.0
2008-12-29 10:00:00,22.47,22.49,21.74,21.87,121900.0,16.7342,16.7491,16.1905,16.2873,121900.0
2008-12-29 10:30:00,21.83,22.01,21.8,22.0,48600.0,16.2575,16.3916,16.2352,16.3841,48600.0
2008-12-29 11:00:00,22.0,22.02,21.74,21.77,52300.0,16.3841,16.399,16.1905,16.2128,52300.0
2008-12-29 11:30:00,21.79,21.93,21.73,21.93,52800.0,16.2277,16.332,16.1831,16.332,52800.0
2008-12-29 12:00:00,21.93,22.0,21.75,21.75,35300.0,16.332,16.3841,16.198,16.198,35300.0
2008-12-29 12:30:00,21.76,21.76,21.51,21.53,66900.0,16.2054,16.2054,16.0192,16.0341,66900.0
2008-12-29 13:00:00,21.54,21.57,21.34,21.38,73800.0,16.0416,16.0639,15.8926,15.9224,73800.0
2008-12-29 13:30:00,21.38,21.51,21.32,21.46,62700.0,15.9224,16.0192,15.8777,15.982,62700.0
2008-12-29 14:00:00,21.45,21.49,21.32,21.47,54700.0,15.9745,16.0043,15.8777,15.9894,54700.0
2008-12-29 14:30:00,21.47,21.53,21.26,21.5,62000.0,15.9894,16.0341,15.833,16.0118,62000.0
2008-12-29 15:00:00,21.51,21.87,21.51,21.72,68200.0,16.0192,16.2873,16.0192,16.1756,68200.0
2008-12-29 15:30:00,21.7,21.76,21.55,21.71,150300.0,16.1607,16.2054,16.049,16.1682,150300.0
2008-12-30 09:30:00,22.15,22.44,21.73,22.0,194400.0,16.4958,16.7118,16.1831,16.3841,194400.0
2008-12-30 10:00:00,21.98,22.53,21.91,22.5,233900.0,16.3692,16.7788,16.3171,16.7565,233900.0
2008-12-30 10:30:00,22.48,22.63,22.24,22.29,106300.0,16.7416,16.8533,16.5629,16.6001,106300.0
2008-12-30 11:00:00,22.31,22.42,22.3,22.4,57300.0,16.615,16.6969,16.6076,16.682,57300.0
2008-12-30 11:30:00,22.4,22.51,22.02,22.05,135500.0,16.682,16.7639,16.399,16.4214,135500.0
2008-12-30 12:00:00,22.06,22.18,21.85,22.11,115700.0,16.4288,16.5182,16.2724,16.4661,115700.0
2008-12-30 12:30:00,22.12,22.28,21.87,22.28,79400.0,16.4735,16.5927,16.2873,16.5927,79400.0
2008-12-30 13:00:00,22.26,22.51,22.18,22.49,92900.0,16.5778,16.7639,16.5182,16.7491,92900.0
2008-12-30 13:30:00,22.5,22.65,22.47,22.49,93800.0,16.7565,16.8682,16.7342,16.7491,93800.0
2008-12-30 14:00:00,22.5,22.65,22.34,22.4,128000.0,16.7565,16.8682,16.6373,16.682,128000.0
2008-12-30 14:30:00,22.39,22.85,22.35,22.79,143500.0,16.6746,17.0172,16.6448,16.9725,143500.0
2008-12-30 15:00:00,22.79,22.82,22.36,22.57,150000.0,16.9725,16.9948,16.6522,16.8086,150000.0
2008-12-30 15:30:00,22.56,23.0,22.35,22.89,318200.0,16.8012,17.1289,16.6448,17.0469,318200.0
2008-12-31 09:30:00,23.18,23.3,22.83,22.96,174700.0,17.2629,17.3523,17.0023,17.0991,174700.0
2008-12-31 10:00:00,22.97,23.63,22.97,23.57,124700.0,17.1065,17.5981,17.1065,17.5534,124700.0
2008-12-31 10:30:00,23.6,23.66,23.35,23.65,127900.0,17.5757,17.6204,17.3895,17.6129,127900.0
2008-12-31 11:00:00,23.65,23.7,23.56,23.64,114300.0,17.6129,17.6502,17.5459,17.6055,114300.0
2008-12-31 11:30:00,23.63,23.77,23.57,23.68,106100.0,17.5981,17.7023,17.5534,17.6353,106100.0
2008-12-31 12:00:00,23.68,23.75,23.62,23.72,92300.0,17.6353,17.6874,17.5906,17.6651,92300.0
2008-12-31 12:30:00,23.71,23.75,23.63,23.66,79700.0,17.6576,17.6874,17.5981,17.6204,79700.0
2008-12-31 13:00:00,23.67,23.73,23.6,23.69,81300.0,17.6278,17.6725,17.5757,17.6427,81300.0
2008-12-31 13:30:00,23.69,24.0,23.66,23.93,134300.0,17.6427,17.8736,17.6204,17.8215,134300.0
2008-12-31 14:00:00,23.93,24.25,23.93,24.19,133400.0,17.8215,18.0598,17.8215,18.0151,133400.0
2008-12-31 14:30:00,24.17,24.27,23.86,23.99,180000.0,18.0002,18.0747,17.7693,17.8662,180000.0
2008-12-31 15:00:00,24.0,24.17,23.89,24.16,205500.0,17.8736,18.0002,17.7917,17.9928,205500.0
2008-12-31 15:30:00,24.16,24.71,23.97,24.5,572100.0,17.9928,18.4024,17.8513,18.246,572100.0
2009-01-02 09:30:00,25.26,25.52,24.49,24.49,424700.0,18.812,19.0056,18.2385,18.2385,424700.0
2009-01-02 10:00:00,24.44,24.52,24.18,24.46,203000.0,18.2013,18.2609,18.0077,18.2162,203000.0
2009-01-02 10:30:00,24.45,24.69,24.31,24.58,95000.0,18.2087,18.3875,18.1045,18.3055,95000.0
2009-01-02 11:00:00,24.58,24.67,24.4,24.48,104000.0,18.3055,18.3726,18.1715,18.2311,104000.0
2009-01-02 11:30:00,24.48,24.55,24.35,24.45,104000.0,18.2311,18.2832,18.1343,18.2087,104000.0
2009-01-02 12:00:00,24.46,24.57,24.44,24.51,49000.0,18.2162,18.2981,18.2013,18.2534,49000.0
2009-01-02 12:30:00,24.52,24.73,24.51,24.63,73100.0,18.2609,18.4173,18.2534,18.3428,73100.0
2009-01-02 13:00:00,24.65,24.72,24.56,24.69,88600.0,18.3577,18.4098,18.2907,18.3875,88600.0
2009-01-02 13:30:00,24.67,24.75,24.52,24.57,59200.0,18.3726,18.4322,18.2609,18.2981,59200.0
2009-01-02 14:00:00,24.57,24.6,24.37,24.54,94800.0,18.2981,18.3204,18.1492,18.2758,94800.0
2009-01-02 14:30:00,24.53,24.82,24.5,24.79,94400.0,18.2683,18.4843,18.246,18.4619,94400.0
2009-01-02 15:00:00,24.79,24.91,24.65,24.91,113000.0,18.4619,18.5513,18.3577,18.5513,113000.0
2009-01-02 15:30:00,24.86,25.1,24.82,25.0,286700.0,18.5141,18.6928,18.4843,18.6183,286700.0
2009-01-05 09:30:00,24.91,24.98,24.19,24.36,202600.0,18.5513,18.6034,18.0151,18.1417,202600.0
2009-01-05 10:00:00,24.42,24.75,24.31,24.56,74200.0,18.1864,18.4322,18.1045,18.2907,74200.0
2009-01-05 10:30:00,24.57,24.64,24.42,24.53,248000.0,18.2981,18.3502,18.1864,18.2683,248000.0
2009-01-05 11:00:00,24.51,24.68,24.5,24.58,51800.0,18.2534,18.38,18.246,18.3055,51800.0
2009-01-05 11:30:00,24.58,24.69,24.45,24.5,74300.0,18.3055,18.3875,18.2087,18.246,74300.0
2009-01-05 12:00:00,24.51,24.91,24.44,24.78,67300.0,18.2534,18.5513,18.2013,18.4545,67300.0
2009-01-05 12:30:00,24.78,24.79,24.57,24.68,106200.0,18.4545,18.4619,18.2981,18.38,106200.0
2009-01-05 13:00:00,24.66,24.85,24.64,24.74,72200.0,18.3651,18.5066,18.3502,18.4247,72200.0
2009-01-05 13:30:00,24.72,24.88,24.64,24.81,116800.0,18.4098,18.529,18.3502,18.4768,116800.0
2009-01-05 14:00:00,24.82,25.03,24.7,24.71,106700.0,18.4843,18.6407,18.3949,18.4024,106700.0
2009-01-05 14:30:00,24.73,24.78,24.43,24.52,102600.0,18.4173,18.4545,18.1938,18.2609,102600.0
2009-01-05 15:00:00,24.52,24.67,24.5,24.54,143100.0,18.2609,18.3726,18.246,18.2758,143100.0
2009-01-05 15:30:00,24.55,24.55,24.1,24.33,301300.0,18.2832,18.2832,17.9481,18.1194,301300.0
2009-01-06 09:30:00,24.23,25.01,24.23,24.88,130700.0,18.0449,18.6258,18.0449,18.529,130700.0
2009-01-06 10:00:00,24.89,25.03,24.38,24.42,166600.0,18.5364,18.6407,18.1566,18.1864,166600.0
2009-01-06 10:30:00,24.44,24.54,24.3,24.36,93800.0,18.2013,18.2758,18.097,18.1417,93800.0
2009-01-06 11:00:00,24.38,24.66,24.34,24.61,57500.0,18.1566,18.3651,18.1268,18.3279,57500.0
2009-01-06 11:30:00,24.64,24.85,24.5,24.82,47500.0,18.3502,18.5066,18.246,18.4843,47500.0
2009-01-06 12:00:00,24.8,24.9,24.57,24.67,85800.0,18.4694,18.5439,18.2981,18.3726,85800.0
2009-01-06 12:30:00,24.68,24.9,24.63,24.75,73000.0,18.38,18.5439,18.3428,18.4322,73000.0
2009-01-06 13:00:00,24.77,24.77,24.44,24.48,44700.0,18.447,18.447,18.2013,18.2311,44700.0
2009-01-06 13:30:00,24.46,24.69,24.4,24.55,68700.0,18.2162,18.3875,18.1715,18.2832,68700.0
2009-01-06 14:00:00,24.52,24.99,24.26,24.99,149300.0,18.2609,18.6109,18.0672,18.6109,149300.0
2009-01-06 14:30:00,24.98,25.47,24.91,25.42,312600.0,18.6034,18.9684,18.5513,18.9311,312600.0
2009-01-06 15:00:00,25.42,25.46,25.01,25.15,319900.0,18.9311,18.9609,18.6258,18.73,319900.0
2009-01-06 15:30:00,25.13,25.23,24.71,25.15,543600.0,18.7152,18.7896,18.4024,18.73,543600.0
2009-01-07 09:30:00,24.56,24.56,23.62,23.86,184700.0,18.2907,18.2907,17.5906,17.7693,184700.0
2009-01-07 10:00:00,23.86,23.88,23.35,23.41,375000.0,17.7693,17.7842,17.3895,17.4342,375000.0
2009-01-07 10:30:00,23.4,23.53,23.28,23.45,212400.0,17.4268,17.5236,17.3374,17.464,212400.0
2009-01-07 11:00:00,23.45,23.53,23.33,23.4,153600.0,17.464,17.5236,17.3746,17.4268,153600.0
2009-01-07 11:30:00,23.42,23.72,23.41,23.67,119100.0,17.4417,17.6651,17.4342,17.6278,119100.0
2009-01-07 12:00:00,23.68,23.79,23.55,23.64,124000.0,17.6353,17.7172,17.5385,17.6055,124000.0
2009-01-07 12:30:00,23.62,23.74,23.51,23.54,82600.0,17.5906,17.68,17.5087,17.531,82600.0
2009-01-07 13:00:00,23.53,23.6,23.43,23.49,74300.0,17.5236,17.5757,17.4491,17.4938,74300.0
2009-01-07 13:30:00,23.48,23.56,23.2,23.27,97700.0,17.4863,17.5459,17.2778,17.3299,97700.0
2009-01-07 14:00:00,23.27,23.32,23.05,23.09,99600.0,17.3299,17.3672,17.1661,17.1959,99600.0
2009-01-07 14:30:00,23.07,23.08,22.77,22.86,174600.0,17.181,17.1884,16.9576,17.0246,174600.0
2009-01-07 15:00:00,22.84,22.87,22.5,22.62,237400.0,17.0097,17.0321,16.7565,16.8459,237400.0
2009-01-07 15:30:00,22.62,22.84,22.49,22.57,622300.0,16.8459,17.0097,16.7491,16.8086,622300.0
2009-01-08 09:30:00,22.58,23.03,22.21,22.83,187300.0,16.8161,17.1512,16.5405,17.0023,187300.0
2009-01-08 10:00:00,22.85,22.85,22.5,22.69,131500.0,17.0172,17.0172,16.7565,16.898,131500.0
2009-01-08 10:30:00,22.69,23.04,22.61,23.03,141500.0,16.898,17.1587,16.8384,17.1512,141500.0
2009-01-08 11:00:00,23.03,23.27,22.79,22.81,211300.0,17.1512,17.3299,16.9725,16.9874,211300.0
2009-01-08 11:30:00,22.81,22.81,22.6,22.69,126500.0,16.9874,16.9874,16.831,16.898,126500.0
2009-01-08 12:00:00,22.69,22.75,22.41,22.46,100200.0,16.898,16.9427,16.6895,16.7267,100200.0
2009-01-08 12:30:00,22.46,22.54,22.28,22.36,78100.0,16.7267,16.7863,16.5927,16.6522,78100.0
2009-01-08 13:00:00,22.35,22.36,22.0,22.05,97500.0,16.6448,16.6522,16.3841,16.4214,97500.0
2009-01-08 13:30:00,22.03,22.23,22.01,22.15,87800.0,16.4065,16.5554,16.3916,16.4958,87800.0
2009-01-08 14:00:00,22.14,22.31,22.0,22.02,139200.0,16.4884,16.615,16.3841,16.399,139200.0
2009-01-08 14:30:00,22.02,22.48,21.92,22.44,174400.0,16.399,16.7416,16.3246,16.7118,174400.0
2009-01-08 15:00:00,22.44,22.56,22.15,22.18,199000.0,16.7118,16.8012,16.4958,16.5182,199000.0
2009-01-08 15:30:00,22.17,22.33,22.01,22.22,303700.0,16.5107,16.6299,16.3916,16.548,303700.0
2009-01-09 09:30:00,22.39,22.4,21.81,22.0,103100.0,16.6746,16.682,16.2426,16.3841,103100.0
2009-01-09 10:00:00,22.0,22.42,21.99,22.06,192100.0,16.3841,16.6969,16.3767,16.4288,192100.0
2009-01-09 10:30:00,22.08,22.16,22.0,22.07,150600.0,16.4437,16.5033,16.3841,16.4363,150600.0
2009-01-09 11:00:00,22.06,22.16,22.03,22.05,116300.0,16.4288,16.5033,16.4065,16.4214,116300.0
2009-01-09 11:30:00,22.05,22.15,21.96,22.08,59100.0,16.4214,16.4958,16.3543,16.4437,59100.0
2009-01-09 12:00:00,22.09,22.29,22.04,22.11,61700.0,16.4512,16.6001,16.4139,16.4661,61700.0
2009-01-09 12:30:00,22.09,22.16,21.96,22.01,61100.0,16.4512,16.5033,16.3543,16.3916,61100.0
2009-01-09 13:00:00,22.06,22.16,21.95,22.1,140100.0,16.4288,16.5033,16.3469,16.4586,140100.0
2009-01-09 13:30:00,22.1,22.25,22.04,22.07,93100.0,16.4586,16.5703,16.4139,16.4363,93100.0
2009-01-09 14:00:00,22.07,22.36,22.07,22.27,107700.0,16.4363,16.6522,16.4363,16.5852,107700.0
2009-01-09 14:30:00,22.28,22.4,21.99,22.02,110000.0,16.5927,16.682,16.3767,16.399,110000.0
2009-01-09 15:00:00,22.0,22.11,21.76,21.96,183600.0,16.3841,16.4661,16.2054,16.3543,183600.0
2009-01-09 15:30:00,21.96,22.06,21.77,21.78,395600.0,16.3543,16.4288,16.2128,16.2203,395600.0
2009-01-12 09:30:00,21.76,22.05,21.3,21.47,137200.0,16.2054,16.4214,15.8628,15.9894,137200.0
2009-01-12 10:00:00,21.44,21.51,21.15,21.16,147900.0,15.9671,16.0192,15.7511,15.7586,147900.0
2009-01-12 10:30:00,21.15,21.19,20.78,20.78,201800.0,15.7511,15.7809,15.4756,15.4756,201800.0
2009-01-12 11:00:00,20.78,20.84,20.54,20.75,248800.0,15.4756,15.5202,15.2968,15.4532,248800.0
2009-01-12 11:30:00,20.74,20.81,20.51,20.53,153200.0,15.4458,15.4979,15.2745,15.2894,153200.0
2009-01-12 12:00:00,20.52,20.58,20.36,20.53,219800.0,15.2819,15.3266,15.1628,15.2894,219800.0
2009-01-12 12:30:00,20.52,20.64,20.49,20.52,89500.0,15.2819,15.3713,15.2596,15.2819,89500.0
2009-01-12 13:00:00,20.5,20.57,20.45,20.53,59900.0,15.267,15.3192,15.2298,15.2894,59900.0
2009-01-12 13:30:00,20.53,20.77,20.5,20.74,150100.0,15.2894,15.4681,15.267,15.4458,150100.0
2009-01-12 14:00:00,20.74,20.98,20.67,20.81,365300.0,15.4458,15.6245,15.3936,15.4979,365300.0
2009-01-12 14:30:00,20.82,20.93,20.71,20.85,268900.0,15.5053,15.5873,15.4234,15.5277,268900.0
2009-01-12 15:00:00,20.85,20.91,20.7,20.82,267900.0,15.5277,15.5724,15.416,15.5053,267900.0
2009-01-12 15:30:00,20.81,20.95,20.69,20.82,706800.0,15.4979,15.6022,15.4085,15.5053,706800.0
2009-01-13 09:30:00,20.65,20.71,20.3,20.51,245900.0,15.3787,15.4234,15.1181,15.2745,245900.0
2009-01-13 10:00:00,20.5,20.99,20.49,20.92,113500.0,15.267,15.632,15.2596,15.5798,113500.0
2009-01-13 10:30:00,20.93,21.61,20.79,21.55,158100.0,15.5873,16.0937,15.483,16.049,158100.0
2009-01-13 11:00:00,21.55,21.92,21.53,21.9,187800.0,16.049,16.3246,16.0341,16.3097,187800.0
2009-01-13 11:30:00,21.92,22.05,21.81,22.0,130700.0,16.3246,16.4214,16.2426,16.3841,130700.0
2009-01-13 12:00:00,22.0,22.04,21.69,21.7,105400.0,16.3841,16.4139,16.1533,16.1607,105400.0
2009-01-13 12:30:00,21.7,21.93,21.6,21.6,68300.0,16.1607,16.332,16.0862,16.0862,68300.0
2009-01-13 13:00:00,21.6,21.65,21.35,21.4,65000.0,16.0862,16.1235,15.9001,15.9373,65000.0
2009-01-13 13:30:00,21.38,21.42,21.06,21.12,172900.0,15.9224,15.9522,15.6841,15.7288,172900.0
2009-01-13 14:00:00,21.11,21.3,21.05,21.12,198500.0,15.7213,15.8628,15.6766,15.7288,198500.0
2009-01-13 14:30:00,21.15,21.76,21.15,21.6,450800.0,15.7511,16.2054,15.7511,16.0862,450800.0
2009-01-13 15:00:00,21.59,21.86,21.45,21.86,219000.0,16.0788,16.2799,15.9745,16.2799,219000.0
2009-01-13 15:30:00,21.86,22.04,21.61,21.91,451400.0,16.2799,16.4139,16.0937,16.3171,451400.0
2009-01-14 09:30:00,21.53,21.6,20.55,20.65,319900.0,16.0341,16.0862,15.3043,15.3787,319900.0
2009-01-14 10:00:00,20.66,20.71,20.41,20.5,225100.0,15.3862,15.4234,15.2,15.267,225100.0
2009-01-14 10:30:00,20.5,20.75,20.48,20.71,220700.0,15.267,15.4532,15.2521,15.4234,220700.0
2009-01-14 11:00:00,20.71,20.82,20.59,20.76,144400.0,15.4234,15.5053,15.3341,15.4607,144400.0
2009-01-14 11:30:00,20.75,20.96,20.69,20.76,214000.0,15.4532,15.6096,15.4085,15.4607,214000.0
2009-01-14 12:00:00,20.76,20.85,20.63,20.76,130800.0,15.4607,15.5277,15.3639,15.4607,130800.0
2009-01-14 12:30:00,20.78,20.86,20.62,20.74,87800.0,15.4756,15.5351,15.3564,15.4458,87800.0
2009-01-14 13:00:00,20.73,20.81,20.66,20.71,103000.0,15.4383,15.4979,15.3862,15.4234,103000.0
2009-01-14 13:30:00,20.73,20.73,20.6,20.69,121700.0,15.4383,15.4383,15.3415,15.4085,121700.0
2009-01-14 14:00:00,20.69,20.95,20.68,20.88,110500.0,15.4085,15.6022,15.4011,15.55,110500.0
2009-01-14 14:30:00,20.86,21.19,20.86,21.12,192700.0,15.5351,15.7809,15.5351,15.7288,192700.0
2009-01-14 15:00:00,21.12,21.29,20.95,21.12,431000.0,15.7288,15.8554,15.6022,15.7288,431000.0
2009-01-14 15:30:00,21.11,21.25,20.86,20.99,537000.0,15.7213,15.8256,15.5351,15.632,537000.0
2009-01-15 09:30:00,20.57,20.85,19.01,19.33,776700.0,15.3192,15.5277,14.1574,14.3957,776700.0
2009-01-15 10:00:00,19.31,19.73,18.52,18.53,688100.0,14.3808,14.6936,13.7925,13.7999,688100.0
2009-01-15 10:30:00,18.52,18.74,18.13,18.21,520700.0,13.7925,13.9563,13.502,13.5616,520700.0
2009-01-15 11:00:00,18.22,18.44,18.06,18.34,436100.0,13.569,13.7329,13.4499,13.6584,436100.0
2009-01-15 11:30:00,18.34,18.36,18.0,18.14,302500.0,13.6584,13.6733,13.4052,13.5095,302500.0
2009-01-15 12:00:00,18.13,18.18,17.9,17.95,250100.0,13.502,13.5393,13.3307,13.368,250100.0
2009-01-15 12:30:00,17.94,18.12,17.79,18.0,312600.0,13.3605,13.4946,13.2488,13.4052,312600.0
2009-01-15 13:00:00,18.01,18.34,18.0,18.17,415900.0,13.4126,13.6584,13.4052,13.5318,415900.0
2009-01-15 13:30:00,18.17,19.07,18.17,19.05,673000.0,13.5318,14.2021,13.5318,14.1872,673000.0
2009-01-15 14:00:00,19.04,19.31,18.79,18.93,481300.0,14.1797,14.3808,13.9935,14.0978,481300.0
2009-01-15 14:30:00,18.95,19.78,18.9,19.37,482500.0,14.1127,14.7308,14.0755,14.4255,482500.0
2009-01-15 15:00:00,19.34,19.42,18.55,18.61,432300.0,14.4031,14.4627,13.8148,13.8595,432300.0
2009-01-15 15:30:00,18.6,18.61,18.05,18.25,925400.0,13.852,13.8595,13.4424,13.5914,925400.0
2009-01-16 09:30:00,18.46,19.0,16.52,16.7,1028300.0,13.7478,14.1499,12.303,12.437,1028300.0
2009-01-16 10:00:00,16.67,17.33,16.67,16.78,578300.0,12.4147,12.9062,12.4147,12.4966,578300.0
2009-01-16 10:30:00,16.78,17.07,16.58,16.6,644500.0,12.4966,12.7126,12.3477,12.3626,644500.0
2009-01-16 11:00:00,16.61,17.0,16.55,16.93,427900.0,12.37,12.6605,12.3253,12.6083,427900.0
2009-01-16 11:30:00,16.92,16.93,16.53,16.57,306400.0,12.6009,12.6083,12.3104,12.3402,306400.0
2009-01-16 12:00:00,16.57,16.73,16.37,16.44,340800.0,12.3402,12.4594,12.1913,12.2434,340800.0
2009-01-16 12:30:00,16.44,16.84,16.2,16.62,382800.0,12.2434,12.5413,12.0647,12.3775,382800.0
2009-01-16 13:00:00,16.63,16.83,16.26,16.3,318100.0,12.3849,12.5339,12.1094,12.1392,318100.0
2009-01-16 13:30:00,16.3,16.69,16.26,16.67,280200.0,12.1392,12.4296,12.1094,12.4147,280200.0
2009-01-16 14:00:00,16.67,17.03,16.61,16.79,359100.0,12.4147,12.6828,12.37,12.5041,359100.0
2009-01-16 14:30:00,16.79,17.1,16.52,17.0,317600.0,12.5041,12.7349,12.303,12.6605,317600.0
2009-01-16 15:00:00,17.0,17.08,16.48,16.48,631100.0,12.6605,12.72,12.2732,12.2732,631100.0
2009-01-16 15:30:00,16.48,16.69,16.4,16.55,1005300.0,12.2732,12.4296,12.2136,12.3253,1005300.0
2009-01-20 09:30:00,16.87,16.87,14.85,15.36,633300.0,12.5637,12.5637,11.0593,11.4391,633300.0
2009-01-20 10:00:00,15.36,15.89,15.24,15.79,357400.0,11.4391,11.8338,11.3497,11.7593,357400.0
2009-01-20 10:30:00,15.77,15.78,15.34,15.56,234800.0,11.7444,11.7519,11.4242,11.5881,234800.0
2009-01-20 11:00:00,15.56,15.63,15.02,15.09,438500.0,11.5881,11.6402,11.1859,11.238,438500.0
2009-01-20 11:30:00,15.12,15.26,14.89,14.94,460000.0,11.2604,11.3646,11.0891,11.1263,460000.0
2009-01-20 12:00:00,14.93,15.1,14.32,14.35,533900.0,11.1189,11.2455,10.6646,10.6869,533900.0
2009-01-20 12:30:00,14.35,14.81,14.11,14.51,456300.0,10.6869,11.0295,10.5082,10.8061,456300.0
2009-01-20 13:00:00,14.5,14.68,13.8,14.32,673100.0,10.7986,10.9327,10.2773,10.6646,673100.0
2009-01-20 13:30:00,14.3,14.35,13.91,13.97,318000.0,10.6497,10.6869,10.3592,10.4039,318000.0
2009-01-20 14:00:00,13.96,14.11,13.9,14.06,342000.0,10.3965,10.5082,10.3518,10.471,342000.0
2009-01-20 14:30:00,14.05,14.22,13.7,13.84,408800.0,10.4635,10.5901,10.2028,10.3071,408800.0
2009-01-20 15:00:00,13.85,13.87,13.19,13.56,734500.0,10.3146,10.3295,9.823,10.0986,734500.0
2009-01-20 15:30:00,13.57,13.73,13.33,13.33,990900.0,10.106,10.2252,9.9273,9.9273,990900.0
2009-01-21 09:30:00,14.22,15.67,13.8,15.54,1482000.0,10.5901,11.67,10.2773,11.5732,1482000.0
2009-01-21 10:00:00,15.55,15.55,13.78,14.52,1065600.0,11.5806,11.5806,10.2624,10.8135,1065600.0
2009-01-21 10:30:00,14.51,14.76,14.0,14.03,537900.0,10.8061,10.9923,10.4263,10.4486,537900.0
2009-01-21 11:00:00,14.03,14.41,13.99,14.38,288300.0,10.4486,10.7316,10.4188,10.7093,288300.0
2009-01-21 11:30:00,14.37,14.9,14.37,14.45,447200.0,10.7018,11.0965,10.7018,10.7614,447200.0
2009-01-21 12:00:00,14.46,14.75,14.37,14.58,221600.0,10.7688,10.9848,10.7018,10.8582,221600.0
2009-01-21 12:30:00,14.59,14.65,14.17,14.32,192800.0,10.8657,10.9103,10.5529,10.6646,192800.0
2009-01-21 13:00:00,14.32,14.57,14.28,14.42,211100.0,10.6646,10.8508,10.6348,10.7391,211100.0
2009-01-21 13:30:00,14.41,14.62,14.25,14.46,212800.0,10.7316,10.888,10.6125,10.7688,212800.0
2009-01-21 14:00:00,14.46,14.56,14.31,14.49,194500.0,10.7688,10.8433,10.6571,10.7912,194500.0
2009-01-21 14:30:00,14.5,14.65,14.46,14.65,494800.0,10.7986,10.9103,10.7688,10.9103,494800.0
2009-01-21 15:00:00,14.65,14.91,14.6,14.83,445300.0,10.9103,11.104,10.8731,11.0444,445300.0
2009-01-21 15:30:00,14.85,15.1,14.78,15.1,852600.0,11.0593,11.2455,11.0072,11.2455,852600.0
2009-01-22 09:30:00,14.53,15.05,14.17,14.21,296000.0,10.821,11.2082,10.5529,10.5827,296000.0
2009-01-22 10:00:00,14.23,14.37,14.05,14.11,255900.0,10.5976,10.7018,10.4635,10.5082,255900.0
2009-01-22 10:30:00,14.1,14.17,13.95,14.04,299500.0,10.5007,10.5529,10.389,10.4561,299500.0
2009-01-22 11:00:00,14.04,14.2,14.01,14.06,282200.0,10.4561,10.5752,10.4337,10.471,282200.0
2009-01-22 11:30:00,14.07,14.09,13.78,13.83,412400.0,10.4784,10.4933,10.2624,10.2997,412400.0
2009-01-22 12:00:00,13.85,13.95,13.53,13.95,402700.0,10.3146,10.389,10.0762,10.389,402700.0
2009-01-22 12:30:00,13.94,14.15,13.86,14.0,396700.0,10.3816,10.538,10.322,10.4263,396700.0
2009-01-22 13:00:00,14.01,14.17,14.0,14.02,268000.0,10.4337,10.5529,10.4263,10.4412,268000.0
2009-01-22 13:30:00,14.02,14.24,14.0,14.2,487700.0,10.4412,10.605,10.4263,10.5752,487700.0
2009-01-22 14:00:00,14.2,14.51,14.17,14.29,406300.0,10.5752,10.8061,10.5529,10.6422,406300.0
2009-01-22 14:30:00,14.28,14.32,13.95,14.12,218500.0,10.6348,10.6646,10.389,10.5156,218500.0
2009-01-22 15:00:00,14.12,14.12,13.9,14.06,391700.0,10.5156,10.5156,10.3518,10.471,391700.0
2009-01-22 15:30:00,14.06,14.25,13.84,13.87,741100.0,10.471,10.6125,10.3071,10.3295,741100.0
2009-01-23 09:30:00,13.21,13.69,13.0,13.46,645100.0,9.8379,10.1954,9.6815,10.0241,645100.0
2009-01-23 10:00:00,13.46,13.71,13.4,13.65,356400.0,10.0241,10.2103,9.9794,10.1656,356400.0
2009-01-23 10:30:00,13.64,13.64,13.31,13.31,295500.0,10.1582,10.1582,9.9124,9.9124,295500.0
2009-01-23 11:00:00,13.31,13.52,13.31,13.43,458000.0,9.9124,10.0688,9.9124,10.0018,458000.0
2009-01-23 11:30:00,13.42,13.58,13.3,13.38,300700.0,9.9943,10.1135,9.905,9.9645,300700.0
2009-01-23 12:00:00,13.38,13.76,13.32,13.71,304600.0,9.9645,10.2475,9.9198,10.2103,304600.0
2009-01-23 12:30:00,13.71,13.72,13.36,13.47,337000.0,10.2103,10.2177,9.9496,10.0316,337000.0
2009-01-23 13:00:00,13.45,13.68,13.4,13.53,333900.0,10.0167,10.188,9.9794,10.0762,333900.0
2009-01-23 13:30:00,13.54,13.65,13.52,13.63,270000.0,10.0837,10.1656,10.0688,10.1507,270000.0
2009-01-23 14:00:00,13.64,13.65,13.45,13.56,422600.0,10.1582,10.1656,10.0167,10.0986,422600.0
2009-01-23 14:30:00,13.56,13.64,13.41,13.5,344900.0,10.0986,10.1582,9.9869,10.0539,344900.0
2009-01-23 15:00:00,13.51,13.6,13.39,13.5,409700.0,10.0613,10.1284,9.972,10.0539,409700.0
2009-01-23 15:30:00,13.51,13.64,13.43,13.55,766000.0,10.0613,10.1582,10.0018,10.0911,766000.0
2009-01-26 09:30:00,13.66,13.78,13.17,13.23,502600.0,10.1731,10.2624,9.8081,9.8528,502600.0
2009-01-26 10:00:00,13.25,13.66,13.25,13.49,417000.0,9.8677,10.1731,9.8677,10.0465,417000.0
2009-01-26 10:30:00,13.49,13.49,13.13,13.22,292800.0,10.0465,10.0465,9.7783,9.8454,292800.0
2009-01-26 11:00:00,13.22,13.22,12.55,12.59,532300.0,9.8454,9.8454,9.3464,9.3762,532300.0
2009-01-26 11:30:00,12.58,12.7,12.3,12.32,477900.0,9.3687,9.4581,9.1602,9.1751,477900.0
2009-01-26 12:00:00,12.33,12.45,12.33,12.37,244500.0,9.1826,9.2719,9.1826,9.2124,244500.0
2009-01-26 12:30:00,12.37,12.45,12.2,12.38,398200.0,9.2124,9.2719,9.0857,9.2198,398200.0
2009-01-26 13:00:00,12.39,12.45,12.31,12.39,256500.0,9.2272,9.2719,9.1677,9.2272,256500.0
2009-01-26 13:30:00,12.38,12.39,12.04,12.09,258600.0,9.2198,9.2272,8.9666,9.0038,258600.0
2009-01-26 14:00:00,12.09,12.13,11.81,11.95,449300.0,9.0038,9.0336,8.7953,8.8996,449300.0
2009-01-26 14:30:00,11.94,12.49,11.93,12.47,381000.0,8.8921,9.3017,8.8847,9.2868,381000.0
2009-01-26 15:00:00,12.46,12.59,12.32,12.43,398600.0,9.2794,9.3762,9.1751,9.257,398600.0
2009-01-26 15:30:00,12.45,12.5,12.05,12.2,776200.0,9.2719,9.3092,8.974,9.0857,776200.0
2009-01-27 09:30:00,12.96,14.94,12.63,14.15,2075000.0,9.6517,11.1263,9.406,10.538,2075000.0
2009-01-27 10:00:00,14.16,14.2,13.52,13.65,1082300.0,10.5454,10.5752,10.0688,10.1656,1082300.0
2009-01-27 10:30:00,13.63,14.23,13.6,13.99,549100.0,10.1507,10.5976,10.1284,10.4188,549100.0
2009-01-27 11:00:00,14.0,14.06,13.87,13.99,287300.0,10.4263,10.471,10.3295,10.4188,287300.0
2009-01-27 11:30:00,13.98,14.04,13.77,14.04,273800.0,10.4114,10.4561,10.255,10.4561,273800.0
2009-01-27 12:00:00,14.04,14.8,14.03,14.79,441600.0,10.4561,11.0221,10.4486,11.0146,441600.0
2009-01-27 12:30:00,14.79,15.41,14.63,15.1,675700.0,11.0146,11.4763,10.8954,11.2455,675700.0
2009-01-27 13:00:00,15.12,15.3,14.78,14.99,543600.0,11.2604,11.3944,11.0072,11.1636,543600.0
2009-01-27 13:30:00,14.99,15.05,14.75,14.91,404500.0,11.1636,11.2082,10.9848,11.104,404500.0
2009-01-27 14:00:00,14.91,14.91,14.5,14.51,308900.0,11.104,11.104,10.7986,10.8061,308900.0
2009-01-27 14:30:00,14.5,14.6,14.15,14.2,434000.0,10.7986,10.8731,10.538,10.5752,434000.0
2009-01-27 15:00:00,14.2,14.38,14.0,14.21,536500.0,10.5752,10.7093,10.4263,10.5827,536500.0
2009-01-27 15:30:00,14.21,14.22,13.81,14.05,1130900.0,10.5827,10.5901,10.2848,10.4635,1130900.0
2009-01-28 09:30:00,15.66,16.61,15.56,15.93,1582100.0,11.6625,12.37,11.5881,11.8636,1582100.0
2009-01-28 10:00:00,15.94,16.87,15.93,16.86,1060000.0,11.8711,12.5637,11.8636,12.5562,1060000.0
2009-01-28 10:30:00,16.86,17.35,16.74,17.11,1121300.0,12.5562,12.9211,12.4668,12.7424,1121300.0
2009-01-28 11:00:00,17.12,17.57,17.11,17.46,711600.0,12.7498,13.085,12.7424,13.003,711600.0
2009-01-28 11:30:00,17.46,17.7,17.04,17.1,741500.0,13.003,13.1818,12.6903,12.7349,741500.0
2009-01-28 12:00:00,17.12,17.28,17.08,17.25,311800.0,12.7498,12.869,12.72,12.8467,311800.0
2009-01-28 12:30:00,17.25,17.68,17.24,17.53,394300.0,12.8467,13.1669,12.8392,13.0552,394300.0
2009-01-28 13:00:00,17.53,18.25,17.5,18.23,481400.0,13.0552,13.5914,13.0328,13.5765,481400.0
2009-01-28 13:30:00,18.24,18.3,17.73,17.9,436900.0,13.5839,13.6286,13.2041,13.3307,436900.0
2009-01-28 14:00:00,17.9,18.12,17.8,17.97,404700.0,13.3307,13.4946,13.2563,13.3829,404700.0
2009-01-28 14:30:00,17.96,17.99,17.52,17.76,398700.0,13.3754,13.3978,13.0477,13.2265,398700.0
2009-01-28 15:00:00,17.76,17.83,17.16,17.22,774800.0,13.2265,13.2786,12.7796,12.8243,774800.0
2009-01-28 15:30:00,17.23,17.96,17.22,17.95,1147200.0,12.8318,13.3754,12.8243,13.368,1147200.0
2009-01-29 09:30:00,17.4,17.42,16.45,16.57,719900.0,12.9584,12.9733,12.2509,12.3402,719900.0
2009-01-29 10:00:00,16.57,16.97,16.38,16.89,389000.0,12.3402,12.6381,12.1987,12.5785,389000.0
2009-01-29 10:30:00,16.91,17.05,16.67,16.94,243200.0,12.5934,12.6977,12.4147,12.6158,243200.0
2009-01-29 11:00:00,16.94,17.03,16.74,16.75,344500.0,12.6158,12.6828,12.4668,12.4743,344500.0
2009-01-29 11:30:00,16.75,17.03,16.72,16.96,124900.0,12.4743,12.6828,12.4519,12.6307,124900.0
2009-01-29 12:00:00,16.96,16.96,16.62,16.73,210600.0,12.6307,12.6307,12.3775,12.4594,210600.0
2009-01-29 12:30:00,16.72,16.74,16.44,16.45,196600.0,12.4519,12.4668,12.2434,12.2509,196600.0
2009-01-29 13:00:00,16.45,16.71,16.42,16.66,102200.0,12.2509,12.4445,12.2285,12.4073,102200.0
2009-01-29 13:30:00,16.65,16.68,16.49,16.57,111800.0,12.3998,12.4222,12.2807,12.3402,111800.0
2009-01-29 14:00:00,16.58,16.64,16.51,16.6,150600.0,12.3477,12.3924,12.2955,12.3626,150600.0
2009-01-29 14:30:00,16.6,16.73,16.55,16.59,164300.0,12.3626,12.4594,12.3253,12.3551,164300.0
2009-01-29 15:00:00,16.6,16.66,16.5,16.53,277600.0,12.3626,12.4073,12.2881,12.3104,277600.0
2009-01-29 15:30:00,16.52,16.52,16.18,16.49,872300.0,12.303,12.303,12.0498,12.2807,872300.0
2009-01-30 09:30:00,16.95,17.05,16.4,16.4,280000.0,12.6232,12.6977,12.2136,12.2136,280000.0
2009-01-30 10:00:00,16.4,16.53,16.03,16.04,170600.0,12.2136,12.3104,11.9381,11.9455,170600.0
2009-01-30 10:30:00,16.04,16.19,15.98,16.11,169000.0,11.9455,12.0572,11.9008,11.9977,169000.0
2009-01-30 11:00:00,16.08,16.24,15.82,15.87,140000.0,11.9753,12.0945,11.7817,11.8189,140000.0
2009-01-30 11:30:00,15.88,16.01,15.75,15.9,150400.0,11.8264,11.9232,11.7296,11.8413,150400.0
2009-01-30 12:00:00,15.91,16.19,15.8,16.06,106700.0,11.8487,12.0572,11.7668,11.9604,106700.0
2009-01-30 12:30:00,16.06,16.08,15.92,16.04,71900.0,11.9604,11.9753,11.8562,11.9455,71900.0
2009-01-30 13:00:00,16.03,16.19,15.88,15.92,115900.0,11.9381,12.0572,11.8264,11.8562,115900.0
2009-01-30 13:30:00,15.94,15.94,15.54,15.67,276200.0,11.8711,11.8711,11.5732,11.67,276200.0
2009-01-30 14:00:00,15.68,15.76,15.38,15.43,222600.0,11.6774,11.737,11.454,11.4912,222600.0
2009-01-30 14:30:00,15.41,15.47,15.14,15.17,286800.0,11.4763,11.521,11.2753,11.2976,286800.0
2009-01-30 15:00:00,15.16,15.27,14.77,14.89,748700.0,11.2902,11.3721,10.9997,11.0891,748700.0
2009-01-30 15:30:00,14.89,15.11,14.69,14.93,1034400.0,11.0891,11.2529,10.9401,11.1189,1034400.0
2009-02-02 09:30:00,14.41,14.59,14.0,14.46,466800.0,10.7316,10.8657,10.4263,10.7688,466800.0
2009-02-02 10:00:00,14.48,14.77,14.32,14.59,224900.0,10.7837,10.9997,10.6646,10.8657,224900.0
2009-02-02 10:30:00,14.6,14.67,14.34,14.41,176100.0,10.8731,10.9252,10.6795,10.7316,176100.0
2009-02-02 11:00:00,14.43,14.43,14.17,14.31,111900.0,10.7465,10.7465,10.5529,10.6571,111900.0
2009-02-02 11:30:00,14.35,14.51,14.31,14.49,156000.0,10.6869,10.8061,10.6571,10.7912,156000.0
2009-02-02 12:00:00,14.5,14.54,14.37,14.43,157100.0,10.7986,10.8284,10.7018,10.7465,157100.0
2009-02-02 12:30:00,14.42,14.59,14.41,14.53,159100.0,10.7391,10.8657,10.7316,10.821,159100.0
2009-02-02 13:00:00,14.53,14.58,14.19,14.22,135600.0,10.821,10.8582,10.5678,10.5901,135600.0
2009-02-02 13:30:00,14.23,14.34,14.06,14.09,164500.0,10.5976,10.6795,10.471,10.4933,164500.0
2009-02-02 14:00:00,14.09,14.13,14.0,14.04,168000.0,10.4933,10.5231,10.4263,10.4561,168000.0
2009-02-02 14:30:00,14.03,14.12,13.96,14.0,225900.0,10.4486,10.5156,10.3965,10.4263,225900.0
2009-02-02 15:00:00,14.0,14.36,14.0,14.29,384600.0,10.4263,10.6944,10.4263,10.6422,384600.0
2009-02-02 15:30:00,14.29,14.56,14.29,14.46,578600.0,10.6422,10.8433,10.6422,10.7688,578600.0
2009-02-03 09:30:00,14.7,14.76,14.03,14.07,280800.0,10.9476,10.9923,10.4486,10.4784,280800.0
2009-02-03 10:00:00,14.08,14.29,13.56,13.59,364400.0,10.4858,10.6422,10.0986,10.1209,364400.0
2009-02-03 10:30:00,13.59,13.62,13.36,13.42,410700.0,10.1209,10.1433,9.9496,9.9943,410700.0
2009-02-03 11:00:00,13.41,13.5,13.28,13.47,311400.0,9.9869,10.0539,9.8901,10.0316,311400.0
2009-02-03 11:30:00,13.46,13.47,13.15,13.18,302000.0,10.0241,10.0316,9.7932,9.8156,302000.0
2009-02-03 12:00:00,13.18,13.28,13.07,13.07,262900.0,9.8156,9.8901,9.7337,9.7337,262900.0
2009-02-03 12:30:00,13.08,13.14,13.0,13.0,312500.0,9.7411,9.7858,9.6815,9.6815,312500.0
2009-02-03 13:00:00,13.0,13.18,13.0,13.13,345000.0,9.6815,9.8156,9.6815,9.7783,345000.0
2009-02-03 13:30:00,13.14,13.29,13.1,13.18,496400.0,9.7858,9.8975,9.756,9.8156,496400.0
2009-02-03 14:00:00,13.18,13.42,13.08,13.32,577600.0,9.8156,9.9943,9.7411,9.9198,577600.0
2009-02-03 14:30:00,13.32,13.42,13.06,13.1,627100.0,9.9198,9.9943,9.7262,9.756,627100.0
2009-02-03 15:00:00,13.11,13.33,12.98,13.31,635100.0,9.7635,9.9273,9.6666,9.9124,635100.0
2009-02-03 15:30:00,13.31,13.34,13.0,13.12,856100.0,9.9124,9.9347,9.6815,9.7709,856100.0
2009-02-04 09:30:00,13.07,14.01,12.82,13.7,633000.0,9.7337,10.4337,9.5475,10.2028,633000.0
2009-02-04 10:00:00,13.7,13.99,13.41,13.73,451300.0,10.2028,10.4188,9.9869,10.2252,451300.0
2009-02-04 10:30:00,13.72,13.9,13.54,13.65,303300.0,10.2177,10.3518,10.0837,10.1656,303300.0
2009-02-04 11:00:00,13.64,13.9,13.58,13.59,348000.0,10.1582,10.3518,10.1135,10.1209,348000.0
2009-02-04 11:30:00,13.58,13.67,13.44,13.49,177300.0,10.1135,10.1805,10.0092,10.0465,177300.0
2009-02-04 12:00:00,13.5,13.62,13.38,13.42,153900.0,10.0539,10.1433,9.9645,9.9943,153900.0
2009-02-04 12:30:00,13.42,13.44,13.3,13.31,219700.0,9.9943,10.0092,9.905,9.9124,219700.0
2009-02-04 13:00:00,13.3,13.31,13.04,13.29,350100.0,9.905,9.9124,9.7113,9.8975,350100.0
2009-02-04 13:30:00,13.28,13.29,12.75,12.86,562200.0,9.8901,9.8975,9.4954,9.5773,562200.0
2009-02-04 14:00:00,12.86,13.06,12.81,12.99,317600.0,9.5773,9.7262,9.54,9.6741,317600.0
2009-02-04 14:30:00,13.01,13.23,12.94,13.21,269300.0,9.689,9.8528,9.6369,9.8379,269300.0
2009-02-04 15:00:00,13.21,13.22,12.86,12.9,343000.0,9.8379,9.8454,9.5773,9.6071,343000.0
2009-02-04 15:30:00,12.89,12.99,12.75,12.85,421200.0,9.5996,9.6741,9.4954,9.5698,421200.0
2009-02-05 09:30:00,12.83,12.85,11.84,12.08,602600.0,9.5549,9.5698,8.8176,8.9964,602600.0
2009-02-05 10:00:00,12.06,12.39,11.99,12.04,825700.0,8.9815,9.2272,8.9294,8.9666,825700.0
2009-02-05 10:30:00,12.04,12.66,11.95,12.53,693700.0,8.9666,9.4283,8.8996,9.3315,693700.0
2009-02-05 11:00:00,12.54,12.68,12.27,12.36,729000.0,9.339,9.4432,9.1379,9.2049,729000.0
2009-02-05 11:30:00,12.37,12.51,12.27,12.45,489100.0,9.2124,9.3166,9.1379,9.2719,489100.0
2009-02-05 12:00:00,12.45,13.14,12.44,12.79,799400.0,9.2719,9.7858,9.2645,9.5251,799400.0
2009-02-05 12:30:00,12.78,13.08,12.73,13.08,261300.0,9.5177,9.7411,9.4805,9.7411,261300.0
2009-02-05 13:00:00,13.09,13.53,13.01,13.2,343300.0,9.7486,10.0762,9.689,9.8305,343300.0
2009-02-05 13:30:00,13.2,13.52,13.2,13.29,228100.0,9.8305,10.0688,9.8305,9.8975,228100.0
2009-02-05 14:00:00,13.29,13.76,13.27,13.75,216500.0,9.8975,10.2475,9.8826,10.2401,216500.0
2009-02-05 14:30:00,13.75,13.97,12.93,13.11,380200.0,10.2401,10.4039,9.6294,9.7635,380200.0
2009-02-05 15:00:00,13.1,13.27,12.72,13.21,499900.0,9.756,9.8826,9.473,9.8379,499900.0
2009-02-05 15:30:00,13.21,13.22,12.61,13.16,1432800.0,9.8379,9.8454,9.3911,9.8007,1432800.0
2009-02-06 09:30:00,13.1,14.02,13.1,13.91,842600.0,9.756,10.4412,9.756,10.3592,842600.0
2009-02-06 10:00:00,13.92,14.37,13.66,14.33,783800.0,10.3667,10.7018,10.1731,10.672,783800.0
2009-02-06 10:30:00,14.33,14.5,14.05,14.06,770400.0,10.672,10.7986,10.4635,10.471,770400.0
2009-02-06 11:00:00,14.05,14.25,14.01,14.24,554100.0,10.4635,10.6125,10.4337,10.605,554100.0
2009-02-06 11:30:00,14.25,14.36,14.18,14.34,335700.0,10.6125,10.6944,10.5603,10.6795,335700.0
2009-02-06 12:00:00,14.33,14.45,14.29,14.4,345700.0,10.672,10.7614,10.6422,10.7242,345700.0
2009-02-06 12:30:00,14.4,14.72,14.4,14.7,273100.0,10.7242,10.9625,10.7242,10.9476,273100.0
2009-02-06 13:00:00,14.71,14.96,14.61,14.86,360300.0,10.955,11.1412,10.8806,11.0667,360300.0
2009-02-06 13:30:00,14.86,15.12,14.84,14.92,276600.0,11.0667,11.2604,11.0518,11.1114,276600.0
2009-02-06 14:00:00,14.93,15.0,14.84,14.95,248100.0,11.1189,11.171,11.0518,11.1338,248100.0
2009-02-06 14:30:00,14.95,15.07,14.68,14.82,385300.0,11.1338,11.2231,10.9327,11.0369,385300.0
2009-02-06 15:00:00,14.82,14.87,14.33,14.47,665100.0,11.0369,11.0742,10.672,10.7763,665100.0
2009-02-06 15:30:00,14.47,14.57,14.18,14.34,1001000.0,10.7763,10.8508,10.5603,10.6795,1001000.0
2009-02-09 09:30:00,14.93,14.93,14.4,14.5,742800.0,11.1488,11.1488,10.7531,10.8277,742800.0
2009-02-09 10:00:00,14.51,14.51,13.85,13.98,747000.0,10.8352,10.8352,10.3424,10.4394,747000.0
2009-02-09 10:30:00,13.98,14.48,13.94,14.47,543200.0,10.4394,10.8128,10.4096,10.8053,543200.0
2009-02-09 11:00:00,14.47,14.7,14.41,14.63,784900.0,10.8053,10.9771,10.7605,10.9248,784900.0
2009-02-09 11:30:00,14.63,14.64,14.42,14.57,316700.0,10.9248,10.9323,10.768,10.88,316700.0
2009-02-09 12:00:00,14.57,14.62,14.36,14.62,412200.0,10.88,10.9174,10.7232,10.9174,412200.0
2009-02-09 12:30:00,14.63,15.14,14.54,15.13,562700.0,10.9248,11.3057,10.8576,11.2982,562700.0
2009-02-09 13:00:00,15.12,15.41,15.05,15.12,382000.0,11.2907,11.5073,11.2384,11.2907,382000.0
2009-02-09 13:30:00,15.11,15.22,14.97,15.22,305300.0,11.2833,11.3654,11.1787,11.3654,305300.0
2009-02-09 14:00:00,15.22,15.28,14.93,14.99,323600.0,11.3654,11.4102,11.1488,11.1936,323600.0
2009-02-09 14:30:00,15.0,15.04,14.6,14.75,637000.0,11.2011,11.231,10.9024,11.0144,637000.0
2009-02-09 15:00:00,14.75,15.19,14.64,15.13,688600.0,11.0144,11.343,10.9323,11.2982,688600.0
2009-02-09 15:30:00,15.15,15.15,14.69,14.84,729900.0,11.3131,11.3131,10.9696,11.0816,729900.0
2009-02-10 09:30:00,14.24,14.66,14.16,14.41,497900.0,10.6336,10.9472,10.5738,10.7605,497900.0
2009-02-10 10:00:00,14.41,14.53,14.16,14.21,614300.0,10.7605,10.8501,10.5738,10.6112,614300.0
2009-02-10 10:30:00,14.21,14.22,13.88,14.0,798200.0,10.6112,10.6187,10.3648,10.4544,798200.0
2009-02-10 11:00:00,14.01,14.31,13.86,14.11,653000.0,10.4618,10.6859,10.3498,10.5365,653000.0
2009-02-10 11:30:00,14.11,14.21,13.08,13.14,777400.0,10.5365,10.6112,9.7674,9.8122,777400.0
2009-02-10 12:00:00,13.14,13.14,12.75,12.76,734700.0,9.8122,9.8122,9.5209,9.5284,734700.0
2009-02-10 12:30:00,12.75,12.76,12.28,12.56,675100.0,9.5209,9.5284,9.17,9.3791,675100.0
2009-02-10 13:00:00,12.57,12.69,12.18,12.22,908500.0,9.3865,9.4761,9.0953,9.1252,908500.0
2009-02-10 13:30:00,12.23,12.34,12.05,12.08,580500.0,9.1326,9.2148,8.9982,9.0206,580500.0
2009-02-10 14:00:00,12.07,12.3,11.97,12.01,585200.0,9.0132,9.1849,8.9385,8.9684,585200.0
2009-02-10 14:30:00,12.0,12.31,11.89,12.05,510600.0,8.9609,9.1924,8.8787,8.9982,510600.0
2009-02-10 15:00:00,12.07,12.31,11.96,12.12,915500.0,9.0132,9.1924,8.931,9.0505,915500.0
2009-02-10 15:30:00,12.12,12.21,11.94,11.95,1466100.0,9.0505,9.1177,8.9161,8.9236,1466100.0
2009-02-11 09:30:00,12.65,12.88,12.11,12.71,883900.0,9.4463,9.618,9.043,9.4911,883900.0
2009-02-11 10:00:00,12.71,12.93,12.31,12.34,650500.0,9.4911,9.6554,9.1924,9.2148,650500.0
2009-02-11 10:30:00,12.35,12.88,12.32,12.85,359800.0,9.2222,9.618,9.1998,9.5956,359800.0
2009-02-11 11:00:00,12.85,13.07,12.69,12.98,343100.0,9.5956,9.7599,9.4761,9.6927,343100.0
2009-02-11 11:30:00,12.99,13.09,12.56,12.69,295700.0,9.7002,9.7748,9.3791,9.4761,295700.0
2009-02-11 12:00:00,12.7,12.83,12.57,12.65,99300.0,9.4836,9.5807,9.3865,9.4463,99300.0
2009-02-11 12:30:00,12.66,12.7,12.53,12.55,172000.0,9.4537,9.4836,9.3567,9.3716,172000.0
2009-02-11 13:00:00,12.54,12.68,12.51,12.64,110600.0,9.3641,9.4687,9.3417,9.4388,110600.0
2009-02-11 13:30:00,12.63,12.63,12.26,12.32,237800.0,9.4313,9.4313,9.155,9.1998,237800.0
2009-02-11 14:00:00,12.32,12.46,12.16,12.31,257100.0,9.1998,9.3044,9.0804,9.1924,257100.0
2009-02-11 14:30:00,12.31,12.73,12.27,12.52,336700.0,9.1924,9.506,9.1625,9.3492,336700.0
2009-02-11 15:00:00,12.56,12.75,12.46,12.48,291200.0,9.3791,9.5209,9.3044,9.3193,291200.0
2009-02-11 15:30:00,12.48,12.62,12.35,12.62,624500.0,9.3193,9.4239,9.2222,9.4239,624500.0
2009-02-12 09:30:00,12.19,12.32,11.57,11.76,687400.0,9.1028,9.1998,8.6398,8.7817,687400.0
2009-02-12 10:00:00,11.78,11.89,11.53,11.57,587800.0,8.7966,8.8787,8.6099,8.6398,587800.0
2009-02-12 10:30:00,11.56,11.68,11.33,11.49,836200.0,8.6323,8.7219,8.4606,8.5801,836200.0
2009-02-12 11:00:00,11.49,11.52,11.3,11.36,324600.0,8.5801,8.6025,8.4382,8.483,324600.0
2009-02-12 11:30:00,11.36,11.64,11.36,11.42,345400.0,8.483,8.6921,8.483,8.5278,345400.0
2009-02-12 12:00:00,11.42,11.51,11.33,11.43,223100.0,8.5278,8.595,8.4606,8.5352,223100.0
2009-02-12 12:30:00,11.43,11.5,11.27,11.27,228200.0,8.5352,8.5875,8.4158,8.4158,228200.0
2009-02-12 13:00:00,11.27,11.33,11.07,11.28,677500.0,8.4158,8.4606,8.2664,8.4232,677500.0
2009-02-12 13:30:00,11.27,11.27,11.11,11.17,369100.0,8.4158,8.4158,8.2963,8.3411,369100.0
2009-02-12 14:00:00,11.16,11.22,10.99,11.15,393200.0,8.3336,8.3784,8.2067,8.3262,393200.0
2009-02-12 14:30:00,11.15,11.24,11.11,11.2,535200.0,8.3262,8.3934,8.2963,8.3635,535200.0
2009-02-12 15:00:00,11.21,11.67,11.15,11.62,933400.0,8.371,8.7145,8.3262,8.6771,933400.0
2009-02-12 15:30:00,11.62,11.73,11.5,11.69,1148300.0,8.6771,8.7593,8.5875,8.7294,1148300.0
2009-02-13 09:30:00,11.64,11.89,11.37,11.55,555100.0,8.6921,8.8787,8.4904,8.6249,555100.0
2009-02-13 10:00:00,11.55,11.79,11.49,11.66,389400.0,8.6249,8.8041,8.5801,8.707,389400.0
2009-02-13 10:30:00,11.66,11.9,11.65,11.84,218000.0,8.707,8.8862,8.6995,8.8414,218000.0
2009-02-13 11:00:00,11.84,11.84,11.25,11.27,271100.0,8.8414,8.8414,8.4008,8.4158,271100.0
2009-02-13 11:30:00,11.26,11.53,11.25,11.35,320800.0,8.4083,8.6099,8.4008,8.4755,320800.0
2009-02-13 12:00:00,11.35,11.4,11.17,11.28,465000.0,8.4755,8.5128,8.3411,8.4232,465000.0
2009-02-13 12:30:00,11.29,11.32,11.02,11.04,208300.0,8.4307,8.4531,8.2291,8.244,208300.0
2009-02-13 13:00:00,11.04,11.21,11.02,11.21,384900.0,8.244,8.371,8.2291,8.371,384900.0
2009-02-13 13:30:00,11.21,11.71,11.16,11.56,325300.0,8.371,8.7443,8.3336,8.6323,325300.0
2009-02-13 14:00:00,11.56,11.62,11.33,11.42,206700.0,8.6323,8.6771,8.4606,8.5278,206700.0
2009-02-13 14:30:00,11.43,11.65,11.3,11.49,333200.0,8.5352,8.6995,8.4382,8.5801,333200.0
2009-02-13 15:00:00,11.52,11.65,11.4,11.56,281300.0,8.6025,8.6995,8.5128,8.6323,281300.0
2009-02-13 15:30:00,11.56,11.85,11.42,11.42,719900.0,8.6323,8.8489,8.5278,8.5278,719900.0
2009-02-17 09:30:00,10.82,11.07,10.37,10.53,560900.0,8.0797,8.2664,7.7437,7.8632,560900.0
2009-02-17 10:00:00,10.53,10.65,10.41,10.49,563600.0,7.8632,7.9528,7.7736,7.8333,563600.0
2009-02-17 10:30:00,10.49,10.89,10.49,10.82,564600.0,7.8333,8.132,7.8333,8.0797,564600.0
2009-02-17 11:00:00,10.82,10.95,10.75,10.78,284400.0,8.0797,8.1768,8.0275,8.0499,284400.0
2009-02-17 11:30:00,10.78,10.78,10.63,10.66,335500.0,8.0499,8.0499,7.9379,7.9603,335500.0
2009-02-17 12:00:00,10.66,10.73,10.46,10.54,457300.0,7.9603,8.0125,7.8109,7.8706,457300.0
2009-02-17 12:30:00,10.54,10.55,10.45,10.53,103300.0,7.8706,7.8781,7.8034,7.8632,103300.0
2009-02-17 13:00:00,10.53,10.55,10.39,10.41,210400.0,7.8632,7.8781,7.7586,7.7736,210400.0
2009-02-17 13:30:00,10.41,10.65,10.4,10.48,300800.0,7.7736,7.9528,7.7661,7.8258,300800.0
2009-02-17 14:00:00,10.47,10.61,10.47,10.57,246300.0,7.8184,7.9229,7.8184,7.8931,246300.0
2009-02-17 14:30:00,10.56,10.66,10.37,10.39,277500.0,7.8856,7.9603,7.7437,7.7586,277500.0
2009-02-17 15:00:00,10.38,10.42,10.09,10.09,692600.0,7.7512,7.781,7.5346,7.5346,692600.0
2009-02-17 15:30:00,10.1,10.36,10.0,10.01,1142700.0,7.5421,7.7362,7.4674,7.4749,1142700.0
2009-02-18 09:30:00,10.48,10.62,9.83,9.9,723300.0,7.8258,7.9304,7.3405,7.3927,723300.0
2009-02-18 10:00:00,9.89,9.99,9.34,9.56,559400.0,7.3853,7.4599,6.9746,7.1388,559400.0
2009-02-18 10:30:00,9.58,9.79,9.49,9.54,673300.0,7.1538,7.3106,7.0866,7.1239,673300.0
2009-02-18 11:00:00,9.54,9.72,9.41,9.65,261600.0,7.1239,7.2583,7.0268,7.206,261600.0
2009-02-18 11:30:00,9.64,10.14,9.57,10.12,492300.0,7.1986,7.572,7.1463,7.557,492300.0
2009-02-18 12:00:00,10.12,10.24,10.04,10.11,463400.0,7.557,7.6466,7.4973,7.5495,463400.0
2009-02-18 12:30:00,10.13,10.2,10.03,10.13,343700.0,7.5645,7.6168,7.4898,7.5645,343700.0
2009-02-18 13:00:00,10.13,10.24,10.04,10.1,252200.0,7.5645,7.6466,7.4973,7.5421,252200.0
2009-02-18 13:30:00,10.1,10.13,10.0,10.05,254200.0,7.5421,7.5645,7.4674,7.5047,254200.0
2009-02-18 14:00:00,10.04,10.15,9.97,10.08,378800.0,7.4973,7.5794,7.445,7.5271,378800.0
2009-02-18 14:30:00,10.08,10.18,10.03,10.16,300200.0,7.5271,7.6018,7.4898,7.5869,300200.0
2009-02-18 15:00:00,10.17,10.31,10.13,10.13,545800.0,7.5944,7.6989,7.5645,7.5645,545800.0
2009-02-18 15:30:00,10.13,10.15,10.08,10.11,618000.0,7.5645,7.5794,7.5271,7.5495,618000.0
2009-02-19 09:30:00,10.36,10.64,9.42,9.54,616700.0,7.7362,7.9453,7.0343,7.1239,616700.0
2009-02-19 10:00:00,9.53,9.8,9.4,9.78,291000.0,7.1164,7.3181,7.0194,7.3031,291000.0
2009-02-19 10:30:00,9.78,9.78,9.62,9.63,101200.0,7.3031,7.3031,7.1836,7.1911,101200.0
2009-02-19 11:00:00,9.63,9.79,9.58,9.65,185800.0,7.1911,7.3106,7.1538,7.206,185800.0
2009-02-19 11:30:00,9.64,9.7,9.53,9.55,249000.0,7.1986,7.2434,7.1164,7.1314,249000.0
2009-02-19 12:00:00,9.54,9.57,9.42,9.47,177300.0,7.1239,7.1463,7.0343,7.0716,177300.0
2009-02-19 12:30:00,9.46,9.66,9.46,9.63,97700.0,7.0642,7.2135,7.0642,7.1911,97700.0
2009-02-19 13:00:00,9.64,9.7,9.48,9.68,164700.0,7.1986,7.2434,7.0791,7.2285,164700.0
2009-02-19 13:30:00,9.68,9.68,9.53,9.55,199200.0,7.2285,7.2285,7.1164,7.1314,199200.0
2009-02-19 14:00:00,9.55,9.69,9.54,9.59,190300.0,7.1314,7.2359,7.1239,7.1612,190300.0
2009-02-19 14:30:00,9.59,9.6,9.47,9.53,285000.0,7.1612,7.1687,7.0716,7.1164,285000.0
2009-02-19 15:00:00,9.52,9.54,9.35,9.42,331500.0,7.109,7.1239,6.982,7.0343,331500.0
2009-02-19 15:30:00,9.43,9.43,9.29,9.3,578300.0,7.0418,7.0418,6.9372,6.9447,578300.0
2009-02-20 09:30:00,8.66,8.98,8.05,8.95,618600.0,6.4668,6.7057,6.0113,6.6833,618600.0
2009-02-20 10:00:00,8.95,8.99,8.85,8.98,386000.0,6.6833,6.7132,6.6087,6.7057,386000.0
2009-02-20 10:30:00,8.97,9.07,8.82,8.89,281400.0,6.6983,6.7729,6.5863,6.6385,281400.0
2009-02-20 11:00:00,8.88,8.94,8.82,8.85,302400.0,6.6311,6.6759,6.5863,6.6087,302400.0
2009-02-20 11:30:00,8.84,8.87,8.74,8.76,268400.0,6.6012,6.6236,6.5265,6.5414,268400.0
2009-02-20 12:00:00,8.75,8.89,8.75,8.85,209900.0,6.534,6.6385,6.534,6.6087,209900.0
2009-02-20 12:30:00,8.85,8.86,8.55,8.59,230900.0,6.6087,6.6161,6.3846,6.4145,230900.0
2009-02-20 13:00:00,8.58,8.61,8.25,8.36,551600.0,6.407,6.4294,6.1606,6.2428,551600.0
2009-02-20 13:30:00,8.36,8.63,8.31,8.44,596200.0,6.2428,6.4444,6.2054,6.3025,596200.0
2009-02-20 14:00:00,8.45,8.91,8.38,8.76,778800.0,6.31,6.6535,6.2577,6.5414,778800.0
2009-02-20 14:30:00,8.75,9.15,8.63,9.0,1292300.0,6.534,6.8327,6.4444,6.7207,1292300.0
2009-02-20 15:00:00,9.0,9.17,8.82,8.99,536100.0,6.7207,6.8476,6.5863,6.7132,536100.0
2009-02-20 15:30:00,8.98,9.08,8.9,9.05,611400.0,6.7057,6.7804,6.646,6.758,611400.0
2009-02-23 09:30:00,9.11,9.36,8.81,9.07,623600.0,6.8028,6.9895,6.5788,6.7729,623600.0
2009-02-23 10:00:00,9.06,9.1,8.6,8.62,320600.0,6.7655,6.7953,6.422,6.4369,320600.0
2009-02-23 10:30:00,8.63,8.76,8.4,8.4,355300.0,6.4444,6.5414,6.2726,6.2726,355300.0
2009-02-23 11:00:00,8.42,8.62,8.39,8.55,292800.0,6.2876,6.4369,6.2652,6.3846,292800.0
2009-02-23 11:30:00,8.55,8.57,8.37,8.47,292200.0,6.3846,6.3996,6.2502,6.3249,292200.0
2009-02-23 12:00:00,8.48,8.53,8.38,8.51,143900.0,6.3324,6.3697,6.2577,6.3548,143900.0
2009-02-23 12:30:00,8.5,8.53,8.42,8.42,95600.0,6.3473,6.3697,6.2876,6.2876,95600.0
2009-02-23 13:00:00,8.42,8.58,8.42,8.53,138600.0,6.2876,6.407,6.2876,6.3697,138600.0
2009-02-23 13:30:00,8.53,8.59,8.48,8.55,141200.0,6.3697,6.4145,6.3324,6.3846,141200.0
2009-02-23 14:00:00,8.54,8.92,8.51,8.91,303800.0,6.3772,6.6609,6.3548,6.6535,303800.0
2009-02-23 14:30:00,8.91,8.92,8.5,8.57,355000.0,6.6535,6.6609,6.3473,6.3996,355000.0
2009-02-23 15:00:00,8.57,8.72,8.52,8.71,419900.0,6.3996,6.5116,6.3622,6.5041,419900.0
2009-02-23 15:30:00,8.71,8.78,8.63,8.67,1368500.0,6.5041,6.5564,6.4444,6.4742,1368500.0
2009-02-24 09:30:00,8.55,8.77,8.4,8.55,433500.0,6.3846,6.5489,6.2726,6.3846,433500.0
2009-02-24 10:00:00,8.53,8.55,8.25,8.32,502100.0,6.3697,6.3846,6.1606,6.2129,502100.0
2009-02-24 10:30:00,8.31,8.5,8.31,8.32,426100.0,6.2054,6.3473,6.2054,6.2129,426100.0
2009-02-24 11:00:00,8.32,8.49,8.22,8.38,240600.0,6.2129,6.3398,6.1382,6.2577,240600.0
2009-02-24 11:30:00,8.39,8.39,8.24,8.25,261900.0,6.2652,6.2652,6.1531,6.1606,261900.0
2009-02-24 12:00:00,8.25,8.39,8.24,8.34,255700.0,6.1606,6.2652,6.1531,6.2278,255700.0
2009-02-24 12:30:00,8.34,8.78,8.34,8.78,1053800.0,6.2278,6.5564,6.2278,6.5564,1053800.0
2009-02-24 13:00:00,8.79,9.62,8.72,9.62,1151600.0,6.5639,7.1836,6.5116,7.1836,1151600.0
2009-02-24 13:30:00,9.62,10.01,9.53,9.85,1126800.0,7.1836,7.4749,7.1164,7.3554,1126800.0
2009-02-24 14:00:00,9.85,10.28,9.83,10.21,973300.0,7.3554,7.6765,7.3405,7.6242,973300.0
2009-02-24 14:30:00,10.23,10.46,10.19,10.43,954200.0,7.6392,7.8109,7.6093,7.7885,954200.0
2009-02-24 15:00:00,10.42,10.55,9.92,9.92,737400.0,7.781,7.8781,7.4077,7.4077,737400.0
2009-02-24 15:30:00,9.95,10.21,9.85,10.12,1161000.0,7.4301,7.6242,7.3554,7.557,1161000.0
2009-02-25 09:30:00,10.05,10.05,8.93,8.95,833700.0,7.5047,7.5047,6.6684,6.6833,833700.0
2009-02-25 10:00:00,8.95,9.03,8.53,9.02,861200.0,6.6833,6.7431,6.3697,6.7356,861200.0
2009-02-25 10:30:00,9.01,9.01,8.72,8.9,423200.0,6.7281,6.7281,6.5116,6.646,423200.0
2009-02-25 11:00:00,8.9,9.09,8.8,9.0,362000.0,6.646,6.7879,6.5713,6.7207,362000.0
2009-02-25 11:30:00,9.0,9.52,9.0,9.2,535500.0,6.7207,7.109,6.7207,6.87,535500.0
2009-02-25 12:00:00,9.2,9.31,8.9,8.92,275200.0,6.87,6.9522,6.646,6.6609,275200.0
2009-02-25 12:30:00,8.93,8.97,8.78,8.95,273800.0,6.6684,6.6983,6.5564,6.6833,273800.0
2009-02-25 13:00:00,8.95,9.09,8.87,8.95,222900.0,6.6833,6.7879,6.6236,6.6833,222900.0
2009-02-25 13:30:00,8.94,9.35,8.91,9.3,377300.0,6.6759,6.982,6.6535,6.9447,377300.0
2009-02-25 14:00:00,9.3,9.33,8.88,9.16,470300.0,6.9447,6.9671,6.6311,6.8401,470300.0
2009-02-25 14:30:00,9.17,10.3,9.11,10.28,1502800.0,6.8476,7.6914,6.8028,7.6765,1502800.0
2009-02-25 15:00:00,10.3,10.49,9.91,10.07,1541300.0,7.6914,7.8333,7.4002,7.5197,1541300.0
2009-02-25 15:30:00,10.07,10.27,9.62,9.62,1431300.0,7.5197,7.669,7.1836,7.1836,1431300.0
2009-02-26 09:30:00,10.67,12.12,10.67,12.08,1919000.0,7.9677,9.0505,7.9677,9.0206,1919000.0
2009-02-26 10:00:00,12.08,12.34,11.77,12.17,1069600.0,9.0206,9.2148,8.7891,9.0878,1069600.0
2009-02-26 10:30:00,12.18,12.2,11.7,11.98,772900.0,9.0953,9.1102,8.7369,8.946,772900.0
2009-02-26 11:00:00,11.97,12.0,11.71,11.73,607000.0,8.9385,8.9609,8.7443,8.7593,607000.0
2009-02-26 11:30:00,11.72,11.76,11.54,11.74,491000.0,8.7518,8.7817,8.6174,8.7667,491000.0
2009-02-26 12:00:00,11.74,11.75,11.2,11.26,477600.0,8.7667,8.7742,8.3635,8.4083,477600.0
2009-02-26 12:30:00,11.26,11.26,10.87,10.9,689000.0,8.4083,8.4083,8.1171,8.1395,689000.0
2009-02-26 13:00:00,10.9,11.3,10.58,11.18,785000.0,8.1395,8.4382,7.9005,8.3486,785000.0
2009-02-26 13:30:00,11.17,11.2,10.92,11.08,309600.0,8.3411,8.3635,8.1544,8.2739,309600.0
2009-02-26 14:00:00,11.09,11.1,10.93,11.0,258600.0,8.2814,8.2888,8.1619,8.2141,258600.0
2009-02-26 14:30:00,11.0,11.03,10.61,10.66,359700.0,8.2141,8.2366,7.9229,7.9603,359700.0
2009-02-26 15:00:00,10.66,10.89,10.31,10.8,687200.0,7.9603,8.132,7.6989,8.0648,687200.0
2009-02-26 15:30:00,10.79,11.22,10.73,10.91,536400.0,8.0573,8.3784,8.0125,8.1469,536400.0
2009-02-27 09:30:00,9.82,10.62,9.33,10.09,1210000.0,7.333,7.9304,6.9671,7.5346,1210000.0
2009-02-27 10:00:00,10.1,10.36,9.61,10.31,989900.0,7.5421,7.7362,7.1762,7.6989,989900.0
2009-02-27 10:30:00,10.31,10.53,10.2,10.23,350300.0,7.6989,7.8632,7.6168,7.6392,350300.0
2009-02-27 11:00:00,10.24,10.28,9.97,10.13,212000.0,7.6466,7.6765,7.445,7.5645,212000.0
2009-02-27 11:30:00,10.13,10.18,9.93,10.08,213500.0,7.5645,7.6018,7.4151,7.5271,213500.0
2009-02-27 12:00:00,10.09,10.26,10.09,10.23,317800.0,7.5346,7.6616,7.5346,7.6392,317800.0
2009-02-27 12:30:00,10.21,10.3,10.1,10.18,204200.0,7.6242,7.6914,7.5421,7.6018,204200.0
2009-02-27 13:00:00,10.18,10.28,10.05,10.08,138400.0,7.6018,7.6765,7.5047,7.5271,138400.0
2009-02-27 13:30:00,10.09,10.15,9.87,10.08,300500.0,7.5346,7.5794,7.3703,7.5271,300500.0
2009-02-27 14:00:00,10.08,10.23,9.85,9.87,201400.0,7.5271,7.6392,7.3554,7.3703,201400.0
2009-02-27 14:30:00,9.87,9.92,9.72,9.86,259200.0,7.3703,7.4077,7.2583,7.3629,259200.0
2009-02-27 15:00:00,9.86,9.94,9.52,9.52,570300.0,7.3629,7.4226,7.109,7.109,570300.0
2009-02-27 15:30:00,9.51,9.57,9.36,9.37,1199900.0,7.1015,7.1463,6.9895,6.997,1199900.0
2009-03-02 09:30:00,9.1,9.4,9.0,9.19,818400.0,6.7953,7.0194,6.7207,6.8625,818400.0
2009-03-02 10:00:00,9.22,9.35,9.11,9.28,474000.0,6.885,6.982,6.8028,6.9298,474000.0
2009-03-02 10:30:00,9.28,9.33,9.23,9.3,336100.0,6.9298,6.9671,6.8924,6.9447,336100.0
2009-03-02 11:00:00,9.3,9.32,9.15,9.15,192300.0,6.9447,6.9596,6.8327,6.8327,192300.0
2009-03-02 11:30:00,9.15,9.29,9.15,9.23,120700.0,6.8327,6.9372,6.8327,6.8924,120700.0
2009-03-02 12:00:00,9.23,9.26,9.08,9.17,138200.0,6.8924,6.9148,6.7804,6.8476,138200.0
2009-03-02 12:30:00,9.17,9.2,9.02,9.09,146800.0,6.8476,6.87,6.7356,6.7879,146800.0
2009-03-02 13:00:00,9.1,9.16,9.01,9.08,112400.0,6.7953,6.8401,6.7281,6.7804,112400.0
2009-03-02 13:30:00,9.08,9.24,9.02,9.24,137300.0,6.7804,6.8999,6.7356,6.8999,137300.0
2009-03-02 14:00:00,9.24,9.31,9.18,9.27,374200.0,6.8999,6.9522,6.8551,6.9223,374200.0
2009-03-02 14:30:00,9.26,9.34,9.19,9.26,759600.0,6.9148,6.9746,6.8625,6.9148,759600.0
2009-03-02 15:00:00,9.25,9.26,8.94,8.95,632900.0,6.9074,6.9148,6.6759,6.6833,632900.0
2009-03-02 15:30:00,8.95,9.1,8.88,8.92,769400.0,6.6833,6.7953,6.6311,6.6609,769400.0
2009-03-03 09:30:00,9.23,9.43,8.82,9.01,327100.0,6.8924,7.0418,6.5863,6.7281,327100.0
2009-03-03 10:00:00,9.0,9.06,8.7,8.74,313400.0,6.7207,6.7655,6.4966,6.5265,313400.0
2009-03-03 10:30:00,8.74,8.75,8.5,8.52,335400.0,6.5265,6.534,6.3473,6.3622,335400.0
2009-03-03 11:00:00,8.52,8.61,8.01,8.27,400600.0,6.3622,6.4294,5.9814,6.1755,400600.0
2009-03-03 11:30:00,8.28,8.36,7.97,7.99,477700.0,6.183,6.2428,5.9515,5.9665,477700.0
2009-03-03 12:00:00,7.99,8.17,7.99,8.11,352800.0,5.9665,6.1009,5.9665,6.0561,352800.0
2009-03-03 12:30:00,8.11,8.17,8.0,8.02,175400.0,6.0561,6.1009,5.9739,5.9889,175400.0
2009-03-03 13:00:00,8.02,8.13,8.0,8.04,214600.0,5.9889,6.071,5.9739,6.0038,214600.0
2009-03-03 13:30:00,8.05,8.16,8.0,8.12,147200.0,6.0113,6.0934,5.9739,6.0635,147200.0
2009-03-03 14:00:00,8.11,8.22,8.11,8.17,262600.0,6.0561,6.1382,6.0561,6.1009,262600.0
2009-03-03 14:30:00,8.18,8.59,8.14,8.51,898900.0,6.1083,6.4145,6.0785,6.3548,898900.0
2009-03-03 15:00:00,8.51,8.59,8.25,8.26,645600.0,6.3548,6.4145,6.1606,6.1681,645600.0
2009-03-03 15:30:00,8.26,8.39,8.23,8.31,571800.0,6.1681,6.2652,6.1457,6.2054,571800.0
2009-03-04 09:30:00,8.5,9.19,8.3,8.55,426700.0,6.3473,6.8625,6.1979,6.3846,426700.0
2009-03-04 10:00:00,8.54,8.6,8.14,8.15,234800.0,6.3772,6.422,6.0785,6.0859,234800.0
2009-03-04 10:30:00,8.15,8.15,8.02,8.04,456800.0,6.0859,6.0859,5.9889,6.0038,456800.0
2009-03-04 11:00:00,8.05,8.29,8.02,8.23,376900.0,6.0113,6.1905,5.9889,6.1457,376900.0
2009-03-04 11:30:00,8.23,8.32,8.05,8.12,159300.0,6.1457,6.2129,6.0113,6.0635,159300.0
2009-03-04 12:00:00,8.12,8.21,7.95,8.19,264100.0,6.0635,6.1307,5.9366,6.1158,264100.0
2009-03-04 12:30:00,8.18,8.21,7.84,7.94,286100.0,6.1083,6.1307,5.8544,5.9291,286100.0
2009-03-04 13:00:00,7.93,8.02,7.86,7.97,251200.0,5.9217,5.9889,5.8694,5.9515,251200.0
2009-03-04 13:30:00,7.97,8.01,7.65,7.67,355500.0,5.9515,5.9814,5.7126,5.7275,355500.0
2009-03-04 14:00:00,7.67,7.74,7.5,7.51,570400.0,5.7275,5.7798,5.6006,5.608,570400.0
2009-03-04 14:30:00,7.51,8.12,7.49,8.07,642900.0,5.608,6.0635,5.5931,6.0262,642900.0
2009-03-04 15:00:00,8.07,8.46,8.0,8.37,589100.0,6.0262,6.3174,5.9739,6.2502,589100.0
2009-03-04 15:30:00,8.35,8.38,7.89,7.98,683300.0,6.2353,6.2577,5.8918,5.959,683300.0
2009-03-05 09:30:00,7.82,7.85,7.5,7.59,319600.0,5.8395,5.8619,5.6006,5.6678,319600.0
2009-03-05 10:00:00,7.59,7.79,7.12,7.24,207400.0,5.6678,5.8171,5.3168,5.4064,207400.0
2009-03-05 10:30:00,7.23,7.28,6.75,6.75,550500.0,5.3989,5.4363,5.0405,5.0405,550500.0
2009-03-05 11:00:00,6.76,7.05,6.73,6.97,480200.0,5.048,5.2645,5.0256,5.2048,480200.0
2009-03-05 11:30:00,6.98,7.12,6.81,6.82,308900.0,5.2123,5.3168,5.0853,5.0928,308900.0
2009-03-05 12:00:00,6.82,6.83,6.6,6.81,296100.0,5.0928,5.1002,4.9285,5.0853,296100.0
2009-03-05 12:30:00,6.8,7.02,6.77,6.95,225300.0,5.0778,5.2421,5.0554,5.1898,225300.0
2009-03-05 13:00:00,6.95,7.14,6.87,7.06,129900.0,5.1898,5.3317,5.1301,5.272,129900.0
2009-03-05 13:30:00,7.06,7.06,6.86,6.93,109500.0,5.272,5.272,5.1226,5.1749,109500.0
2009-03-05 14:00:00,6.92,6.98,6.81,6.87,124300.0,5.1674,5.2123,5.0853,5.1301,124300.0
2009-03-05 14:30:00,6.88,6.99,6.85,6.89,410700.0,5.1376,5.2197,5.1152,5.145,410700.0
2009-03-05 15:00:00,6.89,7.03,6.85,6.86,233600.0,5.145,5.2496,5.1152,5.1226,233600.0
2009-03-05 15:30:00,6.86,6.92,6.71,6.77,606300.0,5.1226,5.1674,5.0106,5.0554,606300.0
2009-03-06 09:30:00,6.97,7.45,6.82,7.06,415600.0,5.2048,5.5632,5.0928,5.272,415600.0
2009-03-06 10:00:00,7.06,7.19,6.84,6.91,279400.0,5.272,5.3691,5.1077,5.16,279400.0
2009-03-06 10:30:00,6.91,7.07,6.52,6.57,329200.0,5.16,5.2795,4.8687,4.9061,329200.0
2009-03-06 11:00:00,6.58,6.63,6.51,6.51,307100.0,4.9136,4.9509,4.8613,4.8613,307100.0
2009-03-06 11:30:00,6.52,6.7,6.52,6.55,241500.0,4.8687,5.0032,4.8687,4.8912,241500.0
2009-03-06 12:00:00,6.55,6.63,6.51,6.52,185100.0,4.8912,4.9509,4.8613,4.8687,185100.0
2009-03-06 12:30:00,6.52,6.52,6.11,6.17,465000.0,4.8687,4.8687,4.5626,4.6074,465000.0
2009-03-06 13:00:00,6.17,6.25,6.02,6.24,409500.0,4.6074,4.6671,4.4954,4.6597,409500.0
2009-03-06 13:30:00,6.24,6.25,5.9,6.07,556300.0,4.6597,4.6671,4.4058,4.5327,556300.0
2009-03-06 14:00:00,6.06,6.35,6.06,6.34,349900.0,4.5252,4.7418,4.5252,4.7343,349900.0
2009-03-06 14:30:00,6.34,6.42,6.26,6.32,468200.0,4.7343,4.7941,4.6746,4.7194,468200.0
2009-03-06 15:00:00,6.33,6.36,5.97,6.07,578900.0,4.7269,4.7493,4.458,4.5327,578900.0
2009-03-06 15:30:00,6.08,6.55,6.08,6.49,893600.0,4.5402,4.8912,4.5402,4.8463,893600.0
2009-03-09 09:30:00,6.38,7.05,6.28,6.81,564700.0,4.7642,5.2645,4.6895,5.0853,564700.0
2009-03-09 10:00:00,6.83,7.41,6.82,6.87,667700.0,5.1002,5.5333,5.0928,5.1301,667700.0
2009-03-09 10:30:00,6.86,6.9,6.6,6.73,305000.0,5.1226,5.1525,4.9285,5.0256,305000.0
2009-03-09 11:00:00,6.74,6.82,6.58,6.69,210500.0,5.033,5.0928,4.9136,4.9957,210500.0
2009-03-09 11:30:00,6.69,6.93,6.64,6.73,281700.0,4.9957,5.1749,4.9584,5.0256,281700.0
2009-03-09 12:00:00,6.74,7.09,6.72,6.87,246300.0,5.033,5.2944,5.0181,5.1301,246300.0
2009-03-09 12:30:00,6.86,6.88,6.68,6.87,170000.0,5.1226,5.1376,4.9882,5.1301,170000.0
2009-03-09 13:00:00,6.87,6.87,6.64,6.73,211000.0,5.1301,5.1301,4.9584,5.0256,211000.0
2009-03-09 13:30:00,6.74,6.95,6.73,6.84,281000.0,5.033,5.1898,5.0256,5.1077,281000.0
2009-03-09 14:00:00,6.84,7.03,6.78,6.93,378800.0,5.1077,5.2496,5.0629,5.1749,378800.0
2009-03-09 14:30:00,6.93,6.94,6.74,6.89,219800.0,5.1749,5.1824,5.033,5.145,219800.0
2009-03-09 15:00:00,6.89,6.92,6.75,6.77,257000.0,5.145,5.1674,5.0405,5.0554,257000.0
2009-03-09 15:30:00,6.76,6.87,6.76,6.85,549500.0,5.048,5.1301,5.048,5.1152,549500.0
2009-03-10 09:30:00,7.83,7.86,7.25,7.28,629700.0,5.847,5.8694,5.4139,5.4363,629700.0
2009-03-10 10:00:00,7.27,7.69,7.27,7.44,395300.0,5.4288,5.7424,5.4288,5.5558,395300.0
2009-03-10 10:30:00,7.44,7.45,7.28,7.33,307800.0,5.5558,5.5632,5.4363,5.4736,307800.0
2009-03-10 11:00:00,7.33,7.34,7.15,7.33,349100.0,5.4736,5.4811,5.3392,5.4736,349100.0
2009-03-10 11:30:00,7.33,7.36,7.11,7.35,266800.0,5.4736,5.496,5.3093,5.4885,266800.0
2009-03-10 12:00:00,7.35,7.59,7.22,7.51,924400.0,5.4885,5.6678,5.3915,5.608,924400.0
2009-03-10 12:30:00,7.5,7.55,7.25,7.26,233500.0,5.6006,5.6379,5.4139,5.4213,233500.0
2009-03-10 13:00:00,7.26,7.44,7.24,7.33,177700.0,5.4213,5.5558,5.4064,5.4736,177700.0
2009-03-10 13:30:00,7.35,7.48,7.28,7.31,278500.0,5.4885,5.5856,5.4363,5.4587,278500.0
2009-03-10 14:00:00,7.31,7.44,7.25,7.32,215200.0,5.4587,5.5558,5.4139,5.4661,215200.0
2009-03-10 14:30:00,7.32,7.45,7.3,7.45,256900.0,5.4661,5.5632,5.4512,5.5632,256900.0
2009-03-10 15:00:00,7.46,7.52,7.35,7.48,473700.0,5.5707,5.6155,5.4885,5.5856,473700.0
2009-03-10 15:30:00,7.5,7.61,7.42,7.61,1090600.0,5.6006,5.6827,5.5408,5.6827,1090600.0
2009-03-11 09:30:00,7.75,8.1,7.52,7.98,785100.0,5.7872,6.0486,5.6155,5.959,785100.0
2009-03-11 10:00:00,7.97,8.79,7.88,8.65,1022000.0,5.9515,6.5639,5.8843,6.4593,1022000.0
2009-03-11 10:30:00,8.65,8.73,8.34,8.52,668600.0,6.4593,6.519,6.2278,6.3622,668600.0
2009-03-11 11:00:00,8.51,8.54,8.2,8.22,571200.0,6.3548,6.3772,6.1233,6.1382,571200.0
2009-03-11 11:30:00,8.21,8.26,8.01,8.26,342400.0,6.1307,6.1681,5.9814,6.1681,342400.0
2009-03-11 12:00:00,8.26,8.35,8.2,8.23,149500.0,6.1681,6.2353,6.1233,6.1457,149500.0
2009-03-11 12:30:00,8.23,8.26,8.06,8.06,321300.0,6.1457,6.1681,6.0187,6.0187,321300.0
2009-03-11 13:00:00,8.07,8.29,8.06,8.15,431800.0,6.0262,6.1905,6.0187,6.0859,431800.0
2009-03-11 13:30:00,8.16,8.47,8.15,8.47,552500.0,6.0934,6.3249,6.0859,6.3249,552500.0
2009-03-11 14:00:00,8.48,8.56,8.15,8.25,490600.0,6.3324,6.3921,6.0859,6.1606,490600.0
2009-03-11 14:30:00,8.25,8.45,8.17,8.3,301700.0,6.1606,6.31,6.1009,6.1979,301700.0
2009-03-11 15:00:00,8.3,8.6,8.3,8.51,566700.0,6.1979,6.422,6.1979,6.3548,566700.0
2009-03-11 15:30:00,8.51,8.65,8.39,8.48,945200.0,6.3548,6.4593,6.2652,6.3324,945200.0
2009-03-12 09:30:00,8.21,8.5,7.8,8.44,562700.0,6.1307,6.3473,5.8246,6.3025,562700.0
2009-03-12 10:00:00,8.46,8.68,8.34,8.55,395200.0,6.3174,6.4817,6.2278,6.3846,395200.0
2009-03-12 10:30:00,8.56,8.67,8.31,8.44,372700.0,6.3921,6.4742,6.2054,6.3025,372700.0
2009-03-12 11:00:00,8.44,8.56,8.34,8.36,195400.0,6.3025,6.3921,6.2278,6.2428,195400.0
2009-03-12 11:30:00,8.36,8.65,8.28,8.44,216000.0,6.2428,6.4593,6.183,6.3025,216000.0
2009-03-12 12:00:00,8.45,8.74,8.45,8.64,287800.0,6.31,6.5265,6.31,6.4518,287800.0
2009-03-12 12:30:00,8.64,8.78,8.58,8.76,245900.0,6.4518,6.5564,6.407,6.5414,245900.0
2009-03-12 13:00:00,8.76,8.76,8.55,8.58,327000.0,6.5414,6.5414,6.3846,6.407,327000.0
2009-03-12 13:30:00,8.58,8.62,8.53,8.57,355700.0,6.407,6.4369,6.3697,6.3996,355700.0
2009-03-12 14:00:00,8.57,8.69,8.56,8.63,569100.0,6.3996,6.4892,6.3921,6.4444,569100.0
2009-03-12 14:30:00,8.63,8.9,8.59,8.84,720400.0,6.4444,6.646,6.4145,6.6012,720400.0
2009-03-12 15:00:00,8.84,8.88,8.68,8.88,1226300.0,6.6012,6.6311,6.4817,6.6311,1226300.0
2009-03-12 15:30:00,8.88,9.23,8.87,9.13,2068800.0,6.6311,6.8924,6.6236,6.8177,2068800.0
2009-03-13 09:30:00,9.86,9.95,9.33,9.6,715400.0,7.3629,7.4301,6.9671,7.1687,715400.0
2009-03-13 10:00:00,9.59,9.69,9.48,9.56,486100.0,7.1612,7.2359,7.0791,7.1388,486100.0
2009-03-13 10:30:00,9.56,9.64,9.38,9.45,399300.0,7.1388,7.1986,7.0044,7.0567,399300.0
2009-03-13 11:00:00,9.45,9.45,8.97,9.25,551500.0,7.0567,7.0567,6.6983,6.9074,551500.0
2009-03-13 11:30:00,9.24,9.24,8.91,9.05,252300.0,6.8999,6.8999,6.6535,6.758,252300.0
2009-03-13 12:00:00,9.05,9.15,8.8,9.01,280300.0,6.758,6.8327,6.5713,6.7281,280300.0
2009-03-13 12:30:00,9.02,9.31,8.96,9.26,316400.0,6.7356,6.9522,6.6908,6.9148,316400.0
2009-03-13 13:00:00,9.26,9.39,9.14,9.39,168900.0,6.9148,7.0119,6.8252,7.0119,168900.0
2009-03-13 13:30:00,9.39,9.39,9.27,9.39,228100.0,7.0119,7.0119,6.9223,7.0119,228100.0
2009-03-13 14:00:00,9.39,9.43,9.14,9.18,377500.0,7.0119,7.0418,6.8252,6.8551,377500.0
2009-03-13 14:30:00,9.18,9.41,9.17,9.32,326300.0,6.8551,7.0268,6.8476,6.9596,326300.0
2009-03-13 15:00:00,9.33,9.5,9.31,9.48,333600.0,6.9671,7.094,6.9522,7.0791,333600.0
2009-03-13 15:30:00,9.47,9.5,9.35,9.41,566700.0,7.0716,7.094,6.982,7.0268,566700.0
2009-03-16 09:30:00,9.56,9.96,9.56,9.92,459200.0,7.1388,7.4375,7.1388,7.4077,459200.0
2009-03-16 10:00:00,9.92,10.23,9.91,10.08,395100.0,7.4077,7.6392,7.4002,7.5271,395100.0
2009-03-16 10:30:00,10.08,10.59,10.06,10.51,578900.0,7.5271,7.908,7.5122,7.8482,578900.0
2009-03-16 11:00:00,10.51,10.74,10.47,10.72,460900.0,7.8482,8.02,7.8184,8.0051,460900.0
2009-03-16 11:30:00,10.72,10.72,10.47,10.47,314100.0,8.0051,8.0051,7.8184,7.8184,314100.0
2009-03-16 12:00:00,10.46,10.59,10.44,10.58,211100.0,7.8109,7.908,7.796,7.9005,211100.0
2009-03-16 12:30:00,10.58,11.12,10.58,11.07,412100.0,7.9005,8.3038,7.9005,8.2664,412100.0
2009-03-16 13:00:00,11.06,11.07,10.71,10.86,334200.0,8.259,8.2664,7.9976,8.1096,334200.0
2009-03-16 13:30:00,10.86,11.3,10.79,11.14,457900.0,8.1096,8.4382,8.0573,8.3187,457900.0
2009-03-16 14:00:00,11.14,11.22,10.75,10.87,526600.0,8.3187,8.3784,8.0275,8.1171,526600.0
2009-03-16 14:30:00,10.87,10.88,10.5,10.54,454600.0,8.1171,8.1245,7.8408,7.8706,454600.0
2009-03-16 15:00:00,10.54,10.61,10.02,10.19,876200.0,7.8706,7.9229,7.4823,7.6093,876200.0
2009-03-16 15:30:00,10.2,10.25,9.88,9.95,970800.0,7.6168,7.6541,7.3778,7.4301,970800.0
2009-03-17 09:30:00,10.34,10.53,10.0,10.52,387900.0,7.7213,7.8632,7.4674,7.8557,387900.0
2009-03-17 10:00:00,10.51,10.74,10.39,10.41,515200.0,7.8482,8.02,7.7586,7.7736,515200.0
2009-03-17 10:30:00,10.41,10.56,10.32,10.46,256700.0,7.7736,7.8856,7.7064,7.8109,256700.0
2009-03-17 11:00:00,10.45,10.46,10.19,10.21,131400.0,7.8034,7.8109,7.6093,7.6242,131400.0
2009-03-17 11:30:00,10.2,10.43,10.15,10.35,138300.0,7.6168,7.7885,7.5794,7.7288,138300.0
2009-03-17 12:00:00,10.35,10.44,10.22,10.41,137000.0,7.7288,7.796,7.6317,7.7736,137000.0
2009-03-17 12:30:00,10.4,10.49,10.32,10.44,214800.0,7.7661,7.8333,7.7064,7.796,214800.0
2009-03-17 13:00:00,10.44,10.52,10.41,10.41,160700.0,7.796,7.8557,7.7736,7.7736,160700.0
2009-03-17 13:30:00,10.41,10.47,10.17,10.17,225400.0,7.7736,7.8184,7.5944,7.5944,225400.0
2009-03-17 14:00:00,10.18,10.32,10.11,10.15,235600.0,7.6018,7.7064,7.5495,7.5794,235600.0
2009-03-17 14:30:00,10.15,10.31,10.12,10.22,197200.0,7.5794,7.6989,7.557,7.6317,197200.0
2009-03-17 15:00:00,10.22,10.6,10.21,10.54,495200.0,7.6317,7.9155,7.6242,7.8706,495200.0
2009-03-17 15:30:00,10.53,10.85,10.48,10.85,994300.0,7.8632,8.1021,7.8258,8.1021,994300.0
2009-03-18 09:30:00,10.38,10.76,10.27,10.57,723900.0,7.7512,8.0349,7.669,7.8931,723900.0
2009-03-18 10:00:00,10.57,10.6,10.4,10.56,928200.0,7.8931,7.9155,7.7661,7.8856,928200.0
2009-03-18 10:30:00,10.56,10.69,10.4,10.65,291500.0,7.8856,7.9827,7.7661,7.9528,291500.0
2009-03-18 11:00:00,10.66,10.91,10.63,10.84,463200.0,7.9603,8.1469,7.9379,8.0947,463200.0
2009-03-18 11:30:00,10.84,10.91,10.66,10.79,248800.0,8.0947,8.1469,7.9603,8.0573,248800.0
2009-03-18 12:00:00,10.8,11.05,10.79,10.89,239900.0,8.0648,8.2515,8.0573,8.132,239900.0
2009-03-18 12:30:00,10.89,11.01,10.76,10.99,182600.0,8.132,8.2216,8.0349,8.2067,182600.0
2009-03-18 13:00:00,10.99,11.13,10.86,11.09,260800.0,8.2067,8.3112,8.1096,8.2814,260800.0
2009-03-18 13:30:00,11.09,11.35,11.08,11.25,220100.0,8.2814,8.4755,8.2739,8.4008,220100.0
2009-03-18 14:00:00,11.25,11.69,11.12,11.44,489700.0,8.4008,8.7294,8.3038,8.5427,489700.0
2009-03-18 14:30:00,11.44,11.96,11.33,11.78,664000.0,8.5427,8.931,8.4606,8.7966,664000.0
2009-03-18 15:00:00,11.78,11.8,11.22,11.34,689500.0,8.7966,8.8115,8.3784,8.468,689500.0
2009-03-18 15:30:00,11.34,11.85,11.21,11.76,787300.0,8.468,8.8489,8.371,8.7817,787300.0
2009-03-19 09:30:00,12.08,12.26,10.88,10.93,736900.0,9.0206,9.155,8.1245,8.1619,736900.0
2009-03-19 10:00:00,10.93,11.04,10.58,10.87,555600.0,8.1619,8.244,7.9005,8.1171,555600.0
2009-03-19 10:30:00,10.86,11.1,10.78,10.86,417200.0,8.1096,8.2888,8.0499,8.1096,417200.0
2009-03-19 11:00:00,10.87,11.05,10.72,10.74,263700.0,8.1171,8.2515,8.0051,8.02,263700.0
2009-03-19 11:30:00,10.72,10.8,10.41,10.71,338400.0,8.0051,8.0648,7.7736,7.9976,338400.0
2009-03-19 12:00:00,10.74,10.8,10.51,10.62,186400.0,8.02,8.0648,7.8482,7.9304,186400.0
2009-03-19 12:30:00,10.64,10.87,10.61,10.69,203300.0,7.9453,8.1171,7.9229,7.9827,203300.0
2009-03-19 13:00:00,10.67,10.91,10.67,10.88,271400.0,7.9677,8.1469,7.9677,8.1245,271400.0
2009-03-19 13:30:00,10.88,10.96,10.74,10.96,189700.0,8.1245,8.1843,8.02,8.1843,189700.0
2009-03-19 14:00:00,10.94,11.09,10.68,10.79,303500.0,8.1693,8.2814,7.9752,8.0573,303500.0
2009-03-19 14:30:00,10.8,10.8,10.44,10.57,241100.0,8.0648,8.0648,7.796,7.8931,241100.0
2009-03-19 15:00:00,10.56,10.78,10.53,10.61,362900.0,7.8856,8.0499,7.8632,7.9229,362900.0
2009-03-19 15:30:00,10.62,10.78,10.43,10.49,688900.0,7.9304,8.0499,7.7885,7.8333,688900.0
2009-03-20 09:30:00,10.52,10.6,10.11,10.19,528300.0,7.8557,7.9155,7.5495,7.6093,528300.0
2009-03-20 10:00:00,10.19,10.26,10.07,10.16,221600.0,7.6093,7.6616,7.5197,7.5869,221600.0
2009-03-20 10:30:00,10.17,10.19,10.0,10.07,139500.0,7.5944,7.6093,7.4674,7.5197,139500.0
2009-03-20 11:00:00,10.05,10.06,9.79,9.94,365200.0,7.5047,7.5122,7.3106,7.4226,365200.0
2009-03-20 11:30:00,9.94,10.1,9.93,10.03,96800.0,7.4226,7.5421,7.4151,7.4898,96800.0
2009-03-20 12:00:00,10.02,10.24,10.02,10.12,92800.0,7.4823,7.6466,7.4823,7.557,92800.0
2009-03-20 12:30:00,10.13,10.22,9.92,10.02,93500.0,7.5645,7.6317,7.4077,7.4823,93500.0
2009-03-20 13:00:00,10.01,10.01,9.79,9.85,148100.0,7.4749,7.4749,7.3106,7.3554,148100.0
2009-03-20 13:30:00,9.85,9.96,9.76,9.76,117800.0,7.3554,7.4375,7.2882,7.2882,117800.0
2009-03-20 14:00:00,9.76,9.85,9.67,9.84,179100.0,7.2882,7.3554,7.221,7.3479,179100.0
2009-03-20 14:30:00,9.85,9.88,9.71,9.84,111500.0,7.3554,7.3778,7.2509,7.3479,111500.0
2009-03-20 15:00:00,9.83,10.06,9.81,10.02,269800.0,7.3405,7.5122,7.3255,7.4823,269800.0
2009-03-20 15:30:00,10.01,10.09,9.85,9.9,630200.0,7.4749,7.5346,7.3554,7.3927,630200.0
2009-03-23 09:30:00,10.97,11.23,10.56,10.71,448000.0,8.1917,8.3859,7.8856,7.9976,448000.0
2009-03-23 10:00:00,10.71,10.98,10.71,10.86,306700.0,7.9976,8.1992,7.9976,8.1096,306700.0
2009-03-23 10:30:00,10.86,10.98,10.85,10.95,339700.0,8.1096,8.1992,8.1021,8.1768,339700.0
2009-03-23 11:00:00,10.95,10.97,10.79,10.86,212500.0,8.1768,8.1917,8.0573,8.1096,212500.0
2009-03-23 11:30:00,10.87,10.97,10.75,10.94,148900.0,8.1171,8.1917,8.0275,8.1693,148900.0
2009-03-23 12:00:00,10.95,10.97,10.76,10.79,129300.0,8.1768,8.1917,8.0349,8.0573,129300.0
2009-03-23 12:30:00,10.8,10.86,10.8,10.8,75800.0,8.0648,8.1096,8.0648,8.0648,75800.0
2009-03-23 13:00:00,10.79,11.0,10.73,10.83,201900.0,8.0573,8.2141,8.0125,8.0872,201900.0
2009-03-23 13:30:00,10.83,10.88,10.76,10.81,124500.0,8.0872,8.1245,8.0349,8.0723,124500.0
2009-03-23 14:00:00,10.81,11.05,10.81,11.03,217300.0,8.0723,8.2515,8.0723,8.2366,217300.0
2009-03-23 14:30:00,11.03,11.2,10.99,11.18,316100.0,8.2366,8.3635,8.2067,8.3486,316100.0
2009-03-23 15:00:00,11.19,11.25,11.15,11.21,285300.0,8.356,8.4008,8.3262,8.371,285300.0
2009-03-23 15:30:00,11.21,11.67,11.16,11.64,1113800.0,8.371,8.7145,8.3336,8.6921,1113800.0
2009-03-24 09:30:00,11.19,11.45,10.86,11.42,445300.0,8.356,8.5502,8.1096,8.5278,445300.0
2009-03-24 10:00:00,11.42,11.74,11.14,11.18,353600.0,8.5278,8.7667,8.3187,8.3486,353600.0
2009-03-24 10:30:00,11.18,11.25,10.96,11.02,380400.0,8.3486,8.4008,8.1843,8.2291,380400.0
2009-03-24 11:00:00,11.02,11.27,10.96,11.22,241900.0,8.2291,8.4158,8.1843,8.3784,241900.0
2009-03-24 11:30:00,11.22,11.24,10.99,10.99,221500.0,8.3784,8.3934,8.2067,8.2067,221500.0
2009-03-24 12:00:00,11.0,11.1,10.88,11.03,155200.0,8.2141,8.2888,8.1245,8.2366,155200.0
2009-03-24 12:30:00,11.03,11.17,11.0,11.15,200600.0,8.2366,8.3411,8.2141,8.3262,200600.0
2009-03-24 13:00:00,11.15,11.27,10.97,11.15,302600.0,8.3262,8.4158,8.1917,8.3262,302600.0
2009-03-24 13:30:00,11.16,11.19,11.03,11.06,218600.0,8.3336,8.356,8.2366,8.259,218600.0
2009-03-24 14:00:00,11.07,11.21,11.01,11.02,261600.0,8.2664,8.371,8.2216,8.2291,261600.0
2009-03-24 14:30:00,11.02,11.06,10.82,10.86,476200.0,8.2291,8.259,8.0797,8.1096,476200.0
2009-03-24 15:00:00,10.86,10.92,10.67,10.71,424500.0,8.1096,8.1544,7.9677,7.9976,424500.0
2009-03-24 15:30:00,10.72,10.79,10.43,10.43,987100.0,8.0051,8.0573,7.7885,7.7885,987100.0
2009-03-25 09:30:00,10.61,11.1,10.6,11.01,445300.0,7.9229,8.2888,7.9155,8.2216,445300.0
2009-03-25 10:00:00,11.01,11.2,10.93,10.93,562300.0,8.2216,8.3635,8.1619,8.1619,562300.0
2009-03-25 10:30:00,10.94,11.15,10.74,10.78,267100.0,8.1693,8.3262,8.02,8.0499,267100.0
2009-03-25 11:00:00,10.79,10.87,10.44,10.53,317700.0,8.0573,8.1171,7.796,7.8632,317700.0
2009-03-25 11:30:00,10.53,10.67,10.44,10.62,161800.0,7.8632,7.9677,7.796,7.9304,161800.0
2009-03-25 12:00:00,10.61,10.75,10.45,10.63,181600.0,7.9229,8.0275,7.8034,7.9379,181600.0
2009-03-25 12:30:00,10.64,10.67,10.4,10.46,164300.0,7.9453,7.9677,7.7661,7.8109,164300.0
2009-03-25 13:00:00,10.46,10.49,10.26,10.26,189700.0,7.8109,7.8333,7.6616,7.6616,189700.0
2009-03-25 13:30:00,10.26,10.29,10.02,10.15,282000.0,7.6616,7.684,7.4823,7.5794,282000.0
2009-03-25 14:00:00,10.15,10.17,10.0,10.06,257400.0,7.5794,7.5944,7.4674,7.5122,257400.0
2009-03-25 14:30:00,10.05,10.08,9.8,9.81,418900.0,7.5047,7.5271,7.3181,7.3255,418900.0
2009-03-25 15:00:00,9.82,10.24,9.76,10.22,321100.0,7.333,7.6466,7.2882,7.6317,321100.0
2009-03-25 15:30:00,10.22,10.6,10.06,10.6,1050200.0,7.6317,7.9155,7.5122,7.9155,1050200.0
2009-03-26 09:30:00,10.8,10.84,10.4,10.63,439000.0,8.0648,8.0947,7.7661,7.9379,439000.0
2009-03-26 10:00:00,10.62,10.78,10.56,10.61,235500.0,7.9304,8.0499,7.8856,7.9229,235500.0
2009-03-26 10:30:00,10.6,10.79,10.54,10.69,385400.0,7.9155,8.0573,7.8706,7.9827,385400.0
2009-03-26 11:00:00,10.7,10.75,10.65,10.69,267400.0,7.9901,8.0275,7.9528,7.9827,267400.0
2009-03-26 11:30:00,10.69,10.75,10.64,10.68,288500.0,7.9827,8.0275,7.9453,7.9752,288500.0
2009-03-26 12:00:00,10.69,10.73,10.58,10.66,213200.0,7.9827,8.0125,7.9005,7.9603,213200.0
2009-03-26 12:30:00,10.67,10.77,10.63,10.65,304700.0,7.9677,8.0424,7.9379,7.9528,304700.0
2009-03-26 13:00:00,10.64,10.77,10.64,10.75,345200.0,7.9453,8.0424,7.9453,8.0275,345200.0
2009-03-26 13:30:00,10.75,10.77,10.68,10.74,283700.0,8.0275,8.0424,7.9752,8.02,283700.0
2009-03-26 14:00:00,10.74,10.89,10.68,10.69,417200.0,8.02,8.132,7.9752,7.9827,417200.0
2009-03-26 14:30:00,10.68,10.73,10.57,10.59,359500.0,7.9752,8.0125,7.8931,7.908,359500.0
2009-03-26 15:00:00,10.58,10.85,10.57,10.82,348000.0,7.9005,8.1021,7.8931,8.0797,348000.0
2009-03-26 15:30:00,10.83,10.91,10.78,10.88,673300.0,8.0872,8.1469,8.0499,8.1245,673300.0
2009-03-27 09:30:00,10.79,10.79,10.37,10.66,377500.0,8.0573,8.0573,7.7437,7.9603,377500.0
2009-03-27 10:00:00,10.67,10.8,10.6,10.74,202100.0,7.9677,8.0648,7.9155,8.02,202100.0
2009-03-27 10:30:00,10.74,10.92,10.71,10.79,215200.0,8.02,8.1544,7.9976,8.0573,215200.0
2009-03-27 11:00:00,10.79,11.07,10.73,10.99,229300.0,8.0573,8.2664,8.0125,8.2067,229300.0
2009-03-27 11:30:00,10.98,11.0,10.77,10.87,169900.0,8.1992,8.2141,8.0424,8.1171,169900.0
2009-03-27 12:00:00,10.86,10.94,10.79,10.81,213000.0,8.1096,8.1693,8.0573,8.0723,213000.0
2009-03-27 12:30:00,10.81,10.87,10.7,10.71,135900.0,8.0723,8.1171,7.9901,7.9976,135900.0
2009-03-27 13:00:00,10.7,10.77,10.62,10.73,92800.0,7.9901,8.0424,7.9304,8.0125,92800.0
2009-03-27 13:30:00,10.72,10.85,10.43,10.51,291800.0,8.0051,8.1021,7.7885,7.8482,291800.0
2009-03-27 14:00:00,10.51,10.69,10.46,10.65,152100.0,7.8482,7.9827,7.8109,7.9528,152100.0
2009-03-27 14:30:00,10.64,10.69,10.55,10.63,187400.0,7.9453,7.9827,7.8781,7.9379,187400.0
2009-03-27 15:00:00,10.64,10.73,10.55,10.57,185100.0,7.9453,8.0125,7.8781,7.8931,185100.0
2009-03-27 15:30:00,10.57,10.61,10.45,10.48,390900.0,7.8931,7.9229,7.8034,7.8258,390900.0
2009-03-30 09:30:00,10.02,10.19,9.7,9.77,370400.0,7.4823,7.6093,7.2434,7.2957,370400.0
2009-03-30 10:00:00,9.77,10.03,9.7,9.98,219200.0,7.2957,7.4898,7.2434,7.4525,219200.0
2009-03-30 10:30:00,9.96,9.96,9.76,9.77,109200.0,7.4375,7.4375,7.2882,7.2957,109200.0
2009-03-30 11:00:00,9.77,9.77,9.55,9.55,137700.0,7.2957,7.2957,7.1314,7.1314,137700.0
2009-03-30 11:30:00,9.54,9.62,9.51,9.56,123800.0,7.1239,7.1836,7.1015,7.1388,123800.0
2009-03-30 12:00:00,9.56,9.66,9.51,9.63,70200.0,7.1388,7.2135,7.1015,7.1911,70200.0
2009-03-30 12:30:00,9.63,9.7,9.61,9.62,100100.0,7.1911,7.2434,7.1762,7.1836,100100.0
2009-03-30 13:00:00,9.63,9.7,9.63,9.68,74100.0,7.1911,7.2434,7.1911,7.2285,74100.0
2009-03-30 13:30:00,9.68,9.69,9.52,9.53,106500.0,7.2285,7.2359,7.109,7.1164,106500.0
2009-03-30 14:00:00,9.52,9.59,9.49,9.54,151700.0,7.109,7.1612,7.0866,7.1239,151700.0
2009-03-30 14:30:00,9.54,9.57,9.42,9.44,297600.0,7.1239,7.1463,7.0343,7.0492,297600.0
2009-03-30 15:00:00,9.43,9.59,9.43,9.47,213500.0,7.0418,7.1612,7.0418,7.0716,213500.0
2009-03-30 15:30:00,9.47,9.5,9.32,9.38,671000.0,7.0716,7.094,6.9596,7.0044,671000.0
2009-03-31 09:30:00,9.43,9.76,9.12,9.28,382100.0,7.0418,7.2882,6.8103,6.9298,382100.0
2009-03-31 10:00:00,9.29,9.56,9.26,9.39,420200.0,6.9372,7.1388,6.9148,7.0119,420200.0
2009-03-31 10:30:00,9.4,9.55,9.36,9.55,228400.0,7.0194,7.1314,6.9895,7.1314,228400.0
2009-03-31 11:00:00,9.55,9.65,9.54,9.6,160200.0,7.1314,7.206,7.1239,7.1687,160200.0
2009-03-31 11:30:00,9.61,9.65,9.53,9.63,299700.0,7.1762,7.206,7.1164,7.1911,299700.0
2009-03-31 12:00:00,9.64,9.64,9.53,9.54,153300.0,7.1986,7.1986,7.1164,7.1239,153300.0
2009-03-31 12:30:00,9.54,9.55,9.5,9.54,108500.0,7.1239,7.1314,7.094,7.1239,108500.0
2009-03-31 13:00:00,9.53,9.69,9.52,9.66,118900.0,7.1164,7.2359,7.109,7.2135,118900.0
2009-03-31 13:30:00,9.66,9.83,9.66,9.8,254600.0,7.2135,7.3405,7.2135,7.3181,254600.0
2009-03-31 14:00:00,9.8,9.99,9.8,9.9,219400.0,7.3181,7.4599,7.3181,7.3927,219400.0
2009-03-31 14:30:00,9.9,10.05,9.86,9.88,295000.0,7.3927,7.5047,7.3629,7.3778,295000.0
2009-03-31 15:00:00,9.88,10.07,9.78,10.05,536400.0,7.3778,7.5197,7.3031,7.5047,536400.0
2009-03-31 15:30:00,10.04,10.05,9.72,9.84,1021600.0,7.4973,7.5047,7.2583,7.3479,1021600.0
2009-04-01 09:30:00,9.58,9.94,9.51,9.93,228100.0,7.1538,7.4226,7.1015,7.4151,228100.0
2009-04-01 10:00:00,9.93,10.22,9.88,9.98,307500.0,7.4151,7.6317,7.3778,7.4525,307500.0
2009-04-01 10:30:00,9.96,10.36,9.95,10.07,199100.0,7.4375,7.7362,7.4301,7.5197,199100.0
2009-04-01 11:00:00,10.08,10.25,10.0,10.25,182900.0,7.5271,7.6541,7.4674,7.6541,182900.0
2009-04-01 11:30:00,10.24,10.44,10.22,10.38,298300.0,7.6466,7.796,7.6317,7.7512,298300.0
2009-04-01 12:00:00,10.38,10.49,10.35,10.49,211900.0,7.7512,7.8333,7.7288,7.8333,211900.0
2009-04-01 12:30:00,10.48,10.49,10.12,10.13,237200.0,7.8258,7.8333,7.557,7.5645,237200.0
2009-04-01 13:00:00,10.13,10.23,10.08,10.21,136600.0,7.5645,7.6392,7.5271,7.6242,136600.0
2009-04-01 13:30:00,10.21,10.35,10.11,10.35,185000.0,7.6242,7.7288,7.5495,7.7288,185000.0
2009-04-01 14:00:00,10.34,10.43,10.31,10.39,282500.0,7.7213,7.7885,7.6989,7.7586,282500.0
2009-04-01 14:30:00,10.4,10.47,10.27,10.39,227800.0,7.7661,7.8184,7.669,7.7586,227800.0
2009-04-01 15:00:00,10.4,10.43,10.25,10.28,332200.0,7.7661,7.7885,7.6541,7.6765,332200.0
2009-04-01 15:30:00,10.29,10.45,10.26,10.38,506400.0,7.684,7.8034,7.6616,7.7512,506400.0
2009-04-02 09:30:00,10.99,11.34,10.64,11.3,496700.0,8.2067,8.468,7.9453,8.4382,496700.0
2009-04-02 10:00:00,11.29,11.38,11.17,11.2,479700.0,8.4307,8.4979,8.3411,8.3635,479700.0
2009-04-02 10:30:00,11.2,11.32,11.13,11.24,429500.0,8.3635,8.4531,8.3112,8.3934,429500.0
2009-04-02 11:00:00,11.25,11.48,11.25,11.44,397800.0,8.4008,8.5726,8.4008,8.5427,397800.0
2009-04-02 11:30:00,11.43,11.5,11.24,11.28,531700.0,8.5352,8.5875,8.3934,8.4232,531700.0
2009-04-02 12:00:00,11.27,11.4,11.25,11.3,311000.0,8.4158,8.5128,8.4008,8.4382,311000.0
2009-04-02 12:30:00,11.3,11.31,11.21,11.21,218400.0,8.4382,8.4456,8.371,8.371,218400.0
2009-04-02 13:00:00,11.2,11.21,11.09,11.11,377200.0,8.3635,8.371,8.2814,8.2963,377200.0
2009-04-02 13:30:00,11.1,11.2,11.09,11.1,290200.0,8.2888,8.3635,8.2814,8.2888,290200.0
2009-04-02 14:00:00,11.1,11.21,11.09,11.15,310700.0,8.2888,8.371,8.2814,8.3262,310700.0
2009-04-02 14:30:00,11.16,11.3,11.14,11.2,353200.0,8.3336,8.4382,8.3187,8.3635,353200.0
2009-04-02 15:00:00,11.2,11.34,11.2,11.28,475400.0,8.3635,8.468,8.3635,8.4232,475400.0
2009-04-02 15:30:00,11.28,11.32,11.07,11.14,963100.0,8.4232,8.4531,8.2664,8.3187,963100.0
2009-04-03 09:30:00,11.15,11.15,10.62,10.74,320600.0,8.3262,8.3262,7.9304,8.02,320600.0
2009-04-03 10:00:00,10.74,10.88,10.66,10.77,370100.0,8.02,8.1245,7.9603,8.0424,370100.0
2009-04-03 10:30:00,10.76,10.85,10.65,10.66,196600.0,8.0349,8.1021,7.9528,7.9603,196600.0
2009-04-03 11:00:00,10.66,10.66,10.49,10.51,262100.0,7.9603,7.9603,7.8333,7.8482,262100.0
2009-04-03 11:30:00,10.52,10.91,10.51,10.9,177600.0,7.8557,8.1469,7.8482,8.1395,177600.0
2009-04-03 12:00:00,10.9,10.96,10.85,10.95,168700.0,8.1395,8.1843,8.1021,8.1768,168700.0
2009-04-03 12:30:00,10.96,10.99,10.89,10.95,116900.0,8.1843,8.2067,8.132,8.1768,116900.0
2009-04-03 13:00:00,10.95,10.97,10.9,10.97,73500.0,8.1768,8.1917,8.1395,8.1917,73500.0
2009-04-03 13:30:00,10.97,11.1,10.96,11.1,194600.0,8.1917,8.2888,8.1843,8.2888,194600.0
2009-04-03 14:00:00,11.1,11.24,11.07,11.23,212900.0,8.2888,8.3934,8.2664,8.3859,212900.0
2009-04-03 14:30:00,11.23,11.27,11.08,11.2,266100.0,8.3859,8.4158,8.2739,8.3635,266100.0
2009-04-03 15:00:00,11.19,11.2,11.03,11.05,278100.0,8.356,8.3635,8.2366,8.2515,278100.0
2009-04-03 15:30:00,11.04,11.24,10.97,11.24,664100.0,8.244,8.3934,8.1917,8.3934,664100.0
2009-04-06 09:30:00,10.86,10.97,10.5,10.63,314300.0,8.1096,8.1917,7.8408,7.9379,314300.0
2009-04-06 10:00:00,10.64,10.88,10.63,10.79,289400.0,7.9453,8.1245,7.9379,8.0573,289400.0
2009-04-06 10:30:00,10.78,11.02,10.78,10.92,187900.0,8.0499,8.2291,8.0499,8.1544,187900.0
2009-04-06 11:00:00,10.92,10.93,10.81,10.9,257100.0,8.1544,8.1619,8.0723,8.1395,257100.0
2009-04-06 11:30:00,10.9,10.91,10.75,10.79,199100.0,8.1395,8.1469,8.0275,8.0573,199100.0
2009-04-06 12:00:00,10.78,10.78,10.64,10.7,439800.0,8.0499,8.0499,7.9453,7.9901,439800.0
2009-04-06 12:30:00,10.7,10.74,10.65,10.73,233100.0,7.9901,8.02,7.9528,8.0125,233100.0
2009-04-06 13:00:00,10.72,10.88,10.66,10.8,337900.0,8.0051,8.1245,7.9603,8.0648,337900.0
2009-04-06 13:30:00,10.8,10.8,10.7,10.75,185800.0,8.0648,8.0648,7.9901,8.0275,185800.0
2009-04-06 14:00:00,10.75,10.8,10.67,10.71,158700.0,8.0275,8.0648,7.9677,7.9976,158700.0
2009-04-06 14:30:00,10.7,10.77,10.64,10.74,210700.0,7.9901,8.0424,7.9453,8.02,210700.0
2009-04-06 15:00:00,10.74,11.01,10.69,10.98,478800.0,8.02,8.2216,7.9827,8.1992,478800.0
2009-04-06 15:30:00,10.97,11.05,10.84,10.98,872300.0,8.1917,8.2515,8.0947,8.1992,872300.0
2009-04-07 09:30:00,10.55,10.81,10.35,10.55,265800.0,7.8781,8.0723,7.7288,7.8781,265800.0
2009-04-07 10:00:00,10.55,10.62,10.36,10.61,204400.0,7.8781,7.9304,7.7362,7.9229,204400.0
2009-04-07 10:30:00,10.62,10.77,10.61,10.66,132200.0,7.9304,8.0424,7.9229,7.9603,132200.0
2009-04-07 11:00:00,10.65,10.73,10.61,10.69,37900.0,7.9528,8.0125,7.9229,7.9827,37900.0
2009-04-07 11:30:00,10.69,10.73,10.62,10.69,68600.0,7.9827,8.0125,7.9304,7.9827,68600.0
2009-04-07 12:00:00,10.69,10.84,10.68,10.7,121800.0,7.9827,8.0947,7.9752,7.9901,121800.0
2009-04-07 12:30:00,10.69,10.71,10.63,10.7,81500.0,7.9827,7.9976,7.9379,7.9901,81500.0
2009-04-07 13:00:00,10.71,10.71,10.53,10.55,131700.0,7.9976,7.9976,7.8632,7.8781,131700.0
2009-04-07 13:30:00,10.55,10.59,10.5,10.58,54200.0,7.8781,7.908,7.8408,7.9005,54200.0
2009-04-07 14:00:00,10.58,10.59,10.52,10.56,62400.0,7.9005,7.908,7.8557,7.8856,62400.0
2009-04-07 14:30:00,10.56,10.56,10.46,10.49,270500.0,7.8856,7.8856,7.8109,7.8333,270500.0
2009-04-07 15:00:00,10.5,10.57,10.41,10.44,325400.0,7.8408,7.8931,7.7736,7.796,325400.0
2009-04-07 15:30:00,10.44,10.5,10.26,10.27,511500.0,7.796,7.8408,7.6616,7.669,511500.0
2009-04-08 09:30:00,10.31,10.46,10.21,10.23,179000.0,7.6989,7.8109,7.6242,7.6392,179000.0
2009-04-08 10:00:00,10.23,10.34,10.08,10.12,139500.0,7.6392,7.7213,7.5271,7.557,139500.0
2009-04-08 10:30:00,10.12,10.17,10.08,10.17,66200.0,7.557,7.5944,7.5271,7.5944,66200.0
2009-04-08 11:00:00,10.16,10.2,9.97,9.97,166800.0,7.5869,7.6168,7.445,7.445,166800.0
2009-04-08 11:30:00,9.96,10.04,9.86,9.91,252400.0,7.4375,7.4973,7.3629,7.4002,252400.0
2009-04-08 12:00:00,9.93,9.94,9.85,9.85,106200.0,7.4151,7.4226,7.3554,7.3554,106200.0
2009-04-08 12:30:00,9.86,9.94,9.76,9.85,214000.0,7.3629,7.4226,7.2882,7.3554,214000.0
2009-04-08 13:00:00,9.85,9.86,9.72,9.75,201500.0,7.3554,7.3629,7.2583,7.2807,201500.0
2009-04-08 13:30:00,9.75,9.75,9.59,9.6,230900.0,7.2807,7.2807,7.1612,7.1687,230900.0
2009-04-08 14:00:00,9.6,9.6,9.45,9.51,441000.0,7.1687,7.1687,7.0567,7.1015,441000.0
2009-04-08 14:30:00,9.51,9.61,9.48,9.57,275000.0,7.1015,7.1762,7.0791,7.1463,275000.0
2009-04-08 15:00:00,9.57,9.64,9.49,9.57,274100.0,7.1463,7.1986,7.0866,7.1463,274100.0
2009-04-08 15:30:00,9.57,9.84,9.56,9.8,532900.0,7.1463,7.3479,7.1388,7.3181,532900.0
2009-04-09 09:30:00,10.92,11.03,10.43,11.02,687700.0,8.1544,8.2366,7.7885,8.2291,687700.0
2009-04-09 10:00:00,11.02,11.08,10.87,11.02,399900.0,8.2291,8.2739,8.1171,8.2291,399900.0
2009-04-09 10:30:00,11.02,11.07,10.87,10.89,393200.0,8.2291,8.2664,8.1171,8.132,393200.0
2009-04-09 11:00:00,10.9,11.0,10.88,10.91,228000.0,8.1395,8.2141,8.1245,8.1469,228000.0
2009-04-09 11:30:00,10.91,10.92,10.83,10.85,261300.0,8.1469,8.1544,8.0872,8.1021,261300.0
2009-04-09 12:00:00,10.85,10.9,10.84,10.86,125000.0,8.1021,8.1395,8.0947,8.1096,125000.0
2009-04-09 12:30:00,10.87,11.03,10.79,11.02,291900.0,8.1171,8.2366,8.0573,8.2291,291900.0
2009-04-09 13:00:00,11.02,11.2,11.02,11.09,327800.0,8.2291,8.3635,8.2291,8.2814,327800.0
2009-04-09 13:30:00,11.08,11.35,11.07,11.34,445800.0,8.2739,8.4755,8.2664,8.468,445800.0
2009-04-09 14:00:00,11.35,11.52,11.3,11.51,599700.0,8.4755,8.6025,8.4382,8.595,599700.0
2009-04-09 14:30:00,11.5,11.8,11.5,11.79,522800.0,8.5875,8.8115,8.5875,8.8041,522800.0
2009-04-09 15:00:00,11.79,11.93,11.76,11.91,727800.0,8.8041,8.9086,8.7817,8.8937,727800.0
2009-04-09 15:30:00,11.91,12.3,11.89,12.3,1402900.0,8.8937,9.1849,8.8787,9.1849,1402900.0
2009-04-13 09:30:00,12.15,12.15,11.5,11.87,565400.0,9.0729,9.0729,8.5875,8.8638,565400.0
2009-04-13 10:00:00,11.87,12.68,11.86,12.63,924400.0,8.8638,9.4687,8.8563,9.4313,924400.0
2009-04-13 10:30:00,12.64,12.89,12.55,12.88,785600.0,9.4388,9.6255,9.3716,9.618,785600.0
2009-04-13 11:00:00,12.88,12.88,12.55,12.77,553600.0,9.618,9.618,9.3716,9.5359,553600.0
2009-04-13 11:30:00,12.76,12.76,12.46,12.5,351800.0,9.5284,9.5284,9.3044,9.3343,351800.0
2009-04-13 12:00:00,12.5,12.69,12.46,12.58,260100.0,9.3343,9.4761,9.3044,9.394,260100.0
2009-04-13 12:30:00,12.58,12.74,12.57,12.73,131900.0,9.394,9.5135,9.3865,9.506,131900.0
2009-04-13 13:00:00,12.73,12.76,12.65,12.75,187600.0,9.506,9.5284,9.4463,9.5209,187600.0
2009-04-13 13:30:00,12.75,13.13,12.74,13.13,523500.0,9.5209,9.8047,9.5135,9.8047,523500.0
2009-04-13 14:00:00,13.13,13.23,12.98,13.12,444600.0,9.8047,9.8794,9.6927,9.7972,444600.0
2009-04-13 14:30:00,13.12,13.28,13.06,13.07,482300.0,9.7972,9.9167,9.7524,9.7599,482300.0
2009-04-13 15:00:00,13.07,13.29,13.03,13.25,417800.0,9.7599,9.9242,9.73,9.8943,417800.0
2009-04-13 15:30:00,13.25,13.5,13.21,13.45,1231300.0,9.8943,10.081,9.8644,10.0437,1231300.0
2009-04-14 09:30:00,13.34,13.53,12.68,13.53,619500.0,9.9615,10.1034,9.4687,10.1034,619500.0
2009-04-14 10:00:00,13.52,13.89,13.44,13.79,920100.0,10.0959,10.3722,10.0362,10.2976,920100.0
2009-04-14 10:30:00,13.8,14.12,13.73,14.12,865800.0,10.305,10.544,10.2528,10.544,865800.0
2009-04-14 11:00:00,14.12,14.14,13.59,13.6,618000.0,10.544,10.5589,10.1482,10.1557,618000.0
2009-04-14 11:30:00,13.59,13.62,13.38,13.48,617000.0,10.1482,10.1706,9.9914,10.0661,617000.0
2009-04-14 12:00:00,13.47,13.48,12.96,13.08,433200.0,10.0586,10.0661,9.6778,9.7674,433200.0
2009-04-14 12:30:00,13.08,13.17,12.75,12.78,312000.0,9.7674,9.8346,9.5209,9.5433,312000.0
2009-04-14 13:00:00,12.78,12.78,12.56,12.73,367200.0,9.5433,9.5433,9.3791,9.506,367200.0
2009-04-14 13:30:00,12.72,12.86,12.5,12.52,308400.0,9.4985,9.6031,9.3343,9.3492,308400.0
2009-04-14 14:00:00,12.52,12.67,12.36,12.66,371200.0,9.3492,9.4612,9.2297,9.4537,371200.0
2009-04-14 14:30:00,12.67,12.71,12.47,12.62,337400.0,9.4612,9.4911,9.3119,9.4239,337400.0
2009-04-14 15:00:00,12.63,12.75,12.55,12.57,478500.0,9.4313,9.5209,9.3716,9.3865,478500.0
2009-04-14 15:30:00,12.57,12.57,12.0,12.04,1137200.0,9.3865,9.3865,8.9609,8.9908,1137200.0
2009-04-15 09:30:00,11.95,12.14,11.54,11.97,582800.0,8.9236,9.0654,8.6174,8.9385,582800.0
2009-04-15 10:00:00,11.97,12.36,11.95,12.1,393900.0,8.9385,9.2297,8.9236,9.0356,393900.0
2009-04-15 10:30:00,12.1,12.11,11.95,11.99,208200.0,9.0356,9.043,8.9236,8.9534,208200.0
2009-04-15 11:00:00,12.0,12.09,11.9,11.98,263200.0,8.9609,9.0281,8.8862,8.946,263200.0
2009-04-15 11:30:00,11.98,12.22,11.98,12.17,178200.0,8.946,9.1252,8.946,9.0878,178200.0
2009-04-15 12:00:00,12.17,12.36,12.14,12.19,144100.0,9.0878,9.2297,9.0654,9.1028,144100.0
2009-04-15 12:30:00,12.18,12.48,12.17,12.41,138100.0,9.0953,9.3193,9.0878,9.2671,138100.0
2009-04-15 13:00:00,12.42,12.44,12.19,12.23,166100.0,9.2745,9.2895,9.1028,9.1326,166100.0
2009-04-15 13:30:00,12.23,12.38,12.14,12.26,180200.0,9.1326,9.2447,9.0654,9.155,180200.0
2009-04-15 14:00:00,12.26,12.39,12.08,12.13,247200.0,9.155,9.2521,9.0206,9.058,247200.0
2009-04-15 14:30:00,12.13,12.23,12.09,12.2,194800.0,9.058,9.1326,9.0281,9.1102,194800.0
2009-04-15 15:00:00,12.21,12.58,12.21,12.57,366600.0,9.1177,9.394,9.1177,9.3865,366600.0
2009-04-15 15:30:00,12.57,12.91,12.53,12.81,767600.0,9.3865,9.6404,9.3567,9.5657,767600.0
2009-04-16 09:30:00,12.97,13.0,12.28,12.74,508000.0,9.6852,9.7076,9.17,9.5135,508000.0
2009-04-16 10:00:00,12.74,12.78,12.39,12.45,310800.0,9.5135,9.5433,9.2521,9.2969,310800.0
2009-04-16 10:30:00,12.46,12.55,12.27,12.44,639200.0,9.3044,9.3716,9.1625,9.2895,639200.0
2009-04-16 11:00:00,12.45,12.76,12.45,12.7,708000.0,9.2969,9.5284,9.2969,9.4836,708000.0
2009-04-16 11:30:00,12.7,13.35,12.7,13.23,795300.0,9.4836,9.969,9.4836,9.8794,795300.0
2009-04-16 12:00:00,13.22,13.55,13.21,13.55,492200.0,9.8719,10.1183,9.8644,10.1183,492200.0
2009-04-16 12:30:00,13.56,13.7,13.4,13.62,303900.0,10.1258,10.2303,10.0063,10.1706,303900.0
2009-04-16 13:00:00,13.63,13.97,13.58,13.9,645400.0,10.1781,10.432,10.1407,10.3797,645400.0
2009-04-16 13:30:00,13.9,13.9,13.47,13.51,492600.0,10.3797,10.3797,10.0586,10.0885,492600.0
2009-04-16 14:00:00,13.52,13.87,13.5,13.82,498600.0,10.0959,10.3573,10.081,10.32,498600.0
2009-04-16 14:30:00,13.83,14.0,13.79,13.93,533800.0,10.3274,10.4544,10.2976,10.4021,533800.0
2009-04-16 15:00:00,13.93,14.0,13.79,13.94,629500.0,10.4021,10.4544,10.2976,10.4096,629500.0
2009-04-16 15:30:00,13.94,14.0,13.6,13.7,949600.0,10.4096,10.4544,10.1557,10.2303,949600.0
2009-04-17 09:30:00,13.92,13.98,13.24,13.5,875800.0,10.3946,10.4394,9.8868,10.081,875800.0
2009-04-17 10:00:00,13.51,13.85,13.46,13.69,354500.0,10.0885,10.3424,10.0511,10.2229,354500.0
2009-04-17 10:30:00,13.7,13.78,13.47,13.72,199900.0,10.2303,10.2901,10.0586,10.2453,199900.0
2009-04-17 11:00:00,13.73,13.91,13.55,13.84,264500.0,10.2528,10.3872,10.1183,10.3349,264500.0
2009-04-17 11:30:00,13.84,14.79,13.81,14.74,936500.0,10.3349,11.0443,10.3125,11.007,936500.0
2009-04-17 12:00:00,14.74,15.19,14.72,15.1,882000.0,11.007,11.343,10.992,11.2758,882000.0
2009-04-17 12:30:00,15.11,15.11,14.78,15.01,394400.0,11.2833,11.2833,11.0368,11.2086,394400.0
2009-04-17 13:00:00,15.03,15.49,14.95,15.43,423300.0,11.2235,11.567,11.1638,11.5222,423300.0
2009-04-17 13:30:00,15.42,15.61,15.25,15.56,503400.0,11.5147,11.6566,11.3878,11.6193,503400.0
2009-04-17 14:00:00,15.57,15.58,15.06,15.19,328400.0,11.6268,11.6342,11.2459,11.343,328400.0
2009-04-17 14:30:00,15.2,15.51,15.13,15.18,662300.0,11.3505,11.5819,11.2982,11.3355,662300.0
2009-04-17 15:00:00,15.19,15.3,15.08,15.21,632700.0,11.343,11.4251,11.2609,11.3579,632700.0
2009-04-17 15:30:00,15.2,15.25,14.75,14.95,1135600.0,11.3505,11.3878,11.0144,11.1638,1135600.0
2009-04-20 09:30:00,14.8,14.8,14.22,14.47,878500.0,11.0518,11.0518,10.6187,10.8053,878500.0
2009-04-20 10:00:00,14.47,14.47,13.81,13.89,680100.0,10.8053,10.8053,10.3125,10.3722,680100.0
2009-04-20 10:30:00,13.89,13.95,13.53,13.83,698100.0,10.3722,10.417,10.1034,10.3274,698100.0
2009-04-20 11:00:00,13.83,13.92,13.6,13.8,509500.0,10.3274,10.3946,10.1557,10.305,509500.0
2009-04-20 11:30:00,13.8,13.95,13.75,13.85,262200.0,10.305,10.417,10.2677,10.3424,262200.0
2009-04-20 12:00:00,13.85,13.85,13.55,13.67,248300.0,10.3424,10.3424,10.1183,10.2079,248300.0
2009-04-20 12:30:00,13.67,13.68,13.44,13.61,338700.0,10.2079,10.2154,10.0362,10.1631,338700.0
2009-04-20 13:00:00,13.61,13.61,13.41,13.5,695600.0,10.1631,10.1631,10.0138,10.081,695600.0
2009-04-20 13:30:00,13.5,13.8,13.49,13.66,468500.0,10.081,10.305,10.0735,10.2005,468500.0
2009-04-20 14:00:00,13.65,13.66,13.24,13.41,587400.0,10.193,10.2005,9.8868,10.0138,587400.0
2009-04-20 14:30:00,13.42,13.48,13.15,13.19,501900.0,10.0213,10.0661,9.8196,9.8495,501900.0
2009-04-20 15:00:00,13.19,13.27,13.06,13.13,473400.0,9.8495,9.9093,9.7524,9.8047,473400.0
2009-04-20 15:30:00,13.14,13.37,12.92,12.94,1321700.0,9.8122,9.9839,9.6479,9.6628,1321700.0
2009-04-21 09:30:00,9.15,10.95,8.88,10.7,3744700.0,6.8327,8.1768,6.6311,7.9901,3744700.0
2009-04-21 10:00:00,10.68,10.73,9.76,9.84,2236000.0,7.9752,8.0125,7.2882,7.3479,2236000.0
2009-04-21 10:30:00,9.85,10.36,9.65,10.35,1571500.0,7.3554,7.7362,7.206,7.7288,1571500.0
2009-04-21 11:00:00,10.35,10.92,10.26,10.7,1883600.0,7.7288,8.1544,7.6616,7.9901,1883600.0
2009-04-21 11:30:00,10.7,10.8,10.51,10.66,760500.0,7.9901,8.0648,7.8482,7.9603,760500.0
2009-04-21 12:00:00,10.68,10.75,10.55,10.65,610300.0,7.9752,8.0275,7.8781,7.9528,610300.0
2009-04-21 12:30:00,10.65,11.75,10.64,11.32,1628100.0,7.9528,8.7742,7.9453,8.4531,1628100.0
2009-04-21 13:00:00,11.29,11.3,10.92,11.01,859100.0,8.4307,8.4382,8.1544,8.2216,859100.0
2009-04-21 13:30:00,11.02,11.14,10.79,11.02,917900.0,8.2291,8.3187,8.0573,8.2291,917900.0
2009-04-21 14:00:00,11.03,11.08,10.55,10.82,916200.0,8.2366,8.2739,7.8781,8.0797,916200.0
2009-04-21 14:30:00,10.81,10.95,10.68,10.69,901400.0,8.0723,8.1768,7.9752,7.9827,901400.0
2009-04-21 15:00:00,10.69,11.05,10.61,10.68,1556200.0,7.9827,8.2515,7.9229,7.9752,1556200.0
2009-04-21 15:30:00,10.69,10.95,10.36,10.87,1868000.0,7.9827,8.1768,7.7362,8.1171,1868000.0
2009-04-22 09:30:00,10.44,10.65,9.9,10.24,1362100.0,7.796,7.9528,7.3927,7.6466,1362100.0
2009-04-22 10:00:00,10.26,11.09,10.22,10.96,935000.0,7.6616,8.2814,7.6317,8.1843,935000.0
2009-04-22 10:30:00,10.95,11.44,10.92,11.24,735000.0,8.1768,8.5427,8.1544,8.3934,735000.0
2009-04-22 11:00:00,11.25,11.44,11.11,11.4,383200.0,8.4008,8.5427,8.2963,8.5128,383200.0
2009-04-22 11:30:00,11.4,11.55,11.32,11.4,321800.0,8.5128,8.6249,8.4531,8.5128,321800.0
2009-04-22 12:00:00,11.41,11.43,10.93,10.93,581400.0,8.5203,8.5352,8.1619,8.1619,581400.0
2009-04-22 12:30:00,10.93,11.05,10.72,10.85,420500.0,8.1619,8.2515,8.0051,8.1021,420500.0
2009-04-22 13:00:00,10.85,11.02,10.73,10.98,227500.0,8.1021,8.2291,8.0125,8.1992,227500.0
2009-04-22 13:30:00,11.0,11.29,10.98,11.01,374300.0,8.2141,8.4307,8.1992,8.2216,374300.0
2009-04-22 14:00:00,11.01,11.24,10.83,10.93,707300.0,8.2216,8.3934,8.0872,8.1619,707300.0
2009-04-22 14:30:00,10.93,11.14,10.69,10.69,619400.0,8.1619,8.3187,7.9827,7.9827,619400.0
2009-04-22 15:00:00,10.69,10.95,10.66,10.77,575600.0,7.9827,8.1768,7.9603,8.0424,575600.0
2009-04-22 15:30:00,10.77,10.86,10.25,10.36,1614900.0,8.0424,8.1096,7.6541,7.7362,1614900.0
2009-04-23 09:30:00,10.29,10.83,10.22,10.47,509100.0,7.684,8.0872,7.6317,7.8184,509100.0
2009-04-23 10:00:00,10.47,10.53,10.26,10.4,307400.0,7.8184,7.8632,7.6616,7.7661,307400.0
2009-04-23 10:30:00,10.39,10.39,10.11,10.2,326200.0,7.7586,7.7586,7.5495,7.6168,326200.0
2009-04-23 11:00:00,10.18,10.26,10.06,10.22,317000.0,7.6018,7.6616,7.5122,7.6317,317000.0
2009-04-23 11:30:00,10.22,10.43,10.16,10.42,329200.0,7.6317,7.7885,7.5869,7.781,329200.0
2009-04-23 12:00:00,10.4,10.45,10.24,10.45,263500.0,7.7661,7.8034,7.6466,7.8034,263500.0
2009-04-23 12:30:00,10.44,10.49,10.31,10.4,158900.0,7.796,7.8333,7.6989,7.7661,158900.0
2009-04-23 13:00:00,10.4,10.46,10.32,10.38,459900.0,7.7661,7.8109,7.7064,7.7512,459900.0
2009-04-23 13:30:00,10.37,10.42,10.26,10.36,446100.0,7.7437,7.781,7.6616,7.7362,446100.0
2009-04-23 14:00:00,10.38,10.43,10.25,10.42,473800.0,7.7512,7.7885,7.6541,7.781,473800.0
2009-04-23 14:30:00,10.42,10.61,10.34,10.46,729600.0,7.781,7.9229,7.7213,7.8109,729600.0
2009-04-23 15:00:00,10.47,10.48,10.26,10.46,624400.0,7.8184,7.8258,7.6616,7.8109,624400.0
2009-04-23 15:30:00,10.45,10.8,10.36,10.73,1353900.0,7.8034,8.0648,7.7362,8.0125,1353900.0
2009-04-24 09:30:00,10.83,10.96,10.31,10.39,444000.0,8.0872,8.1843,7.6989,7.7586,444000.0
2009-04-24 10:00:00,10.39,10.45,10.18,10.38,569300.0,7.7586,7.8034,7.6018,7.7512,569300.0
2009-04-24 10:30:00,10.39,10.56,10.27,10.55,269800.0,7.7586,7.8856,7.669,7.8781,269800.0
2009-04-24 11:00:00,10.54,10.68,10.44,10.63,246800.0,7.8706,7.9752,7.796,7.9379,246800.0
2009-04-24 11:30:00,10.64,10.92,10.64,10.88,296100.0,7.9453,8.1544,7.9453,8.1245,296100.0
2009-04-24 12:00:00,10.89,10.93,10.77,10.93,235900.0,8.132,8.1619,8.0424,8.1619,235900.0
2009-04-24 12:30:00,10.92,11.52,10.92,11.5,1021100.0,8.1544,8.6025,8.1544,8.5875,1021100.0
2009-04-24 13:00:00,11.49,12.15,11.49,11.85,1359700.0,8.5801,9.0729,8.5801,8.8489,1359700.0
2009-04-24 13:30:00,11.86,11.86,11.49,11.57,767100.0,8.8563,8.8563,8.5801,8.6398,767100.0
2009-04-24 14:00:00,11.57,11.98,11.3,11.94,1281500.0,8.6398,8.946,8.4382,8.9161,1281500.0
2009-04-24 14:30:00,11.94,12.64,11.94,12.6,1375100.0,8.9161,9.4388,8.9161,9.4089,1375100.0
2009-04-24 15:00:00,12.6,12.6,12.21,12.35,788100.0,9.4089,9.4089,9.1177,9.2222,788100.0
2009-04-24 15:30:00,12.34,12.56,11.95,12.08,1651200.0,9.2148,9.3791,8.9236,9.0206,1651200.0
2009-04-27 09:30:00,11.44,11.71,11.35,11.52,525600.0,8.5427,8.7443,8.4755,8.6025,525600.0
2009-04-27 10:00:00,11.54,11.61,11.3,11.45,270100.0,8.6174,8.6697,8.4382,8.5502,270100.0
2009-04-27 10:30:00,11.44,11.55,11.35,11.47,318500.0,8.5427,8.6249,8.4755,8.5651,318500.0
2009-04-27 11:00:00,11.47,11.5,11.2,11.22,315600.0,8.5651,8.5875,8.3635,8.3784,315600.0
2009-04-27 11:30:00,11.22,11.31,11.11,11.28,288500.0,8.3784,8.4456,8.2963,8.4232,288500.0
2009-04-27 12:00:00,11.28,11.34,11.14,11.21,158500.0,8.4232,8.468,8.3187,8.371,158500.0
2009-04-27 12:30:00,11.21,11.28,11.14,11.17,182800.0,8.371,8.4232,8.3187,8.3411,182800.0
2009-04-27 13:00:00,11.17,11.19,11.0,11.04,160100.0,8.3411,8.356,8.2141,8.244,160100.0
2009-04-27 13:30:00,11.03,11.14,11.0,11.1,154000.0,8.2366,8.3187,8.2141,8.2888,154000.0
2009-04-27 14:00:00,11.1,11.1,10.93,11.0,239000.0,8.2888,8.2888,8.1619,8.2141,239000.0
2009-04-27 14:30:00,11.0,11.07,10.94,10.98,250700.0,8.2141,8.2664,8.1693,8.1992,250700.0
2009-04-27 15:00:00,10.97,11.06,10.84,10.94,449300.0,8.1917,8.259,8.0947,8.1693,449300.0
2009-04-27 15:30:00,10.94,11.04,10.8,10.91,660000.0,8.1693,8.244,8.0648,8.1469,660000.0
2009-04-28 09:30:00,10.6,10.86,10.32,10.35,515000.0,7.9155,8.1096,7.7064,7.7288,515000.0
2009-04-28 10:00:00,10.34,10.81,10.34,10.76,447700.0,7.7213,8.0723,7.7213,8.0349,447700.0
2009-04-28 10:30:00,10.76,11.08,10.63,10.79,353700.0,8.0349,8.2739,7.9379,8.0573,353700.0
2009-04-28 11:00:00,10.79,10.82,10.6,10.69,192000.0,8.0573,8.0797,7.9155,7.9827,192000.0
2009-04-28 11:30:00,10.69,10.76,10.54,10.61,184000.0,7.9827,8.0349,7.8706,7.9229,184000.0
2009-04-28 12:00:00,10.61,10.76,10.61,10.72,131700.0,7.9229,8.0349,7.9229,8.0051,131700.0
2009-04-28 12:30:00,10.72,10.74,10.66,10.7,83400.0,8.0051,8.02,7.9603,7.9901,83400.0
2009-04-28 13:00:00,10.71,10.77,10.67,10.76,132000.0,7.9976,8.0424,7.9677,8.0349,132000.0
2009-04-28 13:30:00,10.74,10.87,10.73,10.81,108500.0,8.02,8.1171,8.0125,8.0723,108500.0
2009-04-28 14:00:00,10.81,10.88,10.73,10.83,574000.0,8.0723,8.1245,8.0125,8.0872,574000.0
2009-04-28 14:30:00,10.84,10.86,10.73,10.76,638400.0,8.0947,8.1096,8.0125,8.0349,638400.0
2009-04-28 15:00:00,10.77,10.81,10.55,10.57,552600.0,8.0424,8.0723,7.8781,7.8931,552600.0
2009-04-28 15:30:00,10.56,10.6,10.45,10.55,920100.0,7.8856,7.9155,7.8034,7.8781,920100.0
2009-04-29 09:30:00,10.89,11.05,10.62,10.96,370700.0,8.132,8.2515,7.9304,8.1843,370700.0
2009-04-29 10:00:00,10.96,11.19,10.95,11.18,207900.0,8.1843,8.356,8.1768,8.3486,207900.0
2009-04-29 10:30:00,11.18,11.2,11.03,11.1,165000.0,8.3486,8.3635,8.2366,8.2888,165000.0
2009-04-29 11:00:00,11.1,11.13,10.95,11.0,138300.0,8.2888,8.3112,8.1768,8.2141,138300.0
2009-04-29 11:30:00,11.01,11.04,10.9,10.91,120100.0,8.2216,8.244,8.1395,8.1469,120100.0
2009-04-29 12:00:00,10.91,11.0,10.9,10.96,91200.0,8.1469,8.2141,8.1395,8.1843,91200.0
2009-04-29 12:30:00,10.96,11.1,10.95,11.06,157200.0,8.1843,8.2888,8.1768,8.259,157200.0
2009-04-29 13:00:00,11.06,11.13,11.02,11.11,106800.0,8.259,8.3112,8.2291,8.2963,106800.0
2009-04-29 13:30:00,11.11,11.18,11.02,11.03,107600.0,8.2963,8.3486,8.2291,8.2366,107600.0
2009-04-29 14:00:00,11.04,11.16,10.92,11.15,221500.0,8.244,8.3336,8.1544,8.3262,221500.0
2009-04-29 14:30:00,11.15,11.23,11.03,11.13,379000.0,8.3262,8.3859,8.2366,8.3112,379000.0
2009-04-29 15:00:00,11.13,11.16,10.88,10.94,293600.0,8.3112,8.3336,8.1245,8.1693,293600.0
2009-04-29 15:30:00,10.94,11.21,10.92,11.21,545100.0,8.1693,8.371,8.1544,8.371,545100.0
2009-04-30 09:30:00,11.44,11.61,11.33,11.5,510100.0,8.5427,8.6697,8.4606,8.5875,510100.0
2009-04-30 10:00:00,11.49,11.63,11.39,11.46,349400.0,8.5801,8.6846,8.5054,8.5576,349400.0
2009-04-30 10:30:00,11.46,11.5,11.35,11.45,136400.0,8.5576,8.5875,8.4755,8.5502,136400.0
2009-04-30 11:00:00,11.45,11.45,11.37,11.38,117800.0,8.5502,8.5502,8.4904,8.4979,117800.0
2009-04-30 11:30:00,11.38,11.4,11.31,11.37,114900.0,8.4979,8.5128,8.4456,8.4904,114900.0
2009-04-30 12:00:00,11.38,11.43,11.3,11.36,125100.0,8.4979,8.5352,8.4382,8.483,125100.0
2009-04-30 12:30:00,11.36,11.36,11.07,11.23,221700.0,8.483,8.483,8.2664,8.3859,221700.0
2009-04-30 13:00:00,11.24,11.27,11.1,11.21,198100.0,8.3934,8.4158,8.2888,8.371,198100.0
2009-04-30 13:30:00,11.21,11.25,11.13,11.2,116800.0,8.371,8.4008,8.3112,8.3635,116800.0
2009-04-30 14:00:00,11.2,11.28,11.15,11.24,140200.0,8.3635,8.4232,8.3262,8.3934,140200.0
2009-04-30 14:30:00,11.24,11.24,11.07,11.2,187200.0,8.3934,8.3934,8.2664,8.3635,187200.0
2009-04-30 15:00:00,11.2,11.21,10.88,10.94,326900.0,8.3635,8.371,8.1245,8.1693,326900.0
2009-04-30 15:30:00,10.94,11.04,10.82,10.91,608600.0,8.1693,8.244,8.0797,8.1469,608600.0
2009-05-01 09:30:00,10.82,11.19,10.75,11.1,234400.0,8.0797,8.356,8.0275,8.2888,234400.0
2009-05-01 10:00:00,11.11,11.15,10.86,10.95,122300.0,8.2963,8.3262,8.1096,8.1768,122300.0
2009-05-01 10:30:00,10.93,11.01,10.81,10.87,92500.0,8.1619,8.2216,8.0723,8.1171,92500.0
2009-05-01 11:00:00,10.87,11.0,10.85,10.91,102700.0,8.1171,8.2141,8.1021,8.1469,102700.0
2009-05-01 11:30:00,10.9,10.92,10.77,10.78,119900.0,8.1395,8.1544,8.0424,8.0499,119900.0
2009-05-01 12:00:00,10.78,10.88,10.75,10.77,49800.0,8.0499,8.1245,8.0275,8.0424,49800.0
2009-05-01 12:30:00,10.77,10.87,10.77,10.83,69400.0,8.0424,8.1171,8.0424,8.0872,69400.0
2009-05-01 13:00:00,10.84,10.92,10.78,10.86,62000.0,8.0947,8.1544,8.0499,8.1096,62000.0
2009-05-01 13:30:00,10.87,10.97,10.84,10.92,263000.0,8.1171,8.1917,8.0947,8.1544,263000.0
2009-05-01 14:00:00,10.91,10.96,10.86,10.93,85300.0,8.1469,8.1843,8.1096,8.1619,85300.0
2009-05-01 14:30:00,10.93,10.94,10.76,10.78,128200.0,8.1619,8.1693,8.0349,8.0499,128200.0
2009-05-01 15:00:00,10.78,10.88,10.6,10.62,357500.0,8.0499,8.1245,7.9155,7.9304,357500.0
2009-05-01 15:30:00,10.62,10.77,10.6,10.71,541100.0,7.9304,8.0424,7.9155,7.9976,541100.0
2009-05-04 09:30:00,10.91,11.66,10.91,11.64,598800.0,8.1469,8.707,8.1469,8.6921,598800.0
2009-05-04 10:00:00,11.64,11.97,11.61,11.82,527700.0,8.6921,8.9385,8.6697,8.8265,527700.0
2009-05-04 10:30:00,11.83,11.9,11.74,11.82,179100.0,8.8339,8.8862,8.7667,8.8265,179100.0
2009-05-04 11:00:00,11.83,12.04,11.83,11.85,250400.0,8.8339,8.9908,8.8339,8.8489,250400.0
2009-05-04 11:30:00,11.85,11.88,11.72,11.84,219100.0,8.8489,8.8713,8.7518,8.8414,219100.0
2009-05-04 12:00:00,11.85,11.94,11.76,11.83,259000.0,8.8489,8.9161,8.7817,8.8339,259000.0
2009-05-04 12:30:00,11.82,11.97,11.8,11.94,245400.0,8.8265,8.9385,8.8115,8.9161,245400.0
2009-05-04 13:00:00,11.95,12.08,11.94,12.06,247500.0,8.9236,9.0206,8.9161,9.0057,247500.0
2009-05-04 13:30:00,12.05,12.34,12.04,12.33,272200.0,8.9982,9.2148,8.9908,9.2073,272200.0
2009-05-04 14:00:00,12.34,12.44,12.28,12.42,298400.0,9.2148,9.2895,9.17,9.2745,298400.0
2009-05-04 14:30:00,12.42,12.5,12.32,12.38,447000.0,9.2745,9.3343,9.1998,9.2447,447000.0
2009-05-04 15:00:00,12.38,12.65,12.38,12.52,414400.0,9.2447,9.4463,9.2447,9.3492,414400.0
2009-05-04 15:30:00,12.52,12.98,12.43,12.98,1029200.0,9.3492,9.6927,9.282,9.6927,1029200.0
2009-05-05 09:30:00,12.42,12.89,12.2,12.33,532700.0,9.2745,9.6255,9.1102,9.2073,532700.0
2009-05-05 10:00:00,12.35,12.61,12.31,12.46,355200.0,9.2222,9.4164,9.1924,9.3044,355200.0
2009-05-05 10:30:00,12.45,12.57,12.23,12.47,341700.0,9.2969,9.3865,9.1326,9.3119,341700.0
2009-05-05 11:00:00,12.47,12.73,12.47,12.59,274500.0,9.3119,9.506,9.3119,9.4015,274500.0
2009-05-05 11:30:00,12.61,12.75,12.56,12.75,164100.0,9.4164,9.5209,9.3791,9.5209,164100.0
2009-05-05 12:00:00,12.75,13.0,12.72,12.97,167900.0,9.5209,9.7076,9.4985,9.6852,167900.0
2009-05-05 12:30:00,12.96,12.97,12.74,12.81,181400.0,9.6778,9.6852,9.5135,9.5657,181400.0
2009-05-05 13:00:00,12.8,12.93,12.78,12.8,86000.0,9.5583,9.6554,9.5433,9.5583,86000.0
2009-05-05 13:30:00,12.81,12.89,12.7,12.83,158600.0,9.5657,9.6255,9.4836,9.5807,158600.0
2009-05-05 14:00:00,12.83,12.93,12.74,12.78,186200.0,9.5807,9.6554,9.5135,9.5433,186200.0
2009-05-05 14:30:00,12.77,12.91,12.74,12.77,286300.0,9.5359,9.6404,9.5135,9.5359,286300.0
2009-05-05 15:00:00,12.77,12.9,12.76,12.87,202200.0,9.5359,9.633,9.5284,9.6106,202200.0
2009-05-05 15:30:00,12.86,12.99,12.79,12.79,453200.0,9.6031,9.7002,9.5508,9.5508,453200.0
2009-05-06 09:30:00,13.61,16.1,13.61,15.98,1536600.0,10.1631,12.0225,10.1631,11.9329,1536600.0
2009-05-06 10:00:00,15.97,16.02,14.61,14.62,1583300.0,11.9255,11.9628,10.9099,10.9174,1583300.0
2009-05-06 10:30:00,14.63,14.75,14.26,14.71,1030300.0,10.9248,11.0144,10.6485,10.9846,1030300.0
2009-05-06 11:00:00,14.71,15.0,14.49,14.63,508300.0,10.9846,11.2011,10.8203,10.9248,508300.0
2009-05-06 11:30:00,14.63,15.29,14.59,15.27,501600.0,10.9248,11.4177,10.8949,11.4027,501600.0
2009-05-06 12:00:00,15.27,15.36,15.1,15.31,435600.0,11.4027,11.4699,11.2758,11.4326,435600.0
2009-05-06 12:30:00,15.31,15.36,15.07,15.2,330800.0,11.4326,11.4699,11.2534,11.3505,330800.0
2009-05-06 13:00:00,15.21,15.35,15.19,15.19,309600.0,11.3579,11.4625,11.343,11.343,309600.0
2009-05-06 13:30:00,15.18,15.76,15.13,15.76,759500.0,11.3355,11.7686,11.2982,11.7686,759500.0
2009-05-06 14:00:00,15.76,16.38,15.72,16.34,947600.0,11.7686,12.2316,11.7388,12.2017,947600.0
2009-05-06 14:30:00,16.34,16.58,16.14,16.29,1022700.0,12.2017,12.381,12.0524,12.1644,1022700.0
2009-05-06 15:00:00,16.3,16.4,15.53,15.85,908300.0,12.1719,12.2465,11.5969,11.8358,908300.0
2009-05-06 15:30:00,15.83,16.33,15.57,16.09,2013000.0,11.8209,12.1943,11.6268,12.0151,2013000.0
2009-05-07 09:30:00,17.68,17.68,16.5,17.06,2346900.0,13.2024,13.2024,12.3212,12.7394,2346900.0
2009-05-07 10:00:00,17.05,17.7,16.8,17.22,1326500.0,12.7319,13.2173,12.5452,12.8589,1326500.0
2009-05-07 10:30:00,17.21,18.12,16.85,18.12,1030900.0,12.8514,13.5309,12.5826,13.5309,1030900.0
2009-05-07 11:00:00,18.13,18.24,16.71,17.18,1141100.0,13.5384,13.6206,12.478,12.829,1141100.0
2009-05-07 11:30:00,17.18,17.37,16.97,17.26,493300.0,12.829,12.9709,12.6722,12.8887,493300.0
2009-05-07 12:00:00,17.26,17.26,16.99,17.02,554700.0,12.8887,12.8887,12.6871,12.7095,554700.0
2009-05-07 12:30:00,17.03,17.1,16.79,16.91,568700.0,12.717,12.7693,12.5378,12.6274,568700.0
2009-05-07 13:00:00,16.92,16.96,16.25,16.46,619600.0,12.6349,12.6647,12.1345,12.2914,619600.0
2009-05-07 13:30:00,16.45,16.48,15.87,16.17,541100.0,12.2839,12.3063,11.8508,12.0748,541100.0
2009-05-07 14:00:00,16.17,16.34,16.0,16.23,394700.0,12.0748,12.2017,11.9479,12.1196,394700.0
2009-05-07 14:30:00,16.25,16.26,15.96,16.03,476000.0,12.1345,12.142,11.918,11.9703,476000.0
2009-05-07 15:00:00,16.03,16.38,15.81,16.22,587300.0,11.9703,12.2316,11.806,12.1121,587300.0
2009-05-07 15:30:00,16.23,16.35,15.85,15.98,955500.0,12.1196,12.2092,11.8358,11.9329,955500.0
2009-05-08 09:30:00,16.62,18.33,16.57,18.21,1483500.0,12.4108,13.6878,12.3735,13.5981,1483500.0
2009-05-08 10:00:00,18.21,18.21,17.56,17.8,712200.0,13.5981,13.5981,13.1128,13.292,712200.0
2009-05-08 10:30:00,17.81,17.83,17.37,17.45,651700.0,13.2995,13.3144,12.9709,13.0306,651700.0
2009-05-08 11:00:00,17.47,17.92,17.45,17.86,406000.0,13.0456,13.3816,13.0306,13.3368,406000.0
2009-05-08 11:30:00,17.86,18.43,17.83,18.33,607900.0,13.3368,13.7624,13.3144,13.6878,607900.0
2009-05-08 12:00:00,18.37,19.21,18.27,18.98,935600.0,13.7176,14.3449,13.643,14.1731,935600.0
2009-05-08 12:30:00,18.97,19.48,18.91,19.43,597000.0,14.1657,14.5465,14.1209,14.5092,597000.0
2009-05-08 13:00:00,19.42,19.7,19.34,19.58,519800.0,14.5017,14.7108,14.442,14.6212,519800.0
2009-05-08 13:30:00,19.58,19.58,19.24,19.24,504500.0,14.6212,14.6212,14.3673,14.3673,504500.0
2009-05-08 14:00:00,19.24,19.65,19.23,19.53,523700.0,14.3673,14.6735,14.3598,14.5838,523700.0
2009-05-08 14:30:00,19.54,19.81,19.54,19.78,534200.0,14.5913,14.7929,14.5913,14.7705,534200.0
2009-05-08 15:00:00,19.76,20.17,19.55,20.08,1030500.0,14.7556,15.0618,14.5988,14.9946,1030500.0
2009-05-08 15:30:00,20.07,20.36,19.93,20.36,1624000.0,14.9871,15.2036,14.8825,15.2036,1624000.0
2009-05-11 09:30:00,19.61,20.14,19.11,20.01,1257900.0,14.6754,15.072,14.3012,14.9747,1257900.0
2009-05-11 10:00:00,20.02,20.41,19.77,20.28,816200.0,14.9822,15.2741,14.7951,15.1768,816200.0
2009-05-11 10:30:00,20.26,20.97,20.1,20.84,627700.0,15.1618,15.6932,15.0421,15.5959,627700.0
2009-05-11 11:00:00,20.84,20.89,20.39,20.41,300300.0,15.5959,15.6333,15.2591,15.2741,300300.0
2009-05-11 11:30:00,20.46,20.51,20.13,20.15,324500.0,15.3115,15.3489,15.0645,15.0795,324500.0
2009-05-11 12:00:00,20.15,20.35,20.05,20.25,285300.0,15.0795,15.2292,15.0047,15.1543,285300.0
2009-05-11 12:30:00,20.25,20.28,19.78,19.81,470600.0,15.1543,15.1768,14.8026,14.8251,470600.0
2009-05-11 13:00:00,19.79,20.0,19.53,19.86,528200.0,14.8101,14.9672,14.6155,14.8625,528200.0
2009-05-11 13:30:00,19.87,20.0,19.81,19.9,462700.0,14.87,14.9672,14.8251,14.8924,462700.0
2009-05-11 14:00:00,19.91,20.0,19.62,19.71,528400.0,14.8999,14.9672,14.6829,14.7502,528400.0
2009-05-11 14:30:00,19.73,19.84,19.5,19.58,651300.0,14.7652,14.8475,14.5931,14.6529,651300.0
2009-05-11 15:00:00,19.58,19.61,19.09,19.09,702700.0,14.6529,14.6754,14.2862,14.2862,702700.0
2009-05-11 15:30:00,19.09,19.13,18.32,18.54,1942700.0,14.2862,14.3162,13.71,13.8746,1942700.0
2009-05-12 09:30:00,18.65,19.19,17.55,17.64,1121300.0,13.957,14.3611,13.1338,13.2011,1121300.0
2009-05-12 10:00:00,17.63,17.73,17.19,17.62,679000.0,13.1936,13.2685,12.8643,13.1861,679000.0
2009-05-12 10:30:00,17.63,17.68,17.31,17.45,581800.0,13.1936,13.231,12.9542,13.0589,581800.0
2009-05-12 11:00:00,17.45,18.08,17.43,17.76,446100.0,13.0589,13.5304,13.044,13.2909,446100.0
2009-05-12 11:30:00,17.75,17.76,17.17,17.19,285900.0,13.2834,13.2909,12.8494,12.8643,285900.0
2009-05-12 12:00:00,17.19,17.23,16.59,16.75,461500.0,12.8643,12.8943,12.4153,12.5351,461500.0
2009-05-12 12:30:00,16.76,16.86,16.55,16.58,183300.0,12.5426,12.6174,12.3854,12.4078,183300.0
2009-05-12 13:00:00,16.59,16.92,16.58,16.78,215000.0,12.4153,12.6623,12.4078,12.5575,215000.0
2009-05-12 13:30:00,16.79,16.98,16.75,16.9,403000.0,12.565,12.7072,12.5351,12.6473,403000.0
2009-05-12 14:00:00,16.9,17.22,16.82,17.08,428900.0,12.6473,12.8868,12.5875,12.782,428900.0
2009-05-12 14:30:00,17.05,17.68,17.02,17.58,557400.0,12.7596,13.231,12.7371,13.1562,557400.0
2009-05-12 15:00:00,17.58,17.85,17.31,17.5,603100.0,13.1562,13.3583,12.9542,13.0963,603100.0
2009-05-12 15:30:00,17.5,17.53,17.19,17.35,774100.0,13.0963,13.1188,12.8643,12.9841,774100.0
2009-05-13 09:30:00,16.5,16.8,15.69,15.93,1025000.0,12.348,12.5725,11.7418,11.9214,1025000.0
2009-05-13 10:00:00,15.92,15.99,15.62,15.97,551500.0,11.9139,11.9663,11.6894,11.9513,551500.0
2009-05-13 10:30:00,15.97,15.98,15.72,15.75,509000.0,11.9513,11.9588,11.7643,11.7867,509000.0
2009-05-13 11:00:00,15.75,15.79,15.5,15.77,316300.0,11.7867,11.8166,11.5996,11.8017,316300.0
2009-05-13 11:30:00,15.77,15.78,15.57,15.57,335600.0,11.8017,11.8092,11.652,11.652,335600.0
2009-05-13 12:00:00,15.57,15.95,15.56,15.73,335700.0,11.652,11.9364,11.6445,11.7717,335700.0
2009-05-13 12:30:00,15.76,15.78,15.63,15.63,262800.0,11.7942,11.8092,11.6969,11.6969,262800.0
2009-05-13 13:00:00,15.62,15.78,15.5,15.65,202300.0,11.6894,11.8092,11.5996,11.7119,202300.0
2009-05-13 13:30:00,15.63,15.81,15.55,15.77,232300.0,11.6969,11.8316,11.637,11.8017,232300.0
2009-05-13 14:00:00,15.78,16.0,15.76,15.82,700300.0,11.8092,11.9738,11.7942,11.8391,700300.0
2009-05-13 14:30:00,15.81,15.83,15.65,15.81,239700.0,11.8316,11.8466,11.7119,11.8316,239700.0
2009-05-13 15:00:00,15.82,15.87,15.55,15.59,646500.0,11.8391,11.8765,11.637,11.667,646500.0
2009-05-13 15:30:00,15.59,15.81,15.52,15.66,1017900.0,11.667,11.8316,11.6146,11.7194,1017900.0
2009-05-14 09:30:00,15.58,16.05,15.1,15.19,587600.0,11.6595,12.0112,11.3003,11.3676,587600.0
2009-05-14 10:00:00,15.17,15.63,15.13,15.21,395100.0,11.3527,11.6969,11.3227,11.3826,395100.0
2009-05-14 10:30:00,15.22,15.61,15.2,15.6,352000.0,11.3901,11.6819,11.3751,11.6745,352000.0
2009-05-14 11:00:00,15.57,16.1,15.54,15.95,341300.0,11.652,12.0486,11.6296,11.9364,341300.0
2009-05-14 11:30:00,15.94,16.16,15.84,16.0,373400.0,11.9289,12.0935,11.8541,11.9738,373400.0
2009-05-14 12:00:00,16.0,16.26,15.91,16.09,309300.0,11.9738,12.1684,11.9064,12.0412,309300.0
2009-05-14 12:30:00,16.1,16.32,16.1,16.14,202500.0,12.0486,12.2133,12.0486,12.0786,202500.0
2009-05-14 13:00:00,16.13,16.15,15.8,15.86,163300.0,12.0711,12.0861,11.8241,11.869,163300.0
2009-05-14 13:30:00,15.86,16.2,15.85,16.11,158400.0,11.869,12.1235,11.8615,12.0561,158400.0
2009-05-14 14:00:00,16.12,16.25,16.12,16.14,163900.0,12.0636,12.1609,12.0636,12.0786,163900.0
2009-05-14 14:30:00,16.14,16.34,16.09,16.14,245100.0,12.0786,12.2282,12.0412,12.0786,245100.0
2009-05-14 15:00:00,16.15,16.28,16.06,16.16,302300.0,12.0861,12.1833,12.0187,12.0935,302300.0
2009-05-14 15:30:00,16.15,16.17,15.83,16.11,558500.0,12.0861,12.101,11.8466,12.0561,558500.0
2009-05-15 09:30:00,15.94,16.51,15.63,15.86,598200.0,11.9289,12.3555,11.6969,11.869,598200.0
2009-05-15 10:00:00,15.87,16.03,15.65,15.92,270600.0,11.8765,11.9962,11.7119,11.9139,270600.0
2009-05-15 10:30:00,15.93,16.16,15.88,15.97,190800.0,11.9214,12.0935,11.884,11.9513,190800.0
2009-05-15 11:00:00,15.95,16.09,15.76,15.79,206600.0,11.9364,12.0412,11.7942,11.8166,206600.0
2009-05-15 11:30:00,15.79,15.8,15.33,15.35,428300.0,11.8166,11.8241,11.4724,11.4874,428300.0
2009-05-15 12:00:00,15.35,15.49,15.3,15.34,233600.0,11.4874,11.5921,11.4499,11.4799,233600.0
2009-05-15 12:30:00,15.36,15.41,15.0,15.16,295900.0,11.4948,11.5323,11.2254,11.3452,295900.0
2009-05-15 13:00:00,15.16,15.38,15.15,15.23,167400.0,11.3452,11.5098,11.3377,11.3976,167400.0
2009-05-15 13:30:00,15.23,15.28,15.09,15.25,151700.0,11.3976,11.435,11.2928,11.4125,151700.0
2009-05-15 14:00:00,15.25,15.35,15.17,15.23,163500.0,11.4125,11.4874,11.3527,11.3976,163500.0
2009-05-15 14:30:00,15.24,15.24,15.04,15.09,204800.0,11.405,11.405,11.2554,11.2928,204800.0
2009-05-15 15:00:00,15.1,15.27,15.01,15.24,345400.0,11.3003,11.4275,11.2329,11.405,345400.0
2009-05-15 15:30:00,15.24,15.27,15.05,15.06,916100.0,11.405,11.4275,11.2629,11.2703,916100.0
2009-05-18 09:30:00,15.71,16.54,15.7,16.5,520800.0,11.7568,12.3779,11.7493,12.348,520800.0
2009-05-18 10:00:00,16.5,17.23,16.48,17.11,779100.0,12.348,12.8943,12.333,12.8045,779100.0
2009-05-18 10:30:00,17.12,17.32,16.95,17.17,470300.0,12.812,12.9616,12.6847,12.8494,470300.0
2009-05-18 11:00:00,17.18,17.27,17.03,17.07,233600.0,12.8569,12.9242,12.7446,12.7745,233600.0
2009-05-18 11:30:00,17.08,17.15,16.94,16.94,239500.0,12.782,12.8344,12.6773,12.6773,239500.0
2009-05-18 12:00:00,16.94,17.02,16.82,16.86,234900.0,12.6773,12.7371,12.5875,12.6174,234900.0
2009-05-18 12:30:00,16.86,17.03,16.86,16.99,160800.0,12.6174,12.7446,12.6174,12.7147,160800.0
2009-05-18 13:00:00,16.99,17.06,16.94,16.98,305300.0,12.7147,12.7671,12.6773,12.7072,305300.0
2009-05-18 13:30:00,16.99,17.11,16.95,17.04,301800.0,12.7147,12.8045,12.6847,12.7521,301800.0
2009-05-18 14:00:00,17.04,17.15,16.97,17.0,318300.0,12.7521,12.8344,12.6997,12.7222,318300.0
2009-05-18 14:30:00,17.02,17.18,17.01,17.08,322700.0,12.7371,12.8569,12.7296,12.782,322700.0
2009-05-18 15:00:00,17.08,17.17,17.0,17.09,386100.0,12.782,12.8494,12.7222,12.7895,386100.0
2009-05-18 15:30:00,17.1,17.58,17.06,17.5,1286100.0,12.797,13.1562,12.7671,13.0963,1286100.0
2009-05-19 09:30:00,17.25,17.44,15.72,15.79,1267700.0,12.9093,13.0514,11.7643,11.8166,1267700.0
2009-05-19 10:00:00,15.78,16.14,15.63,16.14,1065200.0,11.8092,12.0786,11.6969,12.0786,1065200.0
2009-05-19 10:30:00,16.15,16.38,15.98,16.17,985900.0,12.0861,12.2582,11.9588,12.101,985900.0
2009-05-19 11:00:00,16.18,16.21,15.66,15.88,507900.0,12.1085,12.131,11.7194,11.884,507900.0
2009-05-19 11:30:00,15.89,15.96,15.75,15.77,340900.0,11.8915,11.9439,11.7867,11.8017,340900.0
2009-05-19 12:00:00,15.75,15.82,15.52,15.77,429200.0,11.7867,11.8391,11.6146,11.8017,429200.0
2009-05-19 12:30:00,15.78,15.87,15.62,15.63,485800.0,11.8092,11.8765,11.6894,11.6969,485800.0
2009-05-19 13:00:00,15.63,15.77,15.63,15.7,425100.0,11.6969,11.8017,11.6969,11.7493,425100.0
2009-05-19 13:30:00,15.69,15.74,15.52,15.6,461700.0,11.7418,11.7792,11.6146,11.6745,461700.0
2009-05-19 14:00:00,15.6,15.7,15.52,15.66,356100.0,11.6745,11.7493,11.6146,11.7194,356100.0
2009-05-19 14:30:00,15.67,15.72,15.57,15.6,539500.0,11.7268,11.7643,11.652,11.6745,539500.0
2009-05-19 15:00:00,15.6,15.67,15.46,15.48,615900.0,11.6745,11.7268,11.5697,11.5846,615900.0
2009-05-19 15:30:00,15.49,15.5,15.0,15.03,1845200.0,11.5921,11.5996,11.2254,11.2479,1845200.0
2009-05-20 09:30:00,15.81,15.88,15.05,15.14,1159100.0,11.8316,11.884,11.2629,11.3302,1159100.0
2009-05-20 10:00:00,15.14,15.6,15.14,15.38,773200.0,11.3302,11.6745,11.3302,11.5098,773200.0
2009-05-20 10:30:00,15.38,15.48,15.2,15.22,636300.0,11.5098,11.5846,11.3751,11.3901,636300.0
2009-05-20 11:00:00,15.21,15.21,14.62,14.66,1068300.0,11.3826,11.3826,10.9411,10.971,1068300.0
2009-05-20 11:30:00,14.67,14.8,14.48,14.53,643600.0,10.9785,11.0758,10.8363,10.8737,643600.0
2009-05-20 12:00:00,14.52,14.63,14.28,14.32,724200.0,10.8662,10.9485,10.6866,10.7165,724200.0
2009-05-20 12:30:00,14.31,14.52,14.23,14.4,714000.0,10.7091,10.8662,10.6492,10.7764,714000.0
2009-05-20 13:00:00,14.41,14.57,14.34,14.38,515000.0,10.7839,10.9036,10.7315,10.7615,515000.0
2009-05-20 13:30:00,14.38,14.79,14.25,14.76,769300.0,10.7615,11.0683,10.6642,11.0458,769300.0
2009-05-20 14:00:00,14.75,14.82,14.61,14.8,550000.0,11.0383,11.0907,10.9336,11.0758,550000.0
2009-05-20 14:30:00,14.8,14.82,14.63,14.69,450300.0,11.0758,11.0907,10.9485,10.9934,450300.0
2009-05-20 15:00:00,14.69,14.7,14.32,14.41,649800.0,10.9934,11.0009,10.7165,10.7839,649800.0
2009-05-20 15:30:00,14.42,14.49,14.33,14.47,838500.0,10.7914,10.8438,10.724,10.8288,838500.0
2009-05-21 09:30:00,14.0,14.0,13.1,13.15,1604300.0,10.4771,10.4771,9.8035,9.841,1604300.0
2009-05-21 10:00:00,13.15,13.57,12.96,13.16,1078800.0,9.841,10.1553,9.6988,9.8484,1078800.0
2009-05-21 10:30:00,13.15,13.18,12.96,13.01,989400.0,9.841,9.8634,9.6988,9.7362,989400.0
2009-05-21 11:00:00,13.0,13.02,12.55,12.92,1163600.0,9.7287,9.7437,9.3919,9.6688,1163600.0
2009-05-21 11:30:00,12.92,13.29,12.89,13.26,520600.0,9.6688,9.9457,9.6464,9.9233,520600.0
2009-05-21 12:00:00,13.28,13.47,13.23,13.41,758600.0,9.9383,10.0804,9.9008,10.0355,758600.0
2009-05-21 12:30:00,13.4,13.61,13.37,13.46,700500.0,10.0281,10.1852,10.0056,10.073,700500.0
2009-05-21 13:00:00,13.46,13.52,13.24,13.33,578800.0,10.073,10.1179,9.9083,9.9757,578800.0
2009-05-21 13:30:00,13.32,13.39,13.2,13.27,327900.0,9.9682,10.0206,9.8784,9.9308,327900.0
2009-05-21 14:00:00,13.26,13.26,13.02,13.03,351400.0,9.9233,9.9233,9.7437,9.7512,351400.0
2009-05-21 14:30:00,13.02,13.03,12.87,13.0,486800.0,9.7437,9.7512,9.6314,9.7287,486800.0
2009-05-21 15:00:00,13.0,13.1,12.89,12.95,428700.0,9.7287,9.8035,9.6464,9.6913,428700.0
2009-05-21 15:30:00,12.95,13.18,12.95,13.14,1248800.0,9.6913,9.8634,9.6913,9.8335,1248800.0
2009-05-22 09:30:00,13.41,13.47,12.89,12.99,542800.0,10.0355,10.0804,9.6464,9.7212,542800.0
2009-05-22 10:00:00,12.99,13.13,12.96,13.01,512900.0,9.7212,9.826,9.6988,9.7362,512900.0
2009-05-22 10:30:00,13.0,13.09,12.94,12.95,242000.0,9.7287,9.7961,9.6838,9.6913,242000.0
2009-05-22 11:00:00,12.95,12.97,12.63,12.7,303100.0,9.6913,9.7063,9.4518,9.5042,303100.0
2009-05-22 11:30:00,12.7,12.77,12.6,12.66,198300.0,9.5042,9.5566,9.4294,9.4743,198300.0
2009-05-22 12:00:00,12.65,12.73,12.62,12.73,242300.0,9.4668,9.5267,9.4443,9.5267,242300.0
2009-05-22 12:30:00,12.72,12.91,12.68,12.91,395700.0,9.5192,9.6614,9.4892,9.6614,395700.0
2009-05-22 13:00:00,12.9,12.94,12.84,12.93,237700.0,9.6539,9.6838,9.609,9.6763,237700.0
2009-05-22 13:30:00,12.94,12.98,12.87,12.98,278400.0,9.6838,9.7137,9.6314,9.7137,278400.0
2009-05-22 14:00:00,12.98,13.02,12.77,12.8,357600.0,9.7137,9.7437,9.5566,9.579,357600.0
2009-05-22 14:30:00,12.79,12.8,12.71,12.77,176700.0,9.5716,9.579,9.5117,9.5566,176700.0
2009-05-22 15:00:00,12.77,12.85,12.71,12.77,268100.0,9.5566,9.6165,9.5117,9.5566,268100.0
2009-05-22 15:30:00,12.77,12.89,12.66,12.7,619800.0,9.5566,9.6464,9.4743,9.5042,619800.0
2009-05-26 09:30:00,13.3,13.75,13.11,13.64,1306500.0,9.9532,10.29,9.811,10.2077,1306500.0
2009-05-26 10:00:00,13.64,14.19,13.64,14.12,957100.0,10.2077,10.6193,10.2077,10.5669,957100.0
2009-05-26 10:30:00,14.1,14.31,13.93,13.99,702300.0,10.5519,10.7091,10.4247,10.4696,702300.0
2009-05-26 11:00:00,13.98,14.23,13.97,14.22,479100.0,10.4621,10.6492,10.4546,10.6417,479100.0
2009-05-26 11:30:00,14.23,14.25,14.07,14.15,284500.0,10.6492,10.6642,10.5295,10.5893,284500.0
2009-05-26 12:00:00,14.14,14.38,14.14,14.36,439800.0,10.5818,10.7615,10.5818,10.7465,439800.0
2009-05-26 12:30:00,14.35,14.63,14.27,14.58,406500.0,10.739,10.9485,10.6791,10.9111,406500.0
2009-05-26 13:00:00,14.58,14.8,14.58,14.77,563900.0,10.9111,11.0758,10.9111,11.0533,563900.0
2009-05-26 13:30:00,14.77,14.81,14.6,14.81,396100.0,11.0533,11.0832,10.9261,11.0832,396100.0
2009-05-26 14:00:00,14.81,14.95,14.7,14.7,469300.0,11.0832,11.188,11.0009,11.0009,469300.0
2009-05-26 14:30:00,14.71,14.78,14.5,14.52,469300.0,11.0084,11.0608,10.8513,10.8662,469300.0
2009-05-26 15:00:00,14.52,14.61,14.36,14.49,766200.0,10.8662,10.9336,10.7465,10.8438,766200.0
2009-05-26 15:30:00,14.47,14.63,14.39,14.52,1251300.0,10.8288,10.9485,10.7689,10.8662,1251300.0
2009-05-27 09:30:00,14.45,15.0,14.05,14.72,847200.0,10.8138,11.2254,10.5145,11.0159,847200.0
2009-05-27 10:00:00,14.74,14.89,14.68,14.83,392900.0,11.0309,11.1431,10.986,11.0982,392900.0
2009-05-27 10:30:00,14.83,14.85,14.71,14.79,263900.0,11.0982,11.1132,11.0084,11.0683,263900.0
2009-05-27 11:00:00,14.78,14.79,14.58,14.61,206400.0,11.0608,11.0683,10.9111,10.9336,206400.0
2009-05-27 11:30:00,14.6,14.63,14.46,14.53,198400.0,10.9261,10.9485,10.8213,10.8737,198400.0
2009-05-27 12:00:00,14.52,14.76,14.52,14.74,368800.0,10.8662,11.0458,10.8662,11.0309,368800.0
2009-05-27 12:30:00,14.74,14.75,14.56,14.56,268900.0,11.0309,11.0383,10.8962,10.8962,268900.0
2009-05-27 13:00:00,14.57,14.61,14.52,14.59,243200.0,10.9036,10.9336,10.8662,10.9186,243200.0
2009-05-27 13:30:00,14.57,14.61,14.35,14.37,278900.0,10.9036,10.9336,10.739,10.754,278900.0
2009-05-27 14:00:00,14.36,14.37,14.05,14.14,436000.0,10.7465,10.754,10.5145,10.5818,436000.0
2009-05-27 14:30:00,14.14,14.17,13.91,13.96,515300.0,10.5818,10.6043,10.4097,10.4471,515300.0
2009-05-27 15:00:00,13.95,13.98,13.74,13.76,534400.0,10.4397,10.4621,10.2825,10.2975,534400.0
2009-05-27 15:30:00,13.76,13.86,13.69,13.77,1161700.0,10.2975,10.3723,10.2451,10.3049,1161700.0
2009-05-28 09:30:00,13.46,13.84,13.36,13.45,1009300.0,10.073,10.3573,9.9981,10.0655,1009300.0
2009-05-28 10:00:00,13.42,13.47,13.01,13.44,786600.0,10.043,10.0804,9.7362,10.058,786600.0
2009-05-28 10:30:00,13.45,13.78,13.38,13.49,810900.0,10.0655,10.3124,10.0131,10.0954,810900.0
2009-05-28 11:00:00,13.49,13.68,13.44,13.52,269900.0,10.0954,10.2376,10.058,10.1179,269900.0
2009-05-28 11:30:00,13.51,13.69,13.46,13.64,207800.0,10.1104,10.2451,10.073,10.2077,207800.0
2009-05-28 12:00:00,13.64,13.7,13.5,13.56,224900.0,10.2077,10.2526,10.1029,10.1478,224900.0
2009-05-28 12:30:00,13.53,13.55,13.25,13.32,142900.0,10.1253,10.1403,9.9158,9.9682,142900.0
2009-05-28 13:00:00,13.32,13.67,13.31,13.63,300300.0,9.9682,10.2301,9.9607,10.2002,300300.0
2009-05-28 13:30:00,13.63,13.65,13.48,13.53,215200.0,10.2002,10.2151,10.0879,10.1253,215200.0
2009-05-28 14:00:00,13.54,13.61,13.49,13.55,274900.0,10.1328,10.1852,10.0954,10.1403,274900.0
2009-05-28 14:30:00,13.55,13.67,13.5,13.57,487900.0,10.1403,10.2301,10.1029,10.1553,487900.0
2009-05-28 15:00:00,13.57,13.67,13.57,13.66,301000.0,10.1553,10.2301,10.1553,10.2226,301000.0
2009-05-28 15:30:00,13.65,13.82,13.61,13.79,1264000.0,10.2151,10.3424,10.1852,10.3199,1264000.0
2009-05-29 09:30:00,13.67,13.9,13.46,13.63,427600.0,10.2301,10.4022,10.073,10.2002,427600.0
2009-05-29 10:00:00,13.63,13.74,13.43,13.54,326400.0,10.2002,10.2825,10.0505,10.1328,326400.0
2009-05-29 10:30:00,13.53,13.54,13.4,13.4,231300.0,10.1253,10.1328,10.0281,10.0281,231300.0
2009-05-29 11:00:00,13.4,13.43,13.28,13.38,255400.0,10.0281,10.0505,9.9383,10.0131,255400.0
2009-05-29 11:30:00,13.37,13.41,13.3,13.35,240800.0,10.0056,10.0355,9.9532,9.9906,240800.0
2009-05-29 12:00:00,13.34,13.75,13.33,13.74,325300.0,9.9832,10.29,9.9757,10.2825,325300.0
2009-05-29 12:30:00,13.74,13.88,13.74,13.81,289200.0,10.2825,10.3873,10.2825,10.3349,289200.0
2009-05-29 13:00:00,13.81,13.93,13.8,13.93,291600.0,10.3349,10.4247,10.3274,10.4247,291600.0
2009-05-29 13:30:00,13.92,14.01,13.88,13.89,313000.0,10.4172,10.4846,10.3873,10.3948,313000.0
2009-05-29 14:00:00,13.89,13.9,13.76,13.77,254200.0,10.3948,10.4022,10.2975,10.3049,254200.0
2009-05-29 14:30:00,13.77,13.78,13.6,13.71,480600.0,10.3049,10.3124,10.1777,10.26,480600.0
2009-05-29 15:00:00,13.7,13.84,13.66,13.79,497400.0,10.2526,10.3573,10.2226,10.3199,497400.0
2009-05-29 15:30:00,13.78,13.86,13.72,13.73,1470100.0,10.3124,10.3723,10.2675,10.275,1470100.0
2009-06-01 09:30:00,14.49,14.68,13.93,14.1,1826200.0,10.8438,10.986,10.4247,10.5519,1826200.0
2009-06-01 10:00:00,14.1,14.31,13.98,14.01,867900.0,10.5519,10.7091,10.4621,10.4846,867900.0
2009-06-01 10:30:00,14.01,14.05,13.84,14.0,389900.0,10.4846,10.5145,10.3573,10.4771,389900.0
2009-06-01 11:00:00,13.99,14.05,13.91,13.98,288200.0,10.4696,10.5145,10.4097,10.4621,288200.0
2009-06-01 11:30:00,13.98,13.99,13.79,13.83,361900.0,10.4621,10.4696,10.3199,10.3499,361900.0
2009-06-01 12:00:00,13.84,13.85,13.64,13.68,422300.0,10.3573,10.3648,10.2077,10.2376,422300.0
2009-06-01 12:30:00,13.68,13.83,13.58,13.66,384200.0,10.2376,10.3499,10.1628,10.2226,384200.0
2009-06-01 13:00:00,13.67,13.7,13.58,13.68,259500.0,10.2301,10.2526,10.1628,10.2376,259500.0
2009-06-01 13:30:00,13.68,13.94,13.65,13.9,413200.0,10.2376,10.4322,10.2151,10.4022,413200.0
2009-06-01 14:00:00,13.91,13.98,13.73,13.88,537300.0,10.4097,10.4621,10.275,10.3873,537300.0
2009-06-01 14:30:00,13.88,13.89,13.69,13.79,754900.0,10.3873,10.3948,10.2451,10.3199,754900.0
2009-06-01 15:00:00,13.78,14.0,13.69,13.97,667200.0,10.3124,10.4771,10.2451,10.4546,667200.0
2009-06-01 15:30:00,13.96,14.21,13.94,14.1,1875400.0,10.4471,10.6342,10.4322,10.5519,1875400.0
2009-06-02 09:30:00,14.22,14.35,14.05,14.23,749500.0,10.6417,10.739,10.5145,10.6492,749500.0
2009-06-02 10:00:00,14.23,14.58,14.23,14.53,675900.0,10.6492,10.9111,10.6492,10.8737,675900.0
2009-06-02 10:30:00,14.54,14.79,14.48,14.7,641200.0,10.8812,11.0683,10.8363,11.0009,641200.0
2009-06-02 11:00:00,14.7,14.76,14.52,14.66,313500.0,11.0009,11.0458,10.8662,10.971,313500.0
2009-06-02 11:30:00,14.66,14.71,14.5,14.56,395500.0,10.971,11.0084,10.8513,10.8962,395500.0
2009-06-02 12:00:00,14.56,14.73,14.54,14.55,226600.0,10.8962,11.0234,10.8812,10.8887,226600.0
2009-06-02 12:30:00,14.55,14.65,14.51,14.63,178000.0,10.8887,10.9635,10.8587,10.9485,178000.0
2009-06-02 13:00:00,14.63,14.77,14.56,14.7,323700.0,10.9485,11.0533,10.8962,11.0009,323700.0
2009-06-02 13:30:00,14.7,14.73,14.6,14.64,230300.0,11.0009,11.0234,10.9261,10.956,230300.0
2009-06-02 14:00:00,14.64,14.84,14.57,14.83,464000.0,10.956,11.1057,10.9036,11.0982,464000.0
2009-06-02 14:30:00,14.83,14.87,14.7,14.7,341500.0,11.0982,11.1281,11.0009,11.0009,341500.0
2009-06-02 15:00:00,14.71,14.82,14.61,14.64,537800.0,11.0084,11.0907,10.9336,10.956,537800.0
2009-06-02 15:30:00,14.64,14.75,14.56,14.63,689400.0,10.956,11.0383,10.8962,10.9485,689400.0
2009-06-03 09:30:00,14.28,14.76,14.28,14.52,464200.0,10.6866,11.0458,10.6866,10.8662,464200.0
2009-06-03 10:00:00,14.52,14.52,14.32,14.46,369200.0,10.8662,10.8662,10.7165,10.8213,369200.0
2009-06-03 10:30:00,14.45,14.49,14.3,14.48,232300.0,10.8138,10.8438,10.7016,10.8363,232300.0
2009-06-03 11:00:00,14.48,14.67,14.46,14.56,287000.0,10.8363,10.9785,10.8213,10.8962,287000.0
2009-06-03 11:30:00,14.55,14.56,14.39,14.41,194300.0,10.8887,10.8962,10.7689,10.7839,194300.0
2009-06-03 12:00:00,14.41,14.56,14.41,14.44,168700.0,10.7839,10.8962,10.7839,10.8064,168700.0
2009-06-03 12:30:00,14.45,14.47,14.38,14.4,160000.0,10.8138,10.8288,10.7615,10.7764,160000.0
2009-06-03 13:00:00,14.4,14.4,14.23,14.24,227800.0,10.7764,10.7764,10.6492,10.6567,227800.0
2009-06-03 13:30:00,14.23,14.28,14.18,14.2,178100.0,10.6492,10.6866,10.6118,10.6267,178100.0
2009-06-03 14:00:00,14.2,14.33,14.16,14.17,177000.0,10.6267,10.724,10.5968,10.6043,177000.0
2009-06-03 14:30:00,14.16,14.27,14.15,14.22,128400.0,10.5968,10.6791,10.5893,10.6417,128400.0
2009-06-03 15:00:00,14.22,14.25,14.08,14.09,265000.0,10.6417,10.6642,10.5369,10.5444,265000.0
2009-06-03 15:30:00,14.08,14.2,13.98,14.07,570400.0,10.5369,10.6267,10.4621,10.5295,570400.0
2009-06-04 09:30:00,14.22,14.44,13.94,13.95,372100.0,10.6417,10.8064,10.4322,10.4397,372100.0
2009-06-04 10:00:00,13.95,14.25,13.91,14.23,248800.0,10.4397,10.6642,10.4097,10.6492,248800.0
2009-06-04 10:30:00,14.23,14.73,14.2,14.68,397900.0,10.6492,11.0234,10.6267,10.986,397900.0
2009-06-04 11:00:00,14.68,14.74,14.49,14.52,259700.0,10.986,11.0309,10.8438,10.8662,259700.0
2009-06-04 11:30:00,14.53,14.6,14.47,14.48,130200.0,10.8737,10.9261,10.8288,10.8363,130200.0
2009-06-04 12:00:00,14.47,14.5,14.41,14.49,159500.0,10.8288,10.8513,10.7839,10.8438,159500.0
2009-06-04 12:30:00,14.49,14.5,14.43,14.44,144200.0,10.8438,10.8513,10.7989,10.8064,144200.0
2009-06-04 13:00:00,14.44,14.58,14.42,14.53,159500.0,10.8064,10.9111,10.7914,10.8737,159500.0
2009-06-04 13:30:00,14.53,14.64,14.5,14.52,210000.0,10.8737,10.956,10.8513,10.8662,210000.0
2009-06-04 14:00:00,14.52,14.7,14.51,14.69,236400.0,10.8662,11.0009,10.8587,10.9934,236400.0
2009-06-04 14:30:00,14.7,14.7,14.55,14.65,325300.0,11.0009,11.0009,10.8887,10.9635,325300.0
2009-06-04 15:00:00,14.65,14.65,14.53,14.62,373300.0,10.9635,10.9635,10.8737,10.9411,373300.0
2009-06-04 15:30:00,14.62,14.74,14.5,14.65,660900.0,10.9411,11.0309,10.8513,10.9635,660900.0
2009-06-05 09:30:00,14.72,15.48,14.66,14.81,790100.0,11.0159,11.5846,10.971,11.0832,790100.0
2009-06-05 10:00:00,14.8,14.99,14.45,14.88,602300.0,11.0758,11.218,10.8138,11.1356,602300.0
2009-06-05 10:30:00,14.88,15.15,14.87,15.1,444100.0,11.1356,11.3377,11.1281,11.3003,444100.0
2009-06-05 11:00:00,15.1,15.13,14.82,14.85,300800.0,11.3003,11.3227,11.0907,11.1132,300800.0
2009-06-05 11:30:00,14.85,14.88,14.73,14.84,203700.0,11.1132,11.1356,11.0234,11.1057,203700.0
2009-06-05 12:00:00,14.84,14.85,14.71,14.77,136000.0,11.1057,11.1132,11.0084,11.0533,136000.0
2009-06-05 12:30:00,14.77,14.77,14.62,14.73,157700.0,11.0533,11.0533,10.9411,11.0234,157700.0
2009-06-05 13:00:00,14.73,14.73,14.51,14.53,174000.0,11.0234,11.0234,10.8587,10.8737,174000.0
2009-06-05 13:30:00,14.52,14.59,14.41,14.42,284500.0,10.8662,10.9186,10.7839,10.7914,284500.0
2009-06-05 14:00:00,14.41,14.43,14.2,14.33,327200.0,10.7839,10.7989,10.6267,10.724,327200.0
2009-06-05 14:30:00,14.32,14.38,14.21,14.35,359100.0,10.7165,10.7615,10.6342,10.739,359100.0
2009-06-05 15:00:00,14.35,14.41,14.27,14.4,341300.0,10.739,10.7839,10.6791,10.7764,341300.0
2009-06-05 15:30:00,14.39,14.52,14.39,14.47,589900.0,10.7689,10.8662,10.7689,10.8288,589900.0
2009-06-08 09:30:00,14.24,14.8,14.24,14.36,378300.0,10.6567,11.0758,10.6567,10.7465,378300.0
2009-06-08 10:00:00,14.35,14.75,14.27,14.51,371900.0,10.739,11.0383,10.6791,10.8587,371900.0
2009-06-08 10:30:00,14.51,14.61,14.39,14.39,253400.0,10.8587,10.9336,10.7689,10.7689,253400.0
2009-06-08 11:00:00,14.39,14.41,14.26,14.31,238600.0,10.7689,10.7839,10.6716,10.7091,238600.0
2009-06-08 11:30:00,14.3,14.39,14.25,14.32,161500.0,10.7016,10.7689,10.6642,10.7165,161500.0
2009-06-08 12:00:00,14.34,14.34,14.16,14.24,134100.0,10.7315,10.7315,10.5968,10.6567,134100.0
2009-06-08 12:30:00,14.24,14.25,14.15,14.22,121600.0,10.6567,10.6642,10.5893,10.6417,121600.0
2009-06-08 13:00:00,14.21,14.29,14.2,14.24,130100.0,10.6342,10.6941,10.6267,10.6567,130100.0
2009-06-08 13:30:00,14.23,14.32,14.23,14.3,122000.0,10.6492,10.7165,10.6492,10.7016,122000.0
2009-06-08 14:00:00,14.3,14.3,14.25,14.27,113600.0,10.7016,10.7016,10.6642,10.6791,113600.0
2009-06-08 14:30:00,14.26,14.34,14.23,14.34,203900.0,10.6716,10.7315,10.6492,10.7315,203900.0
2009-06-08 15:00:00,14.34,14.47,14.31,14.38,312000.0,10.7315,10.8288,10.7091,10.7615,312000.0
2009-06-08 15:30:00,14.39,14.53,14.31,14.34,572200.0,10.7689,10.8737,10.7091,10.7315,572200.0
2009-06-09 09:30:00,14.31,14.74,14.31,14.42,587600.0,10.7091,11.0309,10.7091,10.7914,587600.0
2009-06-09 10:00:00,14.42,14.53,14.41,14.51,425700.0,10.7914,10.8737,10.7839,10.8587,425700.0
2009-06-09 10:30:00,14.51,14.52,14.27,14.39,294400.0,10.8587,10.8662,10.6791,10.7689,294400.0
2009-06-09 11:00:00,14.38,14.5,14.35,14.48,170100.0,10.7615,10.8513,10.739,10.8363,170100.0
2009-06-09 11:30:00,14.47,14.61,14.47,14.61,167700.0,10.8288,10.9336,10.8288,10.9336,167700.0
2009-06-09 12:00:00,14.6,14.72,14.6,14.68,196800.0,10.9261,11.0159,10.9261,10.986,196800.0
2009-06-09 12:30:00,14.68,14.69,14.45,14.57,152600.0,10.986,10.9934,10.8138,10.9036,152600.0
2009-06-09 13:00:00,14.57,14.57,14.43,14.53,171900.0,10.9036,10.9036,10.7989,10.8737,171900.0
2009-06-09 13:30:00,14.53,14.59,14.5,14.58,95600.0,10.8737,10.9186,10.8513,10.9111,95600.0
2009-06-09 14:00:00,14.57,14.65,14.54,14.64,210900.0,10.9036,10.9635,10.8812,10.956,210900.0
2009-06-09 14:30:00,14.65,14.79,14.64,14.78,463600.0,10.9635,11.0683,10.956,11.0608,463600.0
2009-06-09 15:00:00,14.78,14.82,14.66,14.68,375700.0,11.0608,11.0907,10.971,10.986,375700.0
2009-06-09 15:30:00,14.68,14.76,14.59,14.67,531300.0,10.986,11.0458,10.9186,10.9785,531300.0
2009-06-10 09:30:00,14.74,14.82,14.36,14.51,255000.0,11.0309,11.0907,10.7465,10.8587,255000.0
2009-06-10 10:00:00,14.51,14.51,14.35,14.47,214200.0,10.8587,10.8587,10.739,10.8288,214200.0
2009-06-10 10:30:00,14.48,14.5,14.32,14.43,248000.0,10.8363,10.8513,10.7165,10.7989,248000.0
2009-06-10 11:00:00,14.43,14.56,14.4,14.55,146800.0,10.7989,10.8962,10.7764,10.8887,146800.0
2009-06-10 11:30:00,14.56,14.56,14.5,14.55,86800.0,10.8962,10.8962,10.8513,10.8887,86800.0
2009-06-10 12:00:00,14.55,14.58,14.31,14.35,133300.0,10.8887,10.9111,10.7091,10.739,133300.0
2009-06-10 12:30:00,14.37,14.4,14.34,14.36,70100.0,10.754,10.7764,10.7315,10.7465,70100.0
2009-06-10 13:00:00,14.35,14.36,14.09,14.13,272400.0,10.739,10.7465,10.5444,10.5744,272400.0
2009-06-10 13:30:00,14.13,14.14,14.01,14.07,224200.0,10.5744,10.5818,10.4846,10.5295,224200.0
2009-06-10 14:00:00,14.06,14.13,14.0,14.06,256200.0,10.522,10.5744,10.4771,10.522,256200.0
2009-06-10 14:30:00,14.06,14.16,14.04,14.05,298200.0,10.522,10.5968,10.507,10.5145,298200.0
2009-06-10 15:00:00,14.04,14.11,14.02,14.05,248300.0,10.507,10.5594,10.492,10.5145,248300.0
2009-06-10 15:30:00,14.04,14.24,14.04,14.14,480900.0,10.507,10.6567,10.507,10.5818,480900.0
2009-06-11 09:30:00,14.15,14.69,14.11,14.62,351100.0,10.5893,10.9934,10.5594,10.9411,351100.0
2009-06-11 10:00:00,14.61,14.82,14.6,14.77,486700.0,10.9336,11.0907,10.9261,11.0533,486700.0
2009-06-11 10:30:00,14.79,14.8,14.6,14.67,260500.0,11.0683,11.0758,10.9261,10.9785,260500.0
2009-06-11 11:00:00,14.67,14.82,14.66,14.76,226800.0,10.9785,11.0907,10.971,11.0458,226800.0
2009-06-11 11:30:00,14.75,14.77,14.55,14.68,336500.0,11.0383,11.0533,10.8887,10.986,336500.0
2009-06-11 12:00:00,14.69,14.77,14.68,14.76,205400.0,10.9934,11.0533,10.986,11.0458,205400.0
2009-06-11 12:30:00,14.76,15.13,14.76,15.11,525700.0,11.0458,11.3227,11.0458,11.3078,525700.0
2009-06-11 13:00:00,15.11,15.12,15.04,15.1,305400.0,11.3078,11.3152,11.2554,11.3003,305400.0
2009-06-11 13:30:00,15.1,15.1,14.97,15.02,265500.0,11.3003,11.3003,11.203,11.2404,265500.0
2009-06-11 14:00:00,15.01,15.06,14.86,15.0,455000.0,11.2329,11.2703,11.1207,11.2254,455000.0
2009-06-11 14:30:00,15.01,15.05,14.94,15.0,263700.0,11.2329,11.2629,11.1805,11.2254,263700.0
2009-06-11 15:00:00,15.0,15.02,14.85,14.85,353700.0,11.2254,11.2404,11.1132,11.1132,353700.0
2009-06-11 15:30:00,14.85,14.85,14.68,14.69,674100.0,11.1132,11.1132,10.986,10.9934,674100.0
2009-06-12 09:30:00,14.73,15.21,14.65,14.75,451300.0,11.0234,11.3826,10.9635,11.0383,451300.0
2009-06-12 10:00:00,14.73,14.93,14.69,14.87,291500.0,11.0234,11.1731,10.9934,11.1281,291500.0
2009-06-12 10:30:00,14.87,14.94,14.79,14.8,274500.0,11.1281,11.1805,11.0683,11.0758,274500.0
2009-06-12 11:00:00,14.79,14.82,14.74,14.76,150400.0,11.0683,11.0907,11.0309,11.0458,150400.0
2009-06-12 11:30:00,14.76,14.81,14.7,14.74,154600.0,11.0458,11.0832,11.0009,11.0309,154600.0
2009-06-12 12:00:00,14.74,14.83,14.71,14.74,102900.0,11.0309,11.0982,11.0084,11.0309,102900.0
2009-06-12 12:30:00,14.73,14.82,14.68,14.74,115600.0,11.0234,11.0907,10.986,11.0309,115600.0
2009-06-12 13:00:00,14.75,14.75,14.67,14.67,77300.0,11.0383,11.0383,10.9785,10.9785,77300.0
2009-06-12 13:30:00,14.67,14.68,14.62,14.68,90100.0,10.9785,10.986,10.9411,10.986,90100.0
2009-06-12 14:00:00,14.68,14.68,14.62,14.67,103700.0,10.986,10.986,10.9411,10.9785,103700.0
2009-06-12 14:30:00,14.67,14.81,14.67,14.74,112400.0,10.9785,11.0832,10.9785,11.0309,112400.0
2009-06-12 15:00:00,14.74,14.78,14.7,14.78,139700.0,11.0309,11.0608,11.0009,11.0608,139700.0
2009-06-12 15:30:00,14.78,14.81,14.69,14.78,452200.0,11.0608,11.0832,10.9934,11.0608,452200.0
2009-06-15 09:30:00,14.7,15.04,14.59,14.81,378500.0,11.0009,11.2554,10.9186,11.0832,378500.0
2009-06-15 10:00:00,14.8,14.87,14.73,14.83,272500.0,11.0758,11.1281,11.0234,11.0982,272500.0
2009-06-15 10:30:00,14.83,14.84,14.63,14.81,346800.0,11.0982,11.1057,10.9485,11.0832,346800.0
2009-06-15 11:00:00,14.82,14.82,14.7,14.73,281600.0,11.0907,11.0907,11.0009,11.0234,281600.0
2009-06-15 11:30:00,14.72,14.87,14.71,14.82,277200.0,11.0159,11.1281,11.0084,11.0907,277200.0
2009-06-15 12:00:00,14.82,14.85,14.7,14.71,280700.0,11.0907,11.1132,11.0009,11.0084,280700.0
2009-06-15 12:30:00,14.72,14.74,14.64,14.7,180300.0,11.0159,11.0309,10.956,11.0009,180300.0
2009-06-15 13:00:00,14.68,14.77,14.67,14.75,146900.0,10.986,11.0533,10.9785,11.0383,146900.0
2009-06-15 13:30:00,14.74,14.76,14.65,14.75,180100.0,11.0309,11.0458,10.9635,11.0383,180100.0
2009-06-15 14:00:00,14.75,14.88,14.73,14.86,257700.0,11.0383,11.1356,11.0234,11.1207,257700.0
2009-06-15 14:30:00,14.86,14.99,14.82,14.86,407500.0,11.1207,11.218,11.0907,11.1207,407500.0
2009-06-15 15:00:00,14.86,14.95,14.78,14.8,598100.0,11.1207,11.188,11.0608,11.0758,598100.0
2009-06-15 15:30:00,14.8,15.02,14.8,14.98,981300.0,11.0758,11.2404,11.0758,11.2105,981300.0
2009-06-16 09:30:00,14.94,15.01,14.27,14.28,495600.0,11.1805,11.2329,10.6791,10.6866,495600.0
2009-06-16 10:00:00,14.28,14.35,14.09,14.19,500300.0,10.6866,10.739,10.5444,10.6193,500300.0
2009-06-16 10:30:00,14.2,14.31,14.05,14.09,399500.0,10.6267,10.7091,10.5145,10.5444,399500.0
2009-06-16 11:00:00,14.08,14.33,14.08,14.28,197800.0,10.5369,10.724,10.5369,10.6866,197800.0
2009-06-16 11:30:00,14.27,14.34,14.18,14.22,162100.0,10.6791,10.7315,10.6118,10.6417,162100.0
2009-06-16 12:00:00,14.21,14.23,14.09,14.13,135100.0,10.6342,10.6492,10.5444,10.5744,135100.0
2009-06-16 12:30:00,14.14,14.14,13.91,13.96,393100.0,10.5818,10.5818,10.4097,10.4471,393100.0
2009-06-16 13:00:00,13.95,13.99,13.9,13.99,290500.0,10.4397,10.4696,10.4022,10.4696,290500.0
2009-06-16 13:30:00,13.99,14.02,13.93,13.97,195500.0,10.4696,10.492,10.4247,10.4546,195500.0
2009-06-16 14:00:00,13.96,13.96,13.8,13.81,422500.0,10.4471,10.4471,10.3274,10.3349,422500.0
2009-06-16 14:30:00,13.81,13.84,13.73,13.75,674000.0,10.3349,10.3573,10.275,10.29,674000.0
2009-06-16 15:00:00,13.75,13.89,13.73,13.89,485500.0,10.29,10.3948,10.275,10.3948,485500.0
2009-06-16 15:30:00,13.89,13.94,13.74,13.81,745500.0,10.3948,10.4322,10.2825,10.3349,745500.0
2009-06-17 09:30:00,13.75,13.84,12.91,13.05,571700.0,10.29,10.3573,9.6614,9.7661,571700.0
2009-06-17 10:00:00,13.05,13.12,12.78,12.83,1130800.0,9.7661,9.8185,9.5641,9.6015,1130800.0
2009-06-17 10:30:00,12.83,12.87,12.73,12.77,550200.0,9.6015,9.6314,9.5267,9.5566,550200.0
2009-06-17 11:00:00,12.77,12.97,12.73,12.96,499800.0,9.5566,9.7063,9.5267,9.6988,499800.0
2009-06-17 11:30:00,12.95,13.16,12.93,13.16,397600.0,9.6913,9.8484,9.6763,9.8484,397600.0
2009-06-17 12:00:00,13.16,13.4,13.16,13.26,270700.0,9.8484,10.0281,9.8484,9.9233,270700.0
2009-06-17 12:30:00,13.26,13.26,13.05,13.13,241600.0,9.9233,9.9233,9.7661,9.826,241600.0
2009-06-17 13:00:00,13.12,13.17,13.03,13.15,153900.0,9.8185,9.8559,9.7512,9.841,153900.0
2009-06-17 13:30:00,13.14,13.38,13.12,13.28,363800.0,9.8335,10.0131,9.8185,9.9383,363800.0
2009-06-17 14:00:00,13.28,13.31,13.19,13.23,236800.0,9.9383,9.9607,9.8709,9.9008,236800.0
2009-06-17 14:30:00,13.23,13.23,13.02,13.11,376900.0,9.9008,9.9008,9.7437,9.811,376900.0
2009-06-17 15:00:00,13.11,13.15,12.9,12.91,294700.0,9.811,9.841,9.6539,9.6614,294700.0
2009-06-17 15:30:00,12.92,13.0,12.84,12.91,785400.0,9.6688,9.7287,9.609,9.6614,785400.0
2009-06-18 09:30:00,13.1,13.53,12.91,13.51,398000.0,9.8035,10.1253,9.6614,10.1104,398000.0
2009-06-18 10:00:00,13.52,13.6,13.39,13.42,536700.0,10.1179,10.1777,10.0206,10.043,536700.0
2009-06-18 10:30:00,13.42,13.43,13.26,13.29,230600.0,10.043,10.0505,9.9233,9.9457,230600.0
2009-06-18 11:00:00,13.3,13.45,13.3,13.4,118100.0,9.9532,10.0655,9.9532,10.0281,118100.0
2009-06-18 11:30:00,13.4,13.41,13.29,13.39,94100.0,10.0281,10.0355,9.9457,10.0206,94100.0
2009-06-18 12:00:00,13.39,13.39,13.18,13.22,140600.0,10.0206,10.0206,9.8634,9.8934,140600.0
2009-06-18 12:30:00,13.22,13.25,13.14,13.2,95600.0,9.8934,9.9158,9.8335,9.8784,95600.0
2009-06-18 13:00:00,13.19,13.26,13.16,13.26,132200.0,9.8709,9.9233,9.8484,9.9233,132200.0
2009-06-18 13:30:00,13.25,13.3,13.2,13.21,99800.0,9.9158,9.9532,9.8784,9.8859,99800.0
2009-06-18 14:00:00,13.21,13.22,13.1,13.13,109800.0,9.8859,9.8934,9.8035,9.826,109800.0
2009-06-18 14:30:00,13.12,13.23,13.1,13.23,122100.0,9.8185,9.9008,9.8035,9.9008,122100.0
2009-06-18 15:00:00,13.24,13.33,13.21,13.29,296100.0,9.9083,9.9757,9.8859,9.9457,296100.0
2009-06-18 15:30:00,13.29,13.32,13.08,13.2,568400.0,9.9457,9.9682,9.7886,9.8784,568400.0
2009-06-19 09:30:00,13.36,13.43,13.01,13.04,602200.0,9.9981,10.0505,9.7362,9.7586,602200.0
2009-06-19 10:00:00,13.04,13.17,12.97,13.01,271800.0,9.7586,9.8559,9.7063,9.7362,271800.0
2009-06-19 10:30:00,13.02,13.15,12.99,13.1,339200.0,9.7437,9.841,9.7212,9.8035,339200.0
2009-06-19 11:00:00,13.1,13.25,13.1,13.24,235300.0,9.8035,9.9158,9.8035,9.9083,235300.0
2009-06-19 11:30:00,13.24,13.25,13.11,13.15,165800.0,9.9083,9.9158,9.811,9.841,165800.0
2009-06-19 12:00:00,13.15,13.16,13.01,13.06,222300.0,9.841,9.8484,9.7362,9.7736,222300.0
2009-06-19 12:30:00,13.05,13.13,13.02,13.11,101200.0,9.7661,9.826,9.7437,9.811,101200.0
2009-06-19 13:00:00,13.11,13.19,13.04,13.15,264200.0,9.811,9.8709,9.7586,9.841,264200.0
2009-06-19 13:30:00,13.15,13.22,13.15,13.17,162000.0,9.841,9.8934,9.841,9.8559,162000.0
2009-06-19 14:00:00,13.17,13.18,13.08,13.15,151600.0,9.8559,9.8634,9.7886,9.841,151600.0
2009-06-19 14:30:00,13.15,13.19,13.09,13.13,149600.0,9.841,9.8709,9.7961,9.826,149600.0
2009-06-19 15:00:00,13.14,13.23,13.1,13.21,346900.0,9.8335,9.9008,9.8035,9.8859,346900.0
2009-06-19 15:30:00,13.21,13.34,13.15,13.32,1029500.0,9.8859,9.9832,9.841,9.9682,1029500.0
2009-06-22 09:30:00,13.1,13.24,12.8,12.81,447200.0,9.8035,9.9083,9.579,9.5865,447200.0
2009-06-22 10:00:00,12.81,12.82,12.74,12.76,304000.0,9.5865,9.594,9.5341,9.5491,304000.0
2009-06-22 10:30:00,12.77,12.79,12.6,12.64,419400.0,9.5566,9.5716,9.4294,9.4593,419400.0
2009-06-22 11:00:00,12.65,12.7,12.5,12.51,387000.0,9.4668,9.5042,9.3545,9.362,387000.0
2009-06-22 11:30:00,12.51,12.53,12.38,12.46,445300.0,9.362,9.377,9.2647,9.3246,445300.0
2009-06-22 12:00:00,12.45,12.49,12.39,12.48,329200.0,9.3171,9.347,9.2722,9.3396,329200.0
2009-06-22 12:30:00,12.48,12.49,12.28,12.31,241500.0,9.3396,9.347,9.1899,9.2123,241500.0
2009-06-22 13:00:00,12.32,12.32,12.16,12.2,263200.0,9.2198,9.2198,9.1001,9.13,263200.0
2009-06-22 13:30:00,12.21,12.32,12.2,12.28,186200.0,9.1375,9.2198,9.13,9.1899,186200.0
2009-06-22 14:00:00,12.28,12.3,12.15,12.15,251200.0,9.1899,9.2049,9.0926,9.0926,251200.0
2009-06-22 14:30:00,12.15,12.23,12.09,12.13,314800.0,9.0926,9.1525,9.0477,9.0776,314800.0
2009-06-22 15:00:00,12.13,12.17,12.06,12.08,368300.0,9.0776,9.1076,9.0253,9.0402,368300.0
2009-06-22 15:30:00,12.09,12.12,11.9,11.96,1023500.0,9.0477,9.0702,8.9055,8.9504,1023500.0
2009-06-23 09:30:00,12.09,12.39,12.01,12.14,541200.0,9.0477,9.2722,8.9878,9.0851,541200.0
2009-06-23 10:00:00,12.13,12.22,11.78,11.78,626900.0,9.0776,9.145,8.8157,8.8157,626900.0
2009-06-23 10:30:00,11.79,12.0,11.7,11.75,545300.0,8.8232,8.9803,8.7558,8.7933,545300.0
2009-06-23 11:00:00,11.74,11.95,11.63,11.92,383500.0,8.7858,8.9429,8.7035,8.9205,383500.0
2009-06-23 11:30:00,11.9,12.01,11.87,12.0,409000.0,8.9055,8.9878,8.8831,8.9803,409000.0
2009-06-23 12:00:00,12.0,12.0,11.93,11.96,281700.0,8.9803,8.9803,8.928,8.9504,281700.0
2009-06-23 12:30:00,11.95,12.12,11.95,12.01,396600.0,8.9429,9.0702,8.9429,8.9878,396600.0
2009-06-23 13:00:00,12.01,12.12,11.96,11.97,169500.0,8.9878,9.0702,8.9504,8.9579,169500.0
2009-06-23 13:30:00,11.96,11.98,11.81,11.82,214200.0,8.9504,8.9654,8.8382,8.8456,214200.0
2009-06-23 14:00:00,11.81,11.98,11.81,11.9,264500.0,8.8382,8.9654,8.8382,8.9055,264500.0
2009-06-23 14:30:00,11.91,11.92,11.83,11.84,250900.0,8.913,8.9205,8.8531,8.8606,250900.0
2009-06-23 15:00:00,11.84,11.87,11.71,11.78,492900.0,8.8606,8.8831,8.7633,8.8157,492900.0
2009-06-23 15:30:00,11.78,11.85,11.71,11.77,918800.0,8.8157,8.8681,8.7633,8.8082,918800.0
2009-06-24 09:30:00,12.06,12.22,11.86,12.21,337100.0,9.0253,9.145,8.8756,9.1375,337100.0
2009-06-24 10:00:00,12.2,12.43,12.17,12.35,834100.0,9.13,9.3021,9.1076,9.2423,834100.0
2009-06-24 10:30:00,12.35,12.64,12.31,12.6,459300.0,9.2423,9.4593,9.2123,9.4294,459300.0
2009-06-24 11:00:00,12.6,12.61,12.32,12.34,398500.0,9.4294,9.4368,9.2198,9.2348,398500.0
2009-06-24 11:30:00,12.34,12.36,12.17,12.19,256200.0,9.2348,9.2498,9.1076,9.1225,256200.0
2009-06-24 12:00:00,12.18,12.25,12.08,12.09,177400.0,9.1151,9.1674,9.0402,9.0477,177400.0
2009-06-24 12:30:00,12.09,12.11,12.05,12.07,196100.0,9.0477,9.0627,9.0178,9.0327,196100.0
2009-06-24 13:00:00,12.08,12.22,12.07,12.22,144100.0,9.0402,9.145,9.0327,9.145,144100.0
2009-06-24 13:30:00,12.21,12.21,12.06,12.08,118500.0,9.1375,9.1375,9.0253,9.0402,118500.0
2009-06-24 14:00:00,12.09,12.16,12.0,12.04,268100.0,9.0477,9.1001,8.9803,9.0103,268100.0
2009-06-24 14:30:00,12.04,12.07,11.93,11.97,312700.0,9.0103,9.0327,8.928,8.9579,312700.0
2009-06-24 15:00:00,11.98,12.01,11.82,11.87,388700.0,8.9654,8.9878,8.8456,8.8831,388700.0
2009-06-24 15:30:00,11.88,11.89,11.76,11.87,562100.0,8.8905,8.898,8.8007,8.8831,562100.0
2009-06-25 09:30:00,11.74,12.1,11.72,12.05,445500.0,8.7858,9.0552,8.7708,9.0178,445500.0
2009-06-25 10:00:00,12.05,12.15,11.99,12.01,348000.0,9.0178,9.0926,8.9729,8.9878,348000.0
2009-06-25 10:30:00,12.0,12.01,11.86,11.87,260300.0,8.9803,8.9878,8.8756,8.8831,260300.0
2009-06-25 11:00:00,11.87,12.0,11.87,11.99,180000.0,8.8831,8.9803,8.8831,8.9729,180000.0
2009-06-25 11:30:00,11.99,11.99,11.87,11.93,324600.0,8.9729,8.9729,8.8831,8.928,324600.0
2009-06-25 12:00:00,11.93,11.96,11.88,11.95,198800.0,8.928,8.9504,8.8905,8.9429,198800.0
2009-06-25 12:30:00,11.95,11.95,11.85,11.94,203900.0,8.9429,8.9429,8.8681,8.9354,203900.0
2009-06-25 13:00:00,11.93,12.05,11.92,12.02,291600.0,8.928,9.0178,8.9205,8.9953,291600.0
2009-06-25 13:30:00,12.03,12.09,12.0,12.01,394700.0,9.0028,9.0477,8.9803,8.9878,394700.0
2009-06-25 14:00:00,12.01,12.06,11.94,12.04,242100.0,8.9878,9.0253,8.9354,9.0103,242100.0
2009-06-25 14:30:00,12.05,12.08,12.0,12.01,188000.0,9.0178,9.0402,8.9803,8.9878,188000.0
2009-06-25 15:00:00,12.01,12.05,11.99,12.03,283300.0,8.9878,9.0178,8.9729,9.0028,283300.0
2009-06-25 15:30:00,12.03,12.17,11.99,12.17,599600.0,9.0028,9.1076,8.9729,9.1076,599600.0
2009-06-26 09:30:00,12.01,12.11,11.73,11.78,364600.0,8.9878,9.0627,8.7783,8.8157,364600.0
2009-06-26 10:00:00,11.78,11.78,11.62,11.75,312200.0,8.8157,8.8157,8.696,8.7933,312200.0
2009-06-26 10:30:00,11.76,11.76,11.63,11.69,207100.0,8.8007,8.8007,8.7035,8.7484,207100.0
2009-06-26 11:00:00,11.69,11.76,11.64,11.73,223400.0,8.7484,8.8007,8.7109,8.7783,223400.0
2009-06-26 11:30:00,11.74,11.77,11.73,11.76,97000.0,8.7858,8.8082,8.7783,8.8007,97000.0
2009-06-26 12:00:00,11.76,11.77,11.67,11.71,113900.0,8.8007,8.8082,8.7334,8.7633,113900.0
2009-06-26 12:30:00,11.7,11.83,11.7,11.82,146800.0,8.7558,8.8531,8.7558,8.8456,146800.0
2009-06-26 13:00:00,11.82,11.82,11.81,11.81,70900.0,8.8456,8.8456,8.8382,8.8382,70900.0
2009-06-26 13:30:00,11.82,11.82,11.76,11.78,107600.0,8.8456,8.8456,8.8007,8.8157,107600.0
2009-06-26 14:00:00,11.78,11.78,11.73,11.75,169300.0,8.8157,8.8157,8.7783,8.7933,169300.0
2009-06-26 14:30:00,11.75,11.9,11.75,11.89,133200.0,8.7933,8.9055,8.7933,8.898,133200.0
2009-06-26 15:00:00,11.9,11.9,11.8,11.8,164100.0,8.9055,8.9055,8.8307,8.8307,164100.0
2009-06-26 15:30:00,11.8,12.03,11.78,11.9,640600.0,8.8307,9.0028,8.8157,8.9055,640600.0
2009-06-29 09:30:00,12.13,12.13,11.69,11.99,707000.0,9.0776,9.0776,8.7484,8.9729,707000.0
2009-06-29 10:00:00,12.0,12.25,11.99,12.22,673800.0,8.9803,9.1674,8.9729,9.145,673800.0
2009-06-29 10:30:00,12.22,12.42,12.2,12.4,516100.0,9.145,9.2947,9.13,9.2797,516100.0
2009-06-29 11:00:00,12.4,12.43,12.27,12.38,313200.0,9.2797,9.3021,9.1824,9.2647,313200.0
2009-06-29 11:30:00,12.39,12.41,12.32,12.38,215200.0,9.2722,9.2872,9.2198,9.2647,215200.0
2009-06-29 12:00:00,12.37,12.39,12.23,12.38,324200.0,9.2572,9.2722,9.1525,9.2647,324200.0
2009-06-29 12:30:00,12.38,12.42,12.37,12.4,178800.0,9.2647,9.2947,9.2572,9.2797,178800.0
2009-06-29 13:00:00,12.4,12.43,12.37,12.42,146200.0,9.2797,9.3021,9.2572,9.2947,146200.0
2009-06-29 13:30:00,12.42,12.42,12.35,12.41,164600.0,9.2947,9.2947,9.2423,9.2872,164600.0
2009-06-29 14:00:00,12.41,12.41,12.26,12.26,155900.0,9.2872,9.2872,9.1749,9.1749,155900.0
2009-06-29 14:30:00,12.27,12.32,12.2,12.27,336200.0,9.1824,9.2198,9.13,9.1824,336200.0
2009-06-29 15:00:00,12.27,12.32,12.25,12.26,285700.0,9.1824,9.2198,9.1674,9.1749,285700.0
2009-06-29 15:30:00,12.26,12.4,12.21,12.25,600000.0,9.1749,9.2797,9.1375,9.1674,600000.0
2009-06-30 09:30:00,12.45,12.45,11.93,11.94,353400.0,9.3171,9.3171,8.928,8.9354,353400.0
2009-06-30 10:00:00,11.93,11.93,11.38,11.47,1267400.0,8.928,8.928,8.5164,8.5837,1267400.0
2009-06-30 10:30:00,11.47,11.56,11.4,11.5,497200.0,8.5837,8.6511,8.5313,8.6062,497200.0
2009-06-30 11:00:00,11.5,11.65,11.47,11.6,274400.0,8.6062,8.7184,8.5837,8.681,274400.0
2009-06-30 11:30:00,11.6,11.6,11.45,11.49,264000.0,8.681,8.681,8.5687,8.5987,264000.0
2009-06-30 12:00:00,11.5,11.52,11.42,11.52,438700.0,8.6062,8.6211,8.5463,8.6211,438700.0
2009-06-30 12:30:00,11.51,11.61,11.5,11.6,263300.0,8.6137,8.6885,8.6062,8.681,263300.0
2009-06-30 13:00:00,11.6,11.6,11.52,11.56,162700.0,8.681,8.681,8.6211,8.6511,162700.0
2009-06-30 13:30:00,11.56,11.56,11.5,11.52,132600.0,8.6511,8.6511,8.6062,8.6211,132600.0
2009-06-30 14:00:00,11.52,11.6,11.49,11.6,361200.0,8.6211,8.681,8.5987,8.681,361200.0
2009-06-30 14:30:00,11.59,11.6,11.53,11.6,411500.0,8.6735,8.681,8.6286,8.681,411500.0
2009-06-30 15:00:00,11.6,11.6,11.38,11.44,516700.0,8.681,8.681,8.5164,8.5613,516700.0
2009-06-30 15:30:00,11.44,11.62,11.44,11.5,963300.0,8.5613,8.696,8.5613,8.6062,963300.0
2009-07-01 09:30:00,11.77,11.77,11.44,11.51,391700.0,8.8082,8.8082,8.5613,8.6137,391700.0
2009-07-01 10:00:00,11.5,11.58,11.41,11.48,352400.0,8.6062,8.666,8.5388,8.5912,352400.0
2009-07-01 10:30:00,11.47,11.5,11.41,11.46,152800.0,8.5837,8.6062,8.5388,8.5762,152800.0
2009-07-01 11:00:00,11.45,11.5,11.41,11.44,120900.0,8.5687,8.6062,8.5388,8.5613,120900.0
2009-07-01 11:30:00,11.45,11.48,11.42,11.45,82200.0,8.5687,8.5912,8.5463,8.5687,82200.0
2009-07-01 12:00:00,11.45,11.47,11.42,11.45,59600.0,8.5687,8.5837,8.5463,8.5687,59600.0
2009-07-01 12:30:00,11.45,11.46,11.41,11.42,83100.0,8.5687,8.5762,8.5388,8.5463,83100.0
2009-07-01 13:00:00,11.42,11.47,11.41,11.42,128000.0,8.5463,8.5837,8.5388,8.5463,128000.0
2009-07-01 13:30:00,11.43,11.44,11.41,11.44,106300.0,8.5538,8.5613,8.5388,8.5613,106300.0
2009-07-01 14:00:00,11.43,11.44,11.35,11.36,256400.0,8.5538,8.5613,8.4939,8.5014,256400.0
2009-07-01 14:30:00,11.36,11.4,11.35,11.38,191000.0,8.5014,8.5313,8.4939,8.5164,191000.0
2009-07-01 15:00:00,11.37,11.38,11.3,11.31,251500.0,8.5089,8.5164,8.4565,8.464,251500.0
2009-07-01 15:30:00,11.31,11.35,11.26,11.32,525100.0,8.464,8.4939,8.4266,8.4715,525100.0
2009-07-02 09:30:00,11.24,11.24,11.0,11.15,426500.0,8.4116,8.4116,8.232,8.3442,426500.0
2009-07-02 10:00:00,11.15,11.34,11.15,11.23,396000.0,8.3442,8.4864,8.3442,8.4041,396000.0
2009-07-02 10:30:00,11.23,11.33,11.22,11.33,106500.0,8.4041,8.4789,8.3966,8.4789,106500.0
2009-07-02 11:00:00,11.33,11.36,11.32,11.33,174800.0,8.4789,8.5014,8.4715,8.4789,174800.0
2009-07-02 11:30:00,11.33,11.34,11.25,11.25,93600.0,8.4789,8.4864,8.4191,8.4191,93600.0
2009-07-02 12:00:00,11.25,11.36,11.24,11.35,264700.0,8.4191,8.5014,8.4116,8.4939,264700.0
2009-07-02 12:30:00,11.35,11.36,11.25,11.26,207600.0,8.4939,8.5014,8.4191,8.4266,207600.0
2009-07-02 13:00:00,11.26,11.27,11.2,11.21,103100.0,8.4266,8.434,8.3817,8.3891,103100.0
2009-07-02 13:30:00,11.21,11.26,11.21,11.23,172100.0,8.3891,8.4266,8.3891,8.4041,172100.0
2009-07-02 14:00:00,11.23,11.29,11.15,11.15,279300.0,8.4041,8.449,8.3442,8.3442,279300.0
2009-07-02 14:30:00,11.15,11.16,11.1,11.16,171000.0,8.3442,8.3517,8.3068,8.3517,171000.0
2009-07-02 15:00:00,11.15,11.16,11.09,11.09,209600.0,8.3442,8.3517,8.2993,8.2993,209600.0
2009-07-02 15:30:00,11.1,11.19,11.06,11.06,461700.0,8.3068,8.3742,8.2769,8.2769,461700.0
2009-07-06 09:30:00,10.9,11.32,10.88,11.16,396400.0,8.1571,8.4715,8.1422,8.3517,396400.0
2009-07-06 10:00:00,11.16,11.26,10.99,11.04,422700.0,8.3517,8.4266,8.2245,8.2619,422700.0
2009-07-06 10:30:00,11.03,11.03,10.7,10.71,537000.0,8.2544,8.2544,8.0075,8.015,537000.0
2009-07-06 11:00:00,10.71,10.72,10.66,10.67,319000.0,8.015,8.0224,7.9775,7.985,319000.0
2009-07-06 11:30:00,10.68,10.83,10.66,10.78,194900.0,7.9925,8.1048,7.9775,8.0673,194900.0
2009-07-06 12:00:00,10.78,10.84,10.77,10.83,149600.0,8.0673,8.1122,8.0599,8.1048,149600.0
2009-07-06 12:30:00,10.84,10.84,10.8,10.84,144200.0,8.1122,8.1122,8.0823,8.1122,144200.0
2009-07-06 13:00:00,10.84,10.93,10.84,10.93,158900.0,8.1122,8.1796,8.1122,8.1796,158900.0
2009-07-06 13:30:00,10.92,10.99,10.91,10.96,245200.0,8.1721,8.2245,8.1646,8.2021,245200.0
2009-07-06 14:00:00,10.97,11.01,10.93,10.98,211200.0,8.2095,8.2395,8.1796,8.217,211200.0
2009-07-06 14:30:00,10.99,11.03,10.96,11.02,517800.0,8.2245,8.2544,8.2021,8.247,517800.0
2009-07-06 15:00:00,11.02,11.07,10.98,11.02,498500.0,8.247,8.2844,8.217,8.247,498500.0
2009-07-06 15:30:00,11.01,11.15,10.97,11.12,641600.0,8.2395,8.3442,8.2095,8.3218,641600.0
2009-07-07 09:30:00,11.03,11.15,10.98,11.01,356800.0,8.2544,8.3442,8.217,8.2395,356800.0
2009-07-07 10:00:00,11.02,11.05,10.98,11.0,270900.0,8.247,8.2694,8.217,8.232,270900.0
2009-07-07 10:30:00,11.0,11.12,10.97,11.08,222700.0,8.232,8.3218,8.2095,8.2919,222700.0
2009-07-07 11:00:00,11.07,11.27,11.06,11.2,206700.0,8.2844,8.434,8.2769,8.3817,206700.0
2009-07-07 11:30:00,11.2,11.29,11.2,11.25,134000.0,8.3817,8.449,8.3817,8.4191,134000.0
2009-07-07 12:00:00,11.24,11.29,11.16,11.18,155300.0,8.4116,8.449,8.3517,8.3667,155300.0
2009-07-07 12:30:00,11.19,11.25,11.13,11.22,79700.0,8.3742,8.4191,8.3293,8.3966,79700.0
2009-07-07 13:00:00,11.23,11.38,11.23,11.33,187500.0,8.4041,8.5164,8.4041,8.4789,187500.0
2009-07-07 13:30:00,11.34,11.45,11.34,11.35,131900.0,8.4864,8.5687,8.4864,8.4939,131900.0
2009-07-07 14:00:00,11.36,11.36,11.27,11.32,160700.0,8.5014,8.5014,8.434,8.4715,160700.0
2009-07-07 14:30:00,11.31,11.37,11.22,11.23,230200.0,8.464,8.5089,8.3966,8.4041,230200.0
2009-07-07 15:00:00,11.23,11.23,11.12,11.19,248100.0,8.4041,8.4041,8.3218,8.3742,248100.0
2009-07-07 15:30:00,11.19,11.2,11.03,11.04,575800.0,8.3742,8.3817,8.2544,8.2619,575800.0
2009-07-08 09:30:00,10.99,11.25,10.89,11.14,241400.0,8.2245,8.4191,8.1497,8.3368,241400.0
2009-07-08 10:00:00,11.14,11.23,11.08,11.11,161100.0,8.3368,8.4041,8.2919,8.3143,161100.0
2009-07-08 10:30:00,11.11,11.11,11.01,11.02,147000.0,8.3143,8.3143,8.2395,8.247,147000.0
2009-07-08 11:00:00,11.02,11.06,10.87,10.87,397500.0,8.247,8.2769,8.1347,8.1347,397500.0
2009-07-08 11:30:00,10.87,11.0,10.86,10.89,345200.0,8.1347,8.232,8.1272,8.1497,345200.0
2009-07-08 12:00:00,10.89,10.97,10.63,10.64,415200.0,8.1497,8.2095,7.9551,7.9626,415200.0
2009-07-08 12:30:00,10.63,10.84,10.63,10.81,341900.0,7.9551,8.1122,7.9551,8.0898,341900.0
2009-07-08 13:00:00,10.81,11.04,10.79,11.01,348100.0,8.0898,8.2619,8.0748,8.2395,348100.0
2009-07-08 13:30:00,11.01,11.01,10.88,10.88,269800.0,8.2395,8.2395,8.1422,8.1422,269800.0
2009-07-08 14:00:00,10.88,10.92,10.69,10.7,369300.0,8.1422,8.1721,8.0,8.0075,369300.0
2009-07-08 14:30:00,10.69,10.84,10.66,10.78,335600.0,8.0,8.1122,7.9775,8.0673,335600.0
2009-07-08 15:00:00,10.78,10.9,10.74,10.75,503300.0,8.0673,8.1571,8.0374,8.0449,503300.0
2009-07-08 15:30:00,10.74,11.03,10.74,10.93,693700.0,8.0374,8.2544,8.0374,8.1796,693700.0
2009-07-09 09:30:00,11.1,11.35,11.1,11.19,232300.0,8.3068,8.4939,8.3068,8.3742,232300.0
2009-07-09 10:00:00,11.19,11.31,11.12,11.18,264700.0,8.3742,8.464,8.3218,8.3667,264700.0
2009-07-09 10:30:00,11.19,11.31,11.15,11.19,277700.0,8.3742,8.464,8.3442,8.3742,277700.0
2009-07-09 11:00:00,11.2,11.2,11.11,11.15,266300.0,8.3817,8.3817,8.3143,8.3442,266300.0
2009-07-09 11:30:00,11.15,11.35,11.11,11.26,274400.0,8.3442,8.4939,8.3143,8.4266,274400.0
2009-07-09 12:00:00,11.25,11.45,11.21,11.43,162600.0,8.4191,8.5687,8.3891,8.5538,162600.0
2009-07-09 12:30:00,11.42,11.45,11.37,11.43,125500.0,8.5463,8.5687,8.5089,8.5538,125500.0
2009-07-09 13:00:00,11.44,11.59,11.38,11.52,405000.0,8.5613,8.6735,8.5164,8.6211,405000.0
2009-07-09 13:30:00,11.53,11.64,11.52,11.62,193400.0,8.6286,8.7109,8.6211,8.696,193400.0
2009-07-09 14:00:00,11.62,11.67,11.53,11.53,302900.0,8.696,8.7334,8.6286,8.6286,302900.0
2009-07-09 14:30:00,11.53,11.64,11.51,11.52,293900.0,8.6286,8.7109,8.6137,8.6211,293900.0
2009-07-09 15:00:00,11.52,11.54,11.39,11.41,310400.0,8.6211,8.6361,8.5238,8.5388,310400.0
2009-07-09 15:30:00,11.41,11.44,11.33,11.35,597900.0,8.5388,8.5613,8.4789,8.4939,597900.0
2009-07-10 09:30:00,11.25,11.32,11.02,11.1,280100.0,8.4191,8.4715,8.247,8.3068,280100.0
2009-07-10 10:00:00,11.1,11.1,10.87,10.92,871400.0,8.3068,8.3068,8.1347,8.1721,871400.0
2009-07-10 10:30:00,10.93,11.12,10.86,11.02,614500.0,8.1796,8.3218,8.1272,8.247,614500.0
2009-07-10 11:00:00,10.99,11.0,10.86,10.88,193800.0,8.2245,8.232,8.1272,8.1422,193800.0
2009-07-10 11:30:00,10.89,10.95,10.82,10.86,219800.0,8.1497,8.1946,8.0973,8.1272,219800.0
2009-07-10 12:00:00,10.86,10.95,10.85,10.92,98100.0,8.1272,8.1946,8.1197,8.1721,98100.0
2009-07-10 12:30:00,10.93,11.05,10.9,11.01,155300.0,8.1796,8.2694,8.1571,8.2395,155300.0
2009-07-10 13:00:00,11.02,11.07,11.02,11.03,104800.0,8.247,8.2844,8.247,8.2544,104800.0
2009-07-10 13:30:00,11.02,11.11,11.0,11.1,104700.0,8.247,8.3143,8.232,8.3068,104700.0
2009-07-10 14:00:00,11.1,11.11,10.94,10.95,155900.0,8.3068,8.3143,8.1871,8.1946,155900.0
2009-07-10 14:30:00,10.96,10.99,10.92,10.93,305600.0,8.2021,8.2245,8.1721,8.1796,305600.0
2009-07-10 15:00:00,10.93,10.97,10.9,10.92,231400.0,8.1796,8.2095,8.1571,8.1721,231400.0
2009-07-10 15:30:00,10.91,11.09,10.91,11.0,808300.0,8.1646,8.2993,8.1646,8.232,808300.0
2009-07-13 09:30:00,11.24,11.53,11.19,11.34,518900.0,8.4116,8.6286,8.3742,8.4864,518900.0
2009-07-13 10:00:00,11.34,11.39,11.11,11.35,510300.0,8.4864,8.5238,8.3143,8.4939,510300.0
2009-07-13 10:30:00,11.35,11.5,11.33,11.43,338200.0,8.4939,8.6062,8.4789,8.5538,338200.0
2009-07-13 11:00:00,11.44,11.52,11.41,11.5,230600.0,8.5613,8.6211,8.5388,8.6062,230600.0
2009-07-13 11:30:00,11.51,11.63,11.46,11.54,430300.0,8.6137,8.7035,8.5762,8.6361,430300.0
2009-07-13 12:00:00,11.54,11.64,11.53,11.54,199700.0,8.6361,8.7109,8.6286,8.6361,199700.0
2009-07-13 12:30:00,11.53,11.61,11.51,11.58,176700.0,8.6286,8.6885,8.6137,8.666,176700.0
2009-07-13 13:00:00,11.58,11.61,11.55,11.55,120200.0,8.666,8.6885,8.6436,8.6436,120200.0
2009-07-13 13:30:00,11.55,11.61,11.55,11.57,124800.0,8.6436,8.6885,8.6436,8.6586,124800.0
2009-07-13 14:00:00,11.56,11.74,11.55,11.67,465600.0,8.6511,8.7858,8.6436,8.7334,465600.0
2009-07-13 14:30:00,11.67,11.75,11.63,11.73,374400.0,8.7334,8.7933,8.7035,8.7783,374400.0
2009-07-13 15:00:00,11.74,11.82,11.67,11.81,390000.0,8.7858,8.8456,8.7334,8.8382,390000.0
2009-07-13 15:30:00,11.81,11.94,11.77,11.92,952700.0,8.8382,8.9354,8.8082,8.9205,952700.0
2009-07-14 09:30:00,12.03,12.1,11.46,11.52,522100.0,9.0028,9.0552,8.5762,8.6211,522100.0
2009-07-14 10:00:00,11.53,11.66,11.48,11.56,270700.0,8.6286,8.7259,8.5912,8.6511,270700.0
2009-07-14 10:30:00,11.56,11.62,11.51,11.59,280600.0,8.6511,8.696,8.6137,8.6735,280600.0
2009-07-14 11:00:00,11.59,11.76,11.57,11.75,244100.0,8.6735,8.8007,8.6586,8.7933,244100.0
2009-07-14 11:30:00,11.75,11.8,11.68,11.7,427800.0,8.7933,8.8307,8.7409,8.7558,427800.0
2009-07-14 12:00:00,11.7,11.73,11.58,11.63,176300.0,8.7558,8.7783,8.666,8.7035,176300.0
2009-07-14 12:30:00,11.63,11.7,11.55,11.62,218300.0,8.7035,8.7558,8.6436,8.696,218300.0
2009-07-14 13:00:00,11.62,11.62,11.53,11.58,90700.0,8.696,8.696,8.6286,8.666,90700.0
2009-07-14 13:30:00,11.58,11.62,11.56,11.58,163700.0,8.666,8.696,8.6511,8.666,163700.0
2009-07-14 14:00:00,11.58,11.58,11.46,11.52,236600.0,8.666,8.666,8.5762,8.6211,236600.0
2009-07-14 14:30:00,11.52,11.7,11.49,11.66,330400.0,8.6211,8.7558,8.5987,8.7259,330400.0
2009-07-14 15:00:00,11.67,11.76,11.66,11.7,316100.0,8.7334,8.8007,8.7259,8.7558,316100.0
2009-07-14 15:30:00,11.7,11.76,11.68,11.76,406300.0,8.7558,8.8007,8.7409,8.8007,406300.0
2009-07-15 09:30:00,11.86,11.98,11.76,11.93,267500.0,8.8756,8.9654,8.8007,8.928,267500.0
2009-07-15 10:00:00,11.94,11.97,11.84,11.9,267400.0,8.9354,8.9579,8.8606,8.9055,267400.0
2009-07-15 10:30:00,11.9,11.95,11.89,11.94,280900.0,8.9055,8.9429,8.898,8.9354,280900.0
2009-07-15 11:00:00,11.94,11.95,11.88,11.88,102600.0,8.9354,8.9429,8.8905,8.8905,102600.0
2009-07-15 11:30:00,11.88,11.89,11.84,11.86,130200.0,8.8905,8.898,8.8606,8.8756,130200.0
2009-07-15 12:00:00,11.87,11.87,11.77,11.77,177600.0,8.8831,8.8831,8.8082,8.8082,177600.0
2009-07-15 12:30:00,11.78,11.84,11.77,11.84,192100.0,8.8157,8.8606,8.8082,8.8606,192100.0
2009-07-15 13:00:00,11.84,12.03,11.83,12.03,301100.0,8.8606,9.0028,8.8531,9.0028,301100.0
2009-07-15 13:30:00,12.03,12.33,12.02,12.32,612600.0,9.0028,9.2273,8.9953,9.2198,612600.0
2009-07-15 14:00:00,12.32,12.38,12.28,12.31,617200.0,9.2198,9.2647,9.1899,9.2123,617200.0
2009-07-15 14:30:00,12.32,12.39,12.3,12.32,514600.0,9.2198,9.2722,9.2049,9.2198,514600.0
2009-07-15 15:00:00,12.32,12.34,12.25,12.27,396200.0,9.2198,9.2348,9.1674,9.1824,396200.0
2009-07-15 15:30:00,12.26,12.37,12.16,12.31,887800.0,9.1749,9.2572,9.1001,9.2123,887800.0
2009-07-16 09:30:00,12.07,12.35,11.92,12.35,363200.0,9.0327,9.2423,8.9205,9.2423,363200.0
2009-07-16 10:00:00,12.34,12.34,12.03,12.1,312700.0,9.2348,9.2348,9.0028,9.0552,312700.0
2009-07-16 10:30:00,12.1,12.18,12.04,12.11,216200.0,9.0552,9.1151,9.0103,9.0627,216200.0
2009-07-16 11:00:00,12.11,12.12,11.93,11.97,173300.0,9.0627,9.0702,8.928,8.9579,173300.0
2009-07-16 11:30:00,11.97,12.07,11.9,12.07,124500.0,8.9579,9.0327,8.9055,9.0327,124500.0
2009-07-16 12:00:00,12.07,12.1,12.03,12.08,86400.0,9.0327,9.0552,9.0028,9.0402,86400.0
2009-07-16 12:30:00,12.07,12.12,12.03,12.06,119300.0,9.0327,9.0702,9.0028,9.0253,119300.0
2009-07-16 13:00:00,12.07,12.09,12.06,12.07,32400.0,9.0327,9.0477,9.0253,9.0327,32400.0
2009-07-16 13:30:00,12.07,12.16,12.02,12.15,174100.0,9.0327,9.1001,8.9953,9.0926,174100.0
2009-07-16 14:00:00,12.16,12.38,12.13,12.36,258800.0,9.1001,9.2647,9.0776,9.2498,258800.0
2009-07-16 14:30:00,12.36,12.59,12.35,12.53,618200.0,9.2498,9.4219,9.2423,9.377,618200.0
2009-07-16 15:00:00,12.52,12.57,12.39,12.42,413300.0,9.3695,9.4069,9.2722,9.2947,413300.0
2009-07-16 15:30:00,12.42,12.54,12.35,12.4,575100.0,9.2947,9.3845,9.2423,9.2797,575100.0
2009-07-17 09:30:00,12.27,12.73,12.13,12.68,491500.0,9.1824,9.5267,9.0776,9.4892,491500.0
2009-07-17 10:00:00,12.7,12.71,12.26,12.28,637000.0,9.5042,9.5117,9.1749,9.1899,637000.0
2009-07-17 10:30:00,12.27,12.28,12.12,12.13,826800.0,9.1824,9.1899,9.0702,9.0776,826800.0
2009-07-17 11:00:00,12.13,12.13,11.5,11.52,870800.0,9.0776,9.0776,8.6062,8.6211,870800.0
2009-07-17 11:30:00,11.52,11.6,11.25,11.49,1558900.0,8.6211,8.681,8.4191,8.5987,1558900.0
2009-07-17 12:00:00,11.48,11.56,11.44,11.48,262000.0,8.5912,8.6511,8.5613,8.5912,262000.0
2009-07-17 12:30:00,11.48,11.48,11.4,11.43,127200.0,8.5912,8.5912,8.5313,8.5538,127200.0
2009-07-17 13:00:00,11.43,11.61,11.43,11.57,153100.0,8.5538,8.6885,8.5538,8.6586,153100.0
2009-07-17 13:30:00,11.57,11.68,11.57,11.58,227400.0,8.6586,8.7409,8.6586,8.666,227400.0
2009-07-17 14:00:00,11.59,11.61,11.43,11.61,407700.0,8.6735,8.6885,8.5538,8.6885,407700.0
2009-07-17 14:30:00,11.61,11.63,11.51,11.53,283000.0,8.6885,8.7035,8.6137,8.6286,283000.0
2009-07-17 15:00:00,11.53,11.55,11.48,11.5,196300.0,8.6286,8.6436,8.5912,8.6062,196300.0
2009-07-17 15:30:00,11.49,11.58,11.46,11.56,518000.0,8.5987,8.666,8.5762,8.6511,518000.0
2009-07-20 09:30:00,11.64,12.13,11.58,11.83,809900.0,8.7109,9.0776,8.666,8.8531,809900.0
2009-07-20 10:00:00,11.83,11.93,11.72,11.87,409000.0,8.8531,8.928,8.7708,8.8831,409000.0
2009-07-20 10:30:00,11.87,11.99,11.8,11.95,563700.0,8.8831,8.9729,8.8307,8.9429,563700.0
2009-07-20 11:00:00,11.95,12.17,11.95,12.17,812600.0,8.9429,9.1076,8.9429,9.1076,812600.0
2009-07-20 11:30:00,12.17,12.23,12.08,12.11,309500.0,9.1076,9.1525,9.0402,9.0627,309500.0
2009-07-20 12:00:00,12.11,12.14,11.95,12.02,259200.0,9.0627,9.0851,8.9429,8.9953,259200.0
2009-07-20 12:30:00,12.03,12.05,11.94,11.95,206800.0,9.0028,9.0178,8.9354,8.9429,206800.0
2009-07-20 13:00:00,11.95,12.0,11.89,11.99,213000.0,8.9429,8.9803,8.898,8.9729,213000.0
2009-07-20 13:30:00,11.99,12.09,11.89,12.07,400400.0,8.9729,9.0477,8.898,9.0327,400400.0
2009-07-20 14:00:00,12.06,12.3,12.05,12.2,575500.0,9.0253,9.2049,9.0178,9.13,575500.0
2009-07-20 14:30:00,12.2,12.27,12.17,12.25,331700.0,9.13,9.1824,9.1076,9.1674,331700.0
2009-07-20 15:00:00,12.25,12.37,12.21,12.32,566100.0,9.1674,9.2572,9.1375,9.2198,566100.0
2009-07-20 15:30:00,12.32,12.35,12.16,12.23,1093600.0,9.2198,9.2423,9.1001,9.1525,1093600.0
2009-07-21 09:30:00,11.28,11.48,10.72,11.01,2422900.0,8.4415,8.5912,8.0224,8.2395,2422900.0
2009-07-21 10:00:00,11.0,11.22,10.78,11.08,2088100.0,8.232,8.3966,8.0673,8.2919,2088100.0
2009-07-21 10:30:00,11.06,11.12,10.96,11.06,544900.0,8.2769,8.3218,8.2021,8.2769,544900.0
2009-07-21 11:00:00,11.06,11.09,10.85,10.91,783200.0,8.2769,8.2993,8.1197,8.1646,783200.0
2009-07-21 11:30:00,10.91,11.05,10.89,10.93,805700.0,8.1646,8.2694,8.1497,8.1796,805700.0
2009-07-21 12:00:00,10.93,10.95,10.72,10.77,938300.0,8.1796,8.1946,8.0224,8.0599,938300.0
2009-07-21 12:30:00,10.76,10.78,10.52,10.57,693900.0,8.0524,8.0673,7.8728,7.9102,693900.0
2009-07-21 13:00:00,10.57,10.64,10.49,10.57,803700.0,7.9102,7.9626,7.8503,7.9102,803700.0
2009-07-21 13:30:00,10.57,10.69,10.36,10.38,1143900.0,7.9102,8.0,7.753,7.768,1143900.0
2009-07-21 14:00:00,10.38,10.46,10.29,10.34,862100.0,7.768,7.8279,7.7006,7.7381,862100.0
2009-07-21 14:30:00,10.34,10.43,10.25,10.43,899400.0,7.7381,7.8054,7.6707,7.8054,899400.0
2009-07-21 15:00:00,10.42,10.58,10.37,10.55,1066200.0,7.7979,7.9177,7.7605,7.8952,1066200.0
2009-07-21 15:30:00,10.55,10.7,10.53,10.69,1408300.0,7.8952,8.0075,7.8803,8.0,1408300.0
2009-07-22 09:30:00,10.55,10.9,10.4,10.82,829100.0,7.8952,8.1571,7.783,8.0973,829100.0
2009-07-22 10:00:00,10.82,10.87,10.64,10.68,664200.0,8.0973,8.1347,7.9626,7.9925,664200.0
2009-07-22 10:30:00,10.69,10.74,10.6,10.73,413400.0,8.0,8.0374,7.9326,8.0299,413400.0
2009-07-22 11:00:00,10.73,10.82,10.68,10.75,259900.0,8.0299,8.0973,7.9925,8.0449,259900.0
2009-07-22 11:30:00,10.75,10.82,10.68,10.79,368200.0,8.0449,8.0973,7.9925,8.0748,368200.0
2009-07-22 12:00:00,10.79,11.08,10.79,11.08,338600.0,8.0748,8.2919,8.0748,8.2919,338600.0
2009-07-22 12:30:00,11.08,11.13,11.01,11.09,395400.0,8.2919,8.3293,8.2395,8.2993,395400.0
2009-07-22 13:00:00,11.1,11.1,10.96,10.96,222900.0,8.3068,8.3068,8.2021,8.2021,222900.0
2009-07-22 13:30:00,10.96,11.01,10.92,11.0,155000.0,8.2021,8.2395,8.1721,8.232,155000.0
2009-07-22 14:00:00,11.0,11.01,10.88,10.95,395200.0,8.232,8.2395,8.1422,8.1946,395200.0
2009-07-22 14:30:00,10.95,11.06,10.91,11.01,390000.0,8.1946,8.2769,8.1646,8.2395,390000.0
2009-07-22 15:00:00,11.02,11.06,10.9,10.97,258100.0,8.247,8.2769,8.1571,8.2095,258100.0
2009-07-22 15:30:00,10.96,11.0,10.92,10.99,488700.0,8.2021,8.232,8.1721,8.2245,488700.0
2009-07-23 09:30:00,11.09,11.1,10.93,10.98,573200.0,8.2993,8.3068,8.1796,8.217,573200.0
2009-07-23 10:00:00,10.99,10.99,10.69,10.81,873500.0,8.2245,8.2245,8.0,8.0898,873500.0
2009-07-23 10:30:00,10.82,11.04,10.81,10.9,604400.0,8.0973,8.2619,8.0898,8.1571,604400.0
2009-07-23 11:00:00,10.89,11.19,10.87,11.17,620700.0,8.1497,8.3742,8.1347,8.3592,620700.0
2009-07-23 11:30:00,11.17,11.38,11.16,11.3,519200.0,8.3592,8.5164,8.3517,8.4565,519200.0
2009-07-23 12:00:00,11.3,11.31,11.21,11.24,197800.0,8.4565,8.464,8.3891,8.4116,197800.0
2009-07-23 12:30:00,11.23,11.41,11.23,11.39,339600.0,8.4041,8.5388,8.4041,8.5238,339600.0
2009-07-23 13:00:00,11.38,11.45,11.36,11.39,283600.0,8.5164,8.5687,8.5014,8.5238,283600.0
2009-07-23 13:30:00,11.39,11.5,11.38,11.48,449200.0,8.5238,8.6062,8.5164,8.5912,449200.0
2009-07-23 14:00:00,11.47,11.49,11.38,11.48,318100.0,8.5837,8.5987,8.5164,8.5912,318100.0
2009-07-23 14:30:00,11.48,11.55,11.47,11.51,340000.0,8.5912,8.6436,8.5837,8.6137,340000.0
2009-07-23 15:00:00,11.51,11.53,11.41,11.47,514300.0,8.6137,8.6286,8.5388,8.5837,514300.0
2009-07-23 15:30:00,11.46,11.47,11.28,11.34,952000.0,8.5762,8.5837,8.4415,8.4864,952000.0
2009-07-24 09:30:00,11.2,11.33,11.05,11.06,366300.0,8.3817,8.4789,8.2694,8.2769,366300.0
2009-07-24 10:00:00,11.06,11.18,10.79,10.81,1513500.0,8.2769,8.3667,8.0748,8.0898,1513500.0
2009-07-24 10:30:00,10.8,10.93,10.78,10.81,631700.0,8.0823,8.1796,8.0673,8.0898,631700.0
2009-07-24 11:00:00,10.81,10.87,10.77,10.82,382200.0,8.0898,8.1347,8.0599,8.0973,382200.0
2009-07-24 11:30:00,10.82,10.93,10.81,10.93,399200.0,8.0973,8.1796,8.0898,8.1796,399200.0
2009-07-24 12:00:00,10.93,11.08,10.92,11.07,226500.0,8.1796,8.2919,8.1721,8.2844,226500.0
2009-07-24 12:30:00,11.07,11.1,11.05,11.08,314300.0,8.2844,8.3068,8.2694,8.2919,314300.0
2009-07-24 13:00:00,11.08,11.08,10.99,11.03,183700.0,8.2919,8.2919,8.2245,8.2544,183700.0
2009-07-24 13:30:00,11.04,11.17,11.04,11.16,113100.0,8.2619,8.3592,8.2619,8.3517,113100.0
2009-07-24 14:00:00,11.16,11.2,11.12,11.14,194300.0,8.3517,8.3817,8.3218,8.3368,194300.0
2009-07-24 14:30:00,11.15,11.17,11.03,11.12,318000.0,8.3442,8.3592,8.2544,8.3218,318000.0
2009-07-24 15:00:00,11.11,11.17,11.1,11.15,377900.0,8.3143,8.3592,8.3068,8.3442,377900.0
2009-07-24 15:30:00,11.15,11.24,11.13,11.22,701300.0,8.3442,8.4116,8.3293,8.3966,701300.0
2009-07-27 09:30:00,11.18,11.51,11.07,11.51,450300.0,8.3667,8.6137,8.2844,8.6137,450300.0
2009-07-27 10:00:00,11.52,11.87,11.51,11.83,827200.0,8.6211,8.8831,8.6137,8.8531,827200.0
2009-07-27 10:30:00,11.82,11.87,11.65,11.81,404800.0,8.8456,8.8831,8.7184,8.8382,404800.0
2009-07-27 11:00:00,11.8,12.35,11.79,12.34,1178300.0,8.8307,9.2423,8.8232,9.2348,1178300.0
2009-07-27 11:30:00,12.33,12.45,12.27,12.36,766100.0,9.2273,9.3171,9.1824,9.2498,766100.0
2009-07-27 12:00:00,12.37,12.4,12.3,12.34,424900.0,9.2572,9.2797,9.2049,9.2348,424900.0
2009-07-27 12:30:00,12.35,12.43,12.3,12.34,309300.0,9.2423,9.3021,9.2049,9.2348,309300.0
2009-07-27 13:00:00,12.34,12.43,12.33,12.37,291200.0,9.2348,9.3021,9.2273,9.2572,291200.0
2009-07-27 13:30:00,12.38,12.5,12.37,12.5,408800.0,9.2647,9.3545,9.2572,9.3545,408800.0
2009-07-27 14:00:00,12.49,12.6,12.47,12.59,511100.0,9.347,9.4294,9.3321,9.4219,511100.0
2009-07-27 14:30:00,12.6,12.72,12.53,12.65,581500.0,9.4294,9.5192,9.377,9.4668,581500.0
2009-07-27 15:00:00,12.65,12.69,12.55,12.65,597800.0,9.4668,9.4967,9.3919,9.4668,597800.0
2009-07-27 15:30:00,12.65,12.69,12.56,12.66,1160100.0,9.4668,9.4967,9.3994,9.4743,1160100.0
2009-07-28 09:30:00,12.51,13.04,12.35,12.97,853000.0,9.362,9.7586,9.2423,9.7063,853000.0
2009-07-28 10:00:00,12.98,12.99,12.54,12.75,592200.0,9.7137,9.7212,9.3845,9.5416,592200.0
2009-07-28 10:30:00,12.75,12.8,12.67,12.8,432300.0,9.5416,9.579,9.4818,9.579,432300.0
2009-07-28 11:00:00,12.79,12.8,12.52,12.57,531900.0,9.5716,9.579,9.3695,9.4069,531900.0
2009-07-28 11:30:00,12.57,12.63,12.51,12.63,316200.0,9.4069,9.4518,9.362,9.4518,316200.0
2009-07-28 12:00:00,12.62,12.63,12.56,12.61,216800.0,9.4443,9.4518,9.3994,9.4368,216800.0
2009-07-28 12:30:00,12.61,12.66,12.59,12.66,240400.0,9.4368,9.4743,9.4219,9.4743,240400.0
2009-07-28 13:00:00,12.66,12.7,12.63,12.67,201300.0,9.4743,9.5042,9.4518,9.4818,201300.0
2009-07-28 13:30:00,12.67,12.8,12.65,12.78,292300.0,9.4818,9.579,9.4668,9.5641,292300.0
2009-07-28 14:00:00,12.79,12.89,12.76,12.84,254500.0,9.5716,9.6464,9.5491,9.609,254500.0
2009-07-28 14:30:00,12.84,12.93,12.82,12.84,399500.0,9.609,9.6763,9.594,9.609,399500.0
2009-07-28 15:00:00,12.83,12.85,12.7,12.8,507900.0,9.6015,9.6165,9.5042,9.579,507900.0
2009-07-28 15:30:00,12.79,12.82,12.73,12.79,616200.0,9.5716,9.594,9.5267,9.5716,616200.0
2009-07-29 09:30:00,12.5,12.83,12.4,12.73,455100.0,9.3545,9.6015,9.2797,9.5267,455100.0
2009-07-29 10:00:00,12.73,12.75,12.55,12.58,431800.0,9.5267,9.5416,9.3919,9.4144,431800.0
2009-07-29 10:30:00,12.57,12.64,12.47,12.53,275000.0,9.4069,9.4593,9.3321,9.377,275000.0
2009-07-29 11:00:00,12.52,12.57,12.46,12.51,170600.0,9.3695,9.4069,9.3246,9.362,170600.0
2009-07-29 11:30:00,12.52,12.53,12.43,12.48,113000.0,9.3695,9.377,9.3021,9.3396,113000.0
2009-07-29 12:00:00,12.48,12.58,12.45,12.57,103900.0,9.3396,9.4144,9.3171,9.4069,103900.0
2009-07-29 12:30:00,12.57,12.67,12.53,12.61,192100.0,9.4069,9.4818,9.377,9.4368,192100.0
2009-07-29 13:00:00,12.61,12.64,12.5,12.54,174900.0,9.4368,9.4593,9.3545,9.3845,174900.0
2009-07-29 13:30:00,12.54,12.55,12.41,12.46,221100.0,9.3845,9.3919,9.2872,9.3246,221100.0
2009-07-29 14:00:00,12.45,12.48,12.4,12.45,162200.0,9.3171,9.3396,9.2797,9.3171,162200.0
2009-07-29 14:30:00,12.45,12.45,12.4,12.42,129500.0,9.3171,9.3171,9.2797,9.2947,129500.0
2009-07-29 15:00:00,12.42,12.52,12.41,12.52,211500.0,9.2947,9.3695,9.2872,9.3695,211500.0
2009-07-29 15:30:00,12.51,12.62,12.51,12.55,661100.0,9.362,9.4443,9.362,9.3919,661100.0
2009-07-30 09:30:00,12.82,13.49,12.81,13.46,598800.0,9.594,10.0954,9.5865,10.073,598800.0
2009-07-30 10:00:00,13.45,13.74,13.37,13.38,796000.0,10.0655,10.2825,10.0056,10.0131,796000.0
2009-07-30 10:30:00,13.39,13.46,13.3,13.32,370700.0,10.0206,10.073,9.9532,9.9682,370700.0
2009-07-30 11:00:00,13.31,13.32,13.2,13.25,157700.0,9.9607,9.9682,9.8784,9.9158,157700.0
2009-07-30 11:30:00,13.25,13.29,13.11,13.22,308200.0,9.9158,9.9457,9.811,9.8934,308200.0
2009-07-30 12:00:00,13.22,13.37,13.21,13.28,289700.0,9.8934,10.0056,9.8859,9.9383,289700.0
2009-07-30 12:30:00,13.29,13.38,13.23,13.26,265200.0,9.9457,10.0131,9.9008,9.9233,265200.0
2009-07-30 13:00:00,13.26,13.47,13.26,13.43,283600.0,9.9233,10.0804,9.9233,10.0505,283600.0
2009-07-30 13:30:00,13.43,13.51,13.36,13.41,340600.0,10.0505,10.1104,9.9981,10.0355,340600.0
2009-07-30 14:00:00,13.42,13.52,13.37,13.39,265000.0,10.043,10.1179,10.0056,10.0206,265000.0
2009-07-30 14:30:00,13.4,13.47,13.37,13.43,286300.0,10.0281,10.0804,10.0056,10.0505,286300.0
2009-07-30 15:00:00,13.44,13.63,13.4,13.57,503200.0,10.058,10.2002,10.0281,10.1553,503200.0
2009-07-30 15:30:00,13.58,13.61,13.45,13.45,1676400.0,10.1628,10.1852,10.0655,10.0655,1676400.0
2009-07-31 09:30:00,13.43,13.71,13.25,13.56,414000.0,10.0505,10.26,9.9158,10.1478,414000.0
2009-07-31 10:00:00,13.59,13.64,13.46,13.47,397500.0,10.1702,10.2077,10.073,10.0804,397500.0
2009-07-31 10:30:00,13.48,13.55,13.46,13.47,185000.0,10.0879,10.1403,10.073,10.0804,185000.0
2009-07-31 11:00:00,13.47,13.58,13.45,13.5,262900.0,10.0804,10.1628,10.0655,10.1029,262900.0
2009-07-31 11:30:00,13.5,13.59,13.46,13.53,260500.0,10.1029,10.1702,10.073,10.1253,260500.0
2009-07-31 12:00:00,13.53,13.66,13.52,13.63,236100.0,10.1253,10.2226,10.1179,10.2002,236100.0
2009-07-31 12:30:00,13.63,13.66,13.59,13.66,161300.0,10.2002,10.2226,10.1702,10.2226,161300.0
2009-07-31 13:00:00,13.65,13.73,13.63,13.63,214600.0,10.2151,10.275,10.2002,10.2002,214600.0
2009-07-31 13:30:00,13.64,13.65,13.59,13.61,172400.0,10.2077,10.2151,10.1702,10.1852,172400.0
2009-07-31 14:00:00,13.61,13.65,13.6,13.62,209900.0,10.1852,10.2151,10.1777,10.1927,209900.0
2009-07-31 14:30:00,13.62,13.64,13.6,13.63,266900.0,10.1927,10.2077,10.1777,10.2002,266900.0
2009-07-31 15:00:00,13.63,13.69,13.61,13.69,304000.0,10.2002,10.2451,10.1852,10.2451,304000.0
2009-07-31 15:30:00,13.69,13.77,13.53,13.59,1038900.0,10.2451,10.3049,10.1253,10.1702,1038900.0
2009-08-03 09:30:00,13.92,14.46,13.9,14.42,1011500.0,10.4172,10.8213,10.4022,10.7914,1011500.0
2009-08-03 10:00:00,14.42,14.9,14.34,14.68,861900.0,10.7914,11.1506,10.7315,10.986,861900.0
2009-08-03 10:30:00,14.69,14.7,14.55,14.62,399400.0,10.9934,11.0009,10.8887,10.9411,399400.0
2009-08-03 11:00:00,14.62,14.77,14.61,14.67,189700.0,10.9411,11.0533,10.9336,10.9785,189700.0
2009-08-03 11:30:00,14.67,14.77,14.61,14.62,263600.0,10.9785,11.0533,10.9336,10.9411,263600.0
2009-08-03 12:00:00,14.63,14.63,14.43,14.44,266300.0,10.9485,10.9485,10.7989,10.8064,266300.0
2009-08-03 12:30:00,14.44,14.46,14.33,14.41,371200.0,10.8064,10.8213,10.724,10.7839,371200.0
2009-08-03 13:00:00,14.41,14.41,14.32,14.34,242700.0,10.7839,10.7839,10.7165,10.7315,242700.0
2009-08-03 13:30:00,14.34,14.35,14.3,14.31,303700.0,10.7315,10.739,10.7016,10.7091,303700.0
2009-08-03 14:00:00,14.31,14.33,14.22,14.22,342700.0,10.7091,10.724,10.6417,10.6417,342700.0
2009-08-03 14:30:00,14.22,14.28,14.12,14.14,358300.0,10.6417,10.6866,10.5669,10.5818,358300.0
2009-08-03 15:00:00,14.14,14.21,14.14,14.16,315000.0,10.5818,10.6342,10.5818,10.5968,315000.0
2009-08-03 15:30:00,14.15,14.22,14.04,14.22,766200.0,10.5893,10.6417,10.507,10.6417,766200.0
2009-08-04 09:30:00,14.02,14.17,13.67,13.92,416500.0,10.492,10.6043,10.2301,10.4172,416500.0
2009-08-04 10:00:00,13.92,14.12,13.91,14.04,290500.0,10.4172,10.5669,10.4097,10.507,290500.0
2009-08-04 10:30:00,14.06,14.2,14.02,14.16,179800.0,10.522,10.6267,10.492,10.5968,179800.0
2009-08-04 11:00:00,14.18,14.38,14.14,14.37,217000.0,10.6118,10.7615,10.5818,10.754,217000.0
2009-08-04 11:30:00,14.37,14.65,14.37,14.65,467200.0,10.754,10.9635,10.754,10.9635,467200.0
2009-08-04 12:00:00,14.64,14.82,14.62,14.67,568400.0,10.956,11.0907,10.9411,10.9785,568400.0
2009-08-04 12:30:00,14.67,14.84,14.66,14.82,336800.0,10.9785,11.1057,10.971,11.0907,336800.0
2009-08-04 13:00:00,14.83,14.99,14.8,14.98,612700.0,11.0982,11.218,11.0758,11.2105,612700.0
2009-08-04 13:30:00,14.98,15.04,14.88,14.94,762300.0,11.2105,11.2554,11.1356,11.1805,762300.0
2009-08-04 14:00:00,14.94,14.98,14.89,14.96,439800.0,11.1805,11.2105,11.1431,11.1955,439800.0
2009-08-04 14:30:00,14.95,15.36,14.95,15.26,949600.0,11.188,11.4948,11.188,11.42,949600.0
2009-08-04 15:00:00,15.25,15.3,14.94,14.98,992700.0,11.4125,11.4499,11.1805,11.2105,992700.0
2009-08-04 15:30:00,14.99,15.15,14.87,15.15,1279800.0,11.218,11.3377,11.1281,11.3377,1279800.0
2009-08-05 09:30:00,15.19,15.56,14.95,15.51,666000.0,11.3676,11.6445,11.188,11.6071,666000.0
2009-08-05 10:00:00,15.52,15.52,14.83,14.92,1259500.0,11.6146,11.6146,11.0982,11.1656,1259500.0
2009-08-05 10:30:00,14.92,15.31,14.85,15.29,450400.0,11.1656,11.4574,11.1132,11.4425,450400.0
2009-08-05 11:00:00,15.29,15.31,15.13,15.22,541600.0,11.4425,11.4574,11.3227,11.3901,541600.0
2009-08-05 11:30:00,15.21,15.42,15.16,15.34,342200.0,11.3826,11.5397,11.3452,11.4799,342200.0
2009-08-05 12:00:00,15.34,15.4,15.3,15.31,279400.0,11.4799,11.5248,11.4499,11.4574,279400.0
2009-08-05 12:30:00,15.32,15.36,15.21,15.28,291800.0,11.4649,11.4948,11.3826,11.435,291800.0
2009-08-05 13:00:00,15.28,15.29,15.07,15.18,277700.0,11.435,11.4425,11.2778,11.3601,277700.0
2009-08-05 13:30:00,15.19,15.23,15.1,15.1,182800.0,11.3676,11.3976,11.3003,11.3003,182800.0
2009-08-05 14:00:00,15.11,15.17,15.07,15.15,287800.0,11.3078,11.3527,11.2778,11.3377,287800.0
2009-08-05 14:30:00,15.14,15.39,15.12,15.35,456600.0,11.3302,11.5173,11.3152,11.4874,456600.0
2009-08-05 15:00:00,15.34,15.45,15.25,15.31,1011100.0,11.4799,11.5622,11.4125,11.4574,1011100.0
2009-08-05 15:30:00,15.32,15.38,15.06,15.25,1787700.0,11.4649,11.5098,11.2703,11.4125,1787700.0
2009-08-06 09:30:00,15.4,16.48,15.35,16.12,1686800.0,11.5248,12.333,11.4874,12.0636,1686800.0
2009-08-06 10:00:00,16.12,16.13,15.29,15.84,1667100.0,12.0636,12.0711,11.4425,11.8541,1667100.0
2009-08-06 10:30:00,15.84,16.14,15.78,15.84,711800.0,11.8541,12.0786,11.8092,11.8541,711800.0
2009-08-06 11:00:00,15.84,16.0,15.8,15.97,772600.0,11.8541,11.9738,11.8241,11.9513,772600.0
2009-08-06 11:30:00,15.98,16.03,15.83,15.92,502500.0,11.9588,11.9962,11.8466,11.9139,502500.0
2009-08-06 12:00:00,15.92,15.93,15.65,15.71,415500.0,11.9139,11.9214,11.7119,11.7568,415500.0
2009-08-06 12:30:00,15.72,15.8,15.67,15.76,302800.0,11.7643,11.8241,11.7268,11.7942,302800.0
2009-08-06 13:00:00,15.76,15.87,15.74,15.83,209700.0,11.7942,11.8765,11.7792,11.8466,209700.0
2009-08-06 13:30:00,15.84,15.87,15.7,15.7,315500.0,11.8541,11.8765,11.7493,11.7493,315500.0
2009-08-06 14:00:00,15.7,15.75,15.6,15.69,375800.0,11.7493,11.7867,11.6745,11.7418,375800.0
2009-08-06 14:30:00,15.68,15.71,15.52,15.56,321100.0,11.7343,11.7568,11.6146,11.6445,321100.0
2009-08-06 15:00:00,15.55,15.83,15.55,15.7,440900.0,11.637,11.8466,11.637,11.7493,440900.0
2009-08-06 15:30:00,15.71,15.78,15.49,15.49,838400.0,11.7568,11.8092,11.5921,11.5921,838400.0
2009-08-07 09:30:00,16.27,17.0,16.18,16.29,1543200.0,12.1759,12.7222,12.1085,12.1908,1543200.0
2009-08-07 10:00:00,16.29,16.52,16.16,16.52,798200.0,12.1908,12.3629,12.0935,12.3629,798200.0
2009-08-07 10:30:00,16.52,17.08,16.51,17.05,984300.0,12.3629,12.782,12.3555,12.7596,984300.0
2009-08-07 11:00:00,17.05,17.62,17.05,17.21,1198700.0,12.7596,13.1861,12.7596,12.8793,1198700.0
2009-08-07 11:30:00,17.22,17.43,17.07,17.25,576800.0,12.8868,13.044,12.7745,12.9093,576800.0
2009-08-07 12:00:00,17.24,17.4,17.15,17.37,493000.0,12.9018,13.0215,12.8344,12.9991,493000.0
2009-08-07 12:30:00,17.35,17.53,17.33,17.49,483400.0,12.9841,13.1188,12.9691,13.0889,483400.0
2009-08-07 13:00:00,17.49,17.64,17.38,17.64,771000.0,13.0889,13.2011,13.0065,13.2011,771000.0
2009-08-07 13:30:00,17.64,17.65,17.49,17.55,516400.0,13.2011,13.2086,13.0889,13.1338,516400.0
2009-08-07 14:00:00,17.54,17.61,17.41,17.47,777900.0,13.1263,13.1787,13.029,13.0739,777900.0
2009-08-07 14:30:00,17.46,17.48,17.21,17.22,439200.0,13.0664,13.0814,12.8793,12.8868,439200.0
2009-08-07 15:00:00,17.21,17.22,16.99,17.09,725700.0,12.8793,12.8868,12.7147,12.7895,725700.0
2009-08-07 15:30:00,17.09,17.2,17.0,17.06,859700.0,12.7895,12.8718,12.7222,12.7671,859700.0
2009-08-10 09:30:00,17.08,18.1,16.8,17.77,1128600.0,12.7892,13.5529,12.5795,13.3058,1128600.0
2009-08-10 10:00:00,17.78,17.93,17.7,17.87,538100.0,13.3133,13.4256,13.2534,13.3807,538100.0
2009-08-10 10:30:00,17.88,18.02,17.78,17.83,483900.0,13.3882,13.493,13.3133,13.3507,483900.0
2009-08-10 11:00:00,17.83,17.99,17.82,17.86,321200.0,13.3507,13.4705,13.3433,13.3732,321200.0
2009-08-10 11:30:00,17.87,18.0,17.85,18.0,340300.0,13.3807,13.478,13.3657,13.478,340300.0
2009-08-10 12:00:00,18.0,18.27,17.96,18.2,709900.0,13.478,13.6802,13.4481,13.6278,709900.0
2009-08-10 12:30:00,18.19,18.26,18.03,18.07,617400.0,13.6203,13.6727,13.5005,13.5305,617400.0
2009-08-10 13:00:00,18.07,18.07,17.46,17.51,927700.0,13.5305,13.5305,13.0737,13.1111,927700.0
2009-08-10 13:30:00,17.51,17.8,17.43,17.74,459100.0,13.1111,13.3283,13.0512,13.2834,459100.0
2009-08-10 14:00:00,17.75,18.07,17.69,18.06,494300.0,13.2908,13.5305,13.2459,13.523,494300.0
2009-08-10 14:30:00,18.06,18.14,17.97,18.08,590300.0,13.523,13.5829,13.4556,13.5379,590300.0
2009-08-10 15:00:00,18.08,18.29,17.95,18.05,977600.0,13.5379,13.6952,13.4406,13.5155,977600.0
2009-08-10 15:30:00,18.04,18.11,17.87,18.0,1555100.0,13.508,13.5604,13.3807,13.478,1555100.0
2009-08-11 09:30:00,17.5,17.59,16.05,16.39,3529800.0,13.1036,13.171,12.0179,12.2725,3529800.0
2009-08-11 10:00:00,16.39,16.45,16.1,16.24,1720600.0,12.2725,12.3174,12.0554,12.1602,1720600.0
2009-08-11 10:30:00,16.25,16.28,16.02,16.23,1403800.0,12.1677,12.1901,11.9955,12.1527,1403800.0
2009-08-11 11:00:00,16.22,16.31,16.0,16.06,1066200.0,12.1452,12.2126,11.9805,12.0254,1066200.0
2009-08-11 11:30:00,16.06,16.15,16.03,16.09,529900.0,12.0254,12.0928,12.0029,12.0479,529900.0
2009-08-11 12:00:00,16.08,16.23,16.03,16.11,437000.0,12.0404,12.1527,12.0029,12.0628,437000.0
2009-08-11 12:30:00,16.12,16.12,16.05,16.08,398600.0,12.0703,12.0703,12.0179,12.0404,398600.0
2009-08-11 13:00:00,16.08,16.23,16.07,16.19,358500.0,12.0404,12.1527,12.0329,12.1227,358500.0
2009-08-11 13:30:00,16.2,16.45,16.13,16.39,972700.0,12.1302,12.3174,12.0778,12.2725,972700.0
2009-08-11 14:00:00,16.4,16.59,16.35,16.46,971300.0,12.28,12.4223,12.2425,12.3249,971300.0
2009-08-11 14:30:00,16.46,16.49,16.27,16.4,558300.0,12.3249,12.3474,12.1826,12.28,558300.0
2009-08-11 15:00:00,16.38,16.57,16.34,16.4,995400.0,12.265,12.4073,12.2351,12.28,995400.0
2009-08-11 15:30:00,16.41,16.58,16.25,16.43,1631900.0,12.2875,12.4148,12.1677,12.3025,1631900.0
2009-08-12 09:30:00,16.39,16.65,15.79,16.59,1787700.0,12.2725,12.4672,11.8232,12.4223,1787700.0
2009-08-12 10:00:00,16.59,16.75,16.46,16.55,627200.0,12.4223,12.5421,12.3249,12.3923,627200.0
2009-08-12 10:30:00,16.55,16.67,16.5,16.64,411900.0,12.3923,12.4822,12.3549,12.4597,411900.0
2009-08-12 11:00:00,16.63,16.67,16.35,16.45,402300.0,12.4522,12.4822,12.2425,12.3174,402300.0
2009-08-12 11:30:00,16.48,16.48,16.26,16.4,316400.0,12.3399,12.3399,12.1752,12.28,316400.0
2009-08-12 12:00:00,16.39,16.49,16.16,16.2,407900.0,12.2725,12.3474,12.1003,12.1302,407900.0
2009-08-12 12:30:00,16.21,16.38,16.16,16.31,216200.0,12.1377,12.265,12.1003,12.2126,216200.0
2009-08-12 13:00:00,16.32,16.4,16.26,16.29,190200.0,12.2201,12.28,12.1752,12.1976,190200.0
2009-08-12 13:30:00,16.31,16.33,16.19,16.23,233400.0,12.2126,12.2276,12.1227,12.1527,233400.0
2009-08-12 14:00:00,16.24,16.27,16.03,16.03,517400.0,12.1602,12.1826,12.0029,12.0029,517400.0
2009-08-12 14:30:00,16.04,16.3,16.0,16.29,686200.0,12.0104,12.2051,11.9805,12.1976,686200.0
2009-08-12 15:00:00,16.29,16.36,16.19,16.27,497100.0,12.1976,12.25,12.1227,12.1826,497100.0
2009-08-12 15:30:00,16.28,16.36,16.16,16.21,790900.0,12.1901,12.25,12.1003,12.1377,790900.0
2009-08-13 09:30:00,16.55,16.6,16.0,16.15,498500.0,12.3923,12.4297,11.9805,12.0928,498500.0
2009-08-13 10:00:00,16.14,16.38,16.07,16.24,402500.0,12.0853,12.265,12.0329,12.1602,402500.0
2009-08-13 10:30:00,16.25,16.59,16.25,16.49,403200.0,12.1677,12.4223,12.1677,12.3474,403200.0
2009-08-13 11:00:00,16.5,16.68,16.36,16.6,359300.0,12.3549,12.4896,12.25,12.4297,359300.0
2009-08-13 11:30:00,16.64,16.75,16.5,16.73,237100.0,12.4597,12.5421,12.3549,12.5271,237100.0
2009-08-13 12:00:00,16.73,16.77,16.63,16.67,181300.0,12.5271,12.557,12.4522,12.4822,181300.0
2009-08-13 12:30:00,16.67,16.78,16.64,16.7,322600.0,12.4822,12.5645,12.4597,12.5046,322600.0
2009-08-13 13:00:00,16.7,16.77,16.52,16.64,335600.0,12.5046,12.557,12.3698,12.4597,335600.0
2009-08-13 13:30:00,16.64,16.82,16.64,16.8,372400.0,12.4597,12.5945,12.4597,12.5795,372400.0
2009-08-13 14:00:00,16.82,16.87,16.63,16.74,542700.0,12.5945,12.6319,12.4522,12.5346,542700.0
2009-08-13 14:30:00,16.74,16.84,16.66,16.68,288000.0,12.5346,12.6095,12.4747,12.4896,288000.0
2009-08-13 15:00:00,16.68,16.84,16.65,16.81,418300.0,12.4896,12.6095,12.4672,12.587,418300.0
2009-08-13 15:30:00,16.81,16.91,16.75,16.87,993900.0,12.587,12.6619,12.5421,12.6319,993900.0
2009-08-14 09:30:00,16.97,16.98,16.55,16.87,351000.0,12.7068,12.7143,12.3923,12.6319,351000.0
2009-08-14 10:00:00,16.87,16.87,16.36,16.61,599600.0,12.6319,12.6319,12.25,12.4372,599600.0
2009-08-14 10:30:00,16.61,16.64,16.4,16.62,413300.0,12.4372,12.4597,12.28,12.4447,413300.0
2009-08-14 11:00:00,16.62,16.7,16.5,16.57,165700.0,12.4447,12.5046,12.3549,12.4073,165700.0
2009-08-14 11:30:00,16.56,16.8,16.48,16.78,210100.0,12.3998,12.5795,12.3399,12.5645,210100.0
2009-08-14 12:00:00,16.78,16.81,16.69,16.81,263800.0,12.5645,12.587,12.4971,12.587,263800.0
2009-08-14 12:30:00,16.8,16.9,16.76,16.88,205000.0,12.5795,12.6544,12.5495,12.6394,205000.0
2009-08-14 13:00:00,16.9,16.91,16.84,16.89,211400.0,12.6544,12.6619,12.6095,12.6469,211400.0
2009-08-14 13:30:00,16.88,16.97,16.84,16.91,284100.0,12.6394,12.7068,12.6095,12.6619,284100.0
2009-08-14 14:00:00,16.91,16.94,16.84,16.91,375000.0,12.6619,12.6843,12.6095,12.6619,375000.0
2009-08-14 14:30:00,16.91,17.09,16.85,17.0,440600.0,12.6619,12.7966,12.6169,12.7293,440600.0
2009-08-14 15:00:00,17.0,17.05,16.86,16.89,398800.0,12.7293,12.7667,12.6244,12.6469,398800.0
2009-08-14 15:30:00,16.89,16.99,16.88,16.96,794800.0,12.6469,12.7218,12.6394,12.6993,794800.0
2009-08-17 09:30:00,16.37,16.37,15.76,16.15,683300.0,12.2575,12.2575,11.8008,12.0928,683300.0
2009-08-17 10:00:00,16.15,16.2,15.94,16.14,496900.0,12.0928,12.1302,11.9355,12.0853,496900.0
2009-08-17 10:30:00,16.13,16.16,16.06,16.07,191400.0,12.0778,12.1003,12.0254,12.0329,191400.0
2009-08-17 11:00:00,16.07,16.14,16.0,16.1,231600.0,12.0329,12.0853,11.9805,12.0554,231600.0
2009-08-17 11:30:00,16.1,16.16,16.07,16.12,206000.0,12.0554,12.1003,12.0329,12.0703,206000.0
2009-08-17 12:00:00,16.13,16.18,16.11,16.15,217500.0,12.0778,12.1153,12.0628,12.0928,217500.0
2009-08-17 12:30:00,16.16,16.18,16.11,16.15,173000.0,12.1003,12.1153,12.0628,12.0928,173000.0
2009-08-17 13:00:00,16.16,16.16,16.03,16.07,307700.0,12.1003,12.1003,12.0029,12.0329,307700.0
2009-08-17 13:30:00,16.08,16.09,16.01,16.02,163700.0,12.0404,12.0479,11.988,11.9955,163700.0
2009-08-17 14:00:00,16.03,16.05,15.94,16.0,191300.0,12.0029,12.0179,11.9355,11.9805,191300.0
2009-08-17 14:30:00,16.01,16.06,15.99,16.03,250200.0,11.988,12.0254,11.973,12.0029,250200.0
2009-08-17 15:00:00,16.04,16.1,15.95,16.0,419700.0,12.0104,12.0554,11.943,11.9805,419700.0
2009-08-17 15:30:00,16.0,16.02,15.84,15.93,722300.0,11.9805,11.9955,11.8607,11.9281,722300.0
2009-08-18 09:30:00,16.0,16.23,16.0,16.1,263400.0,11.9805,12.1527,11.9805,12.0554,263400.0
2009-08-18 10:00:00,16.12,16.17,16.06,16.11,307700.0,12.0703,12.1078,12.0254,12.0628,307700.0
2009-08-18 10:30:00,16.11,16.23,16.09,16.23,280700.0,12.0628,12.1527,12.0479,12.1527,280700.0
2009-08-18 11:00:00,16.23,16.38,16.21,16.35,353500.0,12.1527,12.265,12.1377,12.2425,353500.0
2009-08-18 11:30:00,16.35,16.49,16.3,16.45,317100.0,12.2425,12.3474,12.2051,12.3174,317100.0
2009-08-18 12:00:00,16.45,16.5,16.42,16.47,186900.0,12.3174,12.3549,12.295,12.3324,186900.0
2009-08-18 12:30:00,16.47,16.64,16.42,16.64,232000.0,12.3324,12.4597,12.295,12.4597,232000.0
2009-08-18 13:00:00,16.64,16.74,16.58,16.61,429400.0,12.4597,12.5346,12.4148,12.4372,429400.0
2009-08-18 13:30:00,16.61,16.64,16.45,16.52,193200.0,12.4372,12.4597,12.3174,12.3698,193200.0
2009-08-18 14:00:00,16.52,16.57,16.48,16.54,154000.0,12.3698,12.4073,12.3399,12.3848,154000.0
2009-08-18 14:30:00,16.55,16.56,16.46,16.49,190400.0,12.3923,12.3998,12.3249,12.3474,190400.0
2009-08-18 15:00:00,16.49,16.6,16.44,16.5,286900.0,12.3474,12.4297,12.3099,12.3549,286900.0
2009-08-18 15:30:00,16.5,16.51,16.34,16.37,609200.0,12.3549,12.3624,12.2351,12.2575,609200.0
2009-08-19 09:30:00,15.83,16.26,15.83,16.18,690700.0,11.8532,12.1752,11.8532,12.1153,690700.0
2009-08-19 10:00:00,16.18,16.37,16.14,16.22,433900.0,12.1153,12.2575,12.0853,12.1452,433900.0
2009-08-19 10:30:00,16.22,16.27,16.15,16.23,296200.0,12.1452,12.1826,12.0928,12.1527,296200.0
2009-08-19 11:00:00,16.23,16.55,16.22,16.55,401800.0,12.1527,12.3923,12.1452,12.3923,401800.0
2009-08-19 11:30:00,16.55,16.73,16.47,16.69,391300.0,12.3923,12.5271,12.3324,12.4971,391300.0
2009-08-19 12:00:00,16.68,16.77,16.6,16.7,213200.0,12.4896,12.557,12.4297,12.5046,213200.0
2009-08-19 12:30:00,16.7,16.88,16.66,16.68,469300.0,12.5046,12.6394,12.4747,12.4896,469300.0
2009-08-19 13:00:00,16.68,16.75,16.56,16.59,195200.0,12.4896,12.5421,12.3998,12.4223,195200.0
2009-08-19 13:30:00,16.6,16.8,16.59,16.8,360600.0,12.4297,12.5795,12.4223,12.5795,360600.0
2009-08-19 14:00:00,16.8,16.84,16.69,16.72,281600.0,12.5795,12.6095,12.4971,12.5196,281600.0
2009-08-19 14:30:00,16.72,16.78,16.66,16.72,311000.0,12.5196,12.5645,12.4747,12.5196,311000.0
2009-08-19 15:00:00,16.74,16.74,16.52,16.65,360200.0,12.5346,12.5346,12.3698,12.4672,360200.0
2009-08-19 15:30:00,16.64,16.77,16.55,16.67,724000.0,12.4597,12.557,12.3923,12.4822,724000.0
2009-08-20 09:30:00,16.79,17.37,16.76,17.17,517800.0,12.572,13.0063,12.5495,12.8565,517800.0
2009-08-20 10:00:00,17.17,17.3,17.1,17.25,346200.0,12.8565,12.9539,12.8041,12.9165,346200.0
2009-08-20 10:30:00,17.25,17.55,17.24,17.33,497100.0,12.9165,13.1411,12.909,12.9764,497100.0
2009-08-20 11:00:00,17.33,17.41,17.24,17.41,349600.0,12.9764,13.0363,12.909,13.0363,349600.0
2009-08-20 11:30:00,17.41,17.64,17.39,17.47,568600.0,13.0363,13.2085,13.0213,13.0812,568600.0
2009-08-20 12:00:00,17.47,17.59,17.46,17.57,388100.0,13.0812,13.171,13.0737,13.1561,388100.0
2009-08-20 12:30:00,17.56,17.72,17.56,17.58,289300.0,13.1486,13.2684,13.1486,13.1635,289300.0
2009-08-20 13:00:00,17.58,17.69,17.55,17.69,289500.0,13.1635,13.2459,13.1411,13.2459,289500.0
2009-08-20 13:30:00,17.69,17.75,17.66,17.67,427000.0,13.2459,13.2908,13.2235,13.2309,427000.0
2009-08-20 14:00:00,17.67,17.71,17.6,17.63,379400.0,13.2309,13.2609,13.1785,13.201,379400.0
2009-08-20 14:30:00,17.63,17.63,17.43,17.5,562900.0,13.201,13.201,13.0512,13.1036,562900.0
2009-08-20 15:00:00,17.49,17.65,17.49,17.64,399200.0,13.0962,13.216,13.0962,13.2085,399200.0
2009-08-20 15:30:00,17.64,17.68,17.5,17.56,674500.0,13.2085,13.2384,13.1036,13.1486,674500.0
2009-08-21 09:30:00,17.85,18.17,17.64,18.13,797500.0,13.3657,13.6053,13.2085,13.5754,797500.0
2009-08-21 10:00:00,18.14,18.6,18.13,18.4,894300.0,13.5829,13.9273,13.5754,13.7775,894300.0
2009-08-21 10:30:00,18.41,18.5,18.28,18.42,573200.0,13.785,13.8524,13.6877,13.7925,573200.0
2009-08-21 11:00:00,18.42,18.5,18.37,18.37,377800.0,13.7925,13.8524,13.7551,13.7551,377800.0
2009-08-21 11:30:00,18.38,18.43,18.36,18.4,246900.0,13.7626,13.8,13.7476,13.7775,246900.0
2009-08-21 12:00:00,18.41,18.42,18.28,18.28,188800.0,13.785,13.7925,13.6877,13.6877,188800.0
2009-08-21 12:30:00,18.29,18.32,18.24,18.27,189800.0,13.6952,13.7176,13.6577,13.6802,189800.0
2009-08-21 13:00:00,18.27,18.4,18.25,18.37,509000.0,13.6802,13.7775,13.6652,13.7551,509000.0
2009-08-21 13:30:00,18.35,18.4,18.3,18.34,183400.0,13.7401,13.7775,13.7027,13.7326,183400.0
2009-08-21 14:00:00,18.34,18.4,18.31,18.38,394200.0,13.7326,13.7775,13.7102,13.7626,394200.0
2009-08-21 14:30:00,18.38,18.39,18.25,18.32,368600.0,13.7626,13.7701,13.6652,13.7176,368600.0
2009-08-21 15:00:00,18.32,18.4,18.3,18.34,742700.0,13.7176,13.7775,13.7027,13.7326,742700.0
2009-08-21 15:30:00,18.34,18.34,18.13,18.2,1187400.0,13.7326,13.7326,13.5754,13.6278,1187400.0
2009-08-24 09:30:00,18.08,18.75,18.08,18.6,811600.0,13.5379,14.0396,13.5379,13.9273,811600.0
2009-08-24 10:00:00,18.6,18.63,18.39,18.4,464900.0,13.9273,13.9498,13.7701,13.7775,464900.0
2009-08-24 10:30:00,18.4,18.42,18.28,18.4,388400.0,13.7775,13.7925,13.6877,13.7775,388400.0
2009-08-24 11:00:00,18.4,18.45,18.35,18.39,283400.0,13.7775,13.815,13.7401,13.7701,283400.0
2009-08-24 11:30:00,18.37,18.53,18.32,18.35,337700.0,13.7551,13.8749,13.7176,13.7401,337700.0
2009-08-24 12:00:00,18.35,18.39,18.25,18.3,288300.0,13.7401,13.7701,13.6652,13.7027,288300.0
2009-08-24 12:30:00,18.31,18.33,18.18,18.18,302800.0,13.7102,13.7251,13.6128,13.6128,302800.0
2009-08-24 13:00:00,18.18,18.19,17.64,17.75,818500.0,13.6128,13.6203,13.2085,13.2908,818500.0
2009-08-24 13:30:00,17.74,17.8,17.55,17.78,506300.0,13.2834,13.3283,13.1411,13.3133,506300.0
2009-08-24 14:00:00,17.78,17.94,17.73,17.79,317500.0,13.3133,13.4331,13.2759,13.3208,317500.0
2009-08-24 14:30:00,17.79,17.84,17.66,17.78,291900.0,13.3208,13.3582,13.2235,13.3133,291900.0
2009-08-24 15:00:00,17.78,17.78,17.54,17.61,666700.0,13.3133,13.3133,13.1336,13.186,666700.0
2009-08-24 15:30:00,17.61,17.67,17.47,17.56,976600.0,13.186,13.2309,13.0812,13.1486,976600.0
2009-08-25 09:30:00,17.9,18.38,17.76,18.14,726200.0,13.4032,13.7626,13.2983,13.5829,726200.0
2009-08-25 10:00:00,18.16,18.3,17.66,17.79,591500.0,13.5978,13.7027,13.2235,13.3208,591500.0
2009-08-25 10:30:00,17.79,17.89,17.69,17.76,411600.0,13.3208,13.3957,13.2459,13.2983,411600.0
2009-08-25 11:00:00,17.76,18.07,17.75,18.04,302200.0,13.2983,13.5305,13.2908,13.508,302200.0
2009-08-25 11:30:00,18.03,18.04,17.95,18.0,148900.0,13.5005,13.508,13.4406,13.478,148900.0
2009-08-25 12:00:00,17.99,18.03,17.92,18.0,229400.0,13.4705,13.5005,13.4181,13.478,229400.0
2009-08-25 12:30:00,18.0,18.03,17.86,17.88,193200.0,13.478,13.5005,13.3732,13.3882,193200.0
2009-08-25 13:00:00,17.88,17.92,17.71,17.79,357900.0,13.3882,13.4181,13.2609,13.3208,357900.0
2009-08-25 13:30:00,17.8,17.85,17.73,17.75,282300.0,13.3283,13.3657,13.2759,13.2908,282300.0
2009-08-25 14:00:00,17.75,17.93,17.72,17.81,328400.0,13.2908,13.4256,13.2684,13.3358,328400.0
2009-08-25 14:30:00,17.81,17.82,17.66,17.74,396400.0,13.3358,13.3433,13.2235,13.2834,396400.0
2009-08-25 15:00:00,17.75,17.78,17.64,17.67,364500.0,13.2908,13.3133,13.2085,13.2309,364500.0
2009-08-25 15:30:00,17.68,17.68,17.53,17.55,1188600.0,13.2384,13.2384,13.1261,13.1411,1188600.0
2009-08-26 09:30:00,17.66,17.72,17.26,17.28,714300.0,13.2235,13.2684,12.9239,12.9389,714300.0
2009-08-26 10:00:00,17.28,17.84,17.28,17.73,662100.0,12.9389,13.3582,12.9389,13.2759,662100.0
2009-08-26 10:30:00,17.71,17.94,17.71,17.87,304100.0,13.2609,13.4331,13.2609,13.3807,304100.0
2009-08-26 11:00:00,17.87,17.88,17.57,17.61,143500.0,13.3807,13.3882,13.1561,13.186,143500.0
2009-08-26 11:30:00,17.61,17.63,17.4,17.48,311600.0,13.186,13.201,13.0288,13.0887,311600.0
2009-08-26 12:00:00,17.48,17.58,17.46,17.46,198300.0,13.0887,13.1635,13.0737,13.0737,198300.0
2009-08-26 12:30:00,17.46,17.47,17.29,17.34,391800.0,13.0737,13.0812,12.9464,12.9838,391800.0
2009-08-26 13:00:00,17.35,17.42,17.12,17.31,270800.0,12.9913,13.0437,12.8191,12.9614,270800.0
2009-08-26 13:30:00,17.31,17.36,17.25,17.35,210700.0,12.9614,12.9988,12.9165,12.9913,210700.0
2009-08-26 14:00:00,17.35,17.39,17.3,17.31,214400.0,12.9913,13.0213,12.9539,12.9614,214400.0
2009-08-26 14:30:00,17.31,17.38,17.24,17.24,219100.0,12.9614,13.0138,12.909,12.909,219100.0
2009-08-26 15:00:00,17.24,17.33,17.23,17.32,222400.0,12.909,12.9764,12.9015,12.9689,222400.0
2009-08-26 15:30:00,17.31,17.41,17.25,17.41,548900.0,12.9614,13.0363,12.9165,13.0363,548900.0
2009-08-27 09:30:00,17.52,17.57,17.15,17.25,229400.0,13.1186,13.1561,12.8416,12.9165,229400.0
2009-08-27 10:00:00,17.25,17.27,17.15,17.24,126900.0,12.9165,12.9314,12.8416,12.909,126900.0
2009-08-27 10:30:00,17.25,17.28,17.18,17.19,134900.0,12.9165,12.9389,12.864,12.8715,134900.0
2009-08-27 11:00:00,17.2,17.34,17.16,17.32,117800.0,12.879,12.9838,12.8491,12.9689,117800.0
2009-08-27 11:30:00,17.33,17.33,17.26,17.32,63200.0,12.9764,12.9764,12.9239,12.9689,63200.0
2009-08-27 12:00:00,17.32,17.5,17.3,17.49,94500.0,12.9689,13.1036,12.9539,13.0962,94500.0
2009-08-27 12:30:00,17.49,17.49,17.35,17.39,116700.0,13.0962,13.0962,12.9913,13.0213,116700.0
2009-08-27 13:00:00,17.4,17.46,17.34,17.4,74100.0,13.0288,13.0737,12.9838,13.0288,74100.0
2009-08-27 13:30:00,17.39,17.49,17.36,17.42,149700.0,13.0213,13.0962,12.9988,13.0437,149700.0
2009-08-27 14:00:00,17.44,17.49,17.4,17.43,76400.0,13.0587,13.0962,13.0288,13.0512,76400.0
2009-08-27 14:30:00,17.43,17.6,17.43,17.54,250800.0,13.0512,13.1785,13.0512,13.1336,250800.0
2009-08-27 15:00:00,17.54,17.57,17.41,17.45,95700.0,13.1336,13.1561,13.0363,13.0662,95700.0
2009-08-27 15:30:00,17.45,17.52,17.44,17.44,267600.0,13.0662,13.1186,13.0587,13.0587,267600.0
2009-08-28 09:30:00,17.6,18.41,17.59,18.18,1367300.0,13.1785,13.785,13.171,13.6128,1367300.0
2009-08-28 10:00:00,18.19,18.39,18.03,18.29,780600.0,13.6203,13.7701,13.5005,13.6952,780600.0
2009-08-28 10:30:00,18.3,18.56,18.15,18.52,390400.0,13.7027,13.8974,13.5904,13.8674,390400.0
2009-08-28 11:00:00,18.52,18.57,18.37,18.45,223200.0,13.8674,13.9048,13.7551,13.815,223200.0
2009-08-28 11:30:00,18.44,18.44,18.17,18.26,220800.0,13.8075,13.8075,13.6053,13.6727,220800.0
2009-08-28 12:00:00,18.25,18.32,18.1,18.24,194400.0,13.6652,13.7176,13.5529,13.6577,194400.0
2009-08-28 12:30:00,18.23,18.25,18.13,18.15,297500.0,13.6503,13.6652,13.5754,13.5904,297500.0
2009-08-28 13:00:00,18.15,18.32,18.15,18.25,120400.0,13.5904,13.7176,13.5904,13.6652,120400.0
2009-08-28 13:30:00,18.25,18.3,18.21,18.22,108300.0,13.6652,13.7027,13.6353,13.6428,108300.0
2009-08-28 14:00:00,18.21,18.27,18.15,18.21,141700.0,13.6353,13.6802,13.5904,13.6353,141700.0
2009-08-28 14:30:00,18.2,18.23,18.13,18.22,88600.0,13.6278,13.6503,13.5754,13.6428,88600.0
2009-08-28 15:00:00,18.22,18.28,18.17,18.18,240800.0,13.6428,13.6877,13.6053,13.6128,240800.0
2009-08-28 15:30:00,18.18,18.21,18.01,18.12,573900.0,13.6128,13.6353,13.4855,13.5679,573900.0
2009-08-31 09:30:00,17.84,17.84,17.35,17.66,583300.0,13.3582,13.3582,12.9913,13.2235,583300.0
2009-08-31 10:00:00,17.66,17.86,17.62,17.8,209900.0,13.2235,13.3732,13.1935,13.3283,209900.0
2009-08-31 10:30:00,17.8,17.82,17.68,17.7,527300.0,13.3283,13.3433,13.2384,13.2534,527300.0
2009-08-31 11:00:00,17.7,17.73,17.59,17.61,227900.0,13.2534,13.2759,13.171,13.186,227900.0
2009-08-31 11:30:00,17.61,17.64,17.53,17.58,234800.0,13.186,13.2085,13.1261,13.1635,234800.0
2009-08-31 12:00:00,17.58,17.59,17.52,17.52,190200.0,13.1635,13.171,13.1186,13.1186,190200.0
2009-08-31 12:30:00,17.52,17.53,17.41,17.44,141500.0,13.1186,13.1261,13.0363,13.0587,141500.0
2009-08-31 13:00:00,17.43,17.54,17.4,17.44,226600.0,13.0512,13.1336,13.0288,13.0587,226600.0
2009-08-31 13:30:00,17.44,17.48,17.42,17.46,114500.0,13.0587,13.0887,13.0437,13.0737,114500.0
2009-08-31 14:00:00,17.46,17.54,17.45,17.49,176000.0,13.0737,13.1336,13.0662,13.0962,176000.0
2009-08-31 14:30:00,17.5,17.63,17.49,17.58,239400.0,13.1036,13.201,13.0962,13.1635,239400.0
2009-08-31 15:00:00,17.57,17.59,17.46,17.55,407100.0,13.1561,13.171,13.0737,13.1411,407100.0
2009-08-31 15:30:00,17.55,17.68,17.54,17.68,648400.0,13.1411,13.2384,13.1336,13.2384,648400.0
2009-09-01 09:30:00,17.6,17.72,17.38,17.66,506200.0,13.1785,13.2684,13.0138,13.2235,506200.0
2009-09-01 10:00:00,17.66,17.85,17.5,17.56,567800.0,13.2235,13.3657,13.1036,13.1486,567800.0
2009-09-01 10:30:00,17.57,17.59,17.16,17.22,362500.0,13.1561,13.171,12.8491,12.894,362500.0
2009-09-01 11:00:00,17.22,17.36,16.93,16.94,490600.0,12.894,12.9988,12.6768,12.6843,490600.0
2009-09-01 11:30:00,16.94,16.94,16.53,16.67,767800.0,12.6843,12.6843,12.3773,12.4822,767800.0
2009-09-01 12:00:00,16.66,16.84,16.58,16.61,330900.0,12.4747,12.6095,12.4148,12.4372,330900.0
2009-09-01 12:30:00,16.61,16.65,16.48,16.5,370000.0,12.4372,12.4672,12.3399,12.3549,370000.0
2009-09-01 13:00:00,16.51,16.53,16.26,16.36,754200.0,12.3624,12.3773,12.1752,12.25,754200.0
2009-09-01 13:30:00,16.36,16.58,16.35,16.58,396500.0,12.25,12.4148,12.2425,12.4148,396500.0
2009-09-01 14:00:00,16.58,16.6,16.41,16.42,336000.0,12.4148,12.4297,12.2875,12.295,336000.0
2009-09-01 14:30:00,16.42,16.49,16.4,16.46,470500.0,12.295,12.3474,12.28,12.3249,470500.0
2009-09-01 15:00:00,16.46,16.49,16.42,16.44,552700.0,12.3249,12.3474,12.295,12.3099,552700.0
2009-09-01 15:30:00,16.43,16.53,16.34,16.43,1240800.0,12.3025,12.3773,12.2351,12.3025,1240800.0
2009-09-02 09:30:00,16.57,16.57,16.21,16.27,537300.0,12.4073,12.4073,12.1377,12.1826,537300.0
2009-09-02 10:00:00,16.26,16.3,15.9,15.93,755800.0,12.1752,12.2051,11.9056,11.9281,755800.0
2009-09-02 10:30:00,15.91,16.09,15.74,16.08,901700.0,11.9131,12.0479,11.7858,12.0404,901700.0
2009-09-02 11:00:00,16.08,16.38,16.07,16.25,728800.0,12.0404,12.265,12.0329,12.1677,728800.0
2009-09-02 11:30:00,16.26,16.33,16.14,16.22,343400.0,12.1752,12.2276,12.0853,12.1452,343400.0
2009-09-02 12:00:00,16.22,16.36,16.22,16.31,234900.0,12.1452,12.25,12.1452,12.2126,234900.0
2009-09-02 12:30:00,16.32,16.48,16.31,16.43,198400.0,12.2201,12.3399,12.2126,12.3025,198400.0
2009-09-02 13:00:00,16.43,16.52,16.43,16.49,285800.0,12.3025,12.3698,12.3025,12.3474,285800.0
2009-09-02 13:30:00,16.49,16.49,16.42,16.42,237600.0,12.3474,12.3474,12.295,12.295,237600.0
2009-09-02 14:00:00,16.43,16.47,16.38,16.45,223400.0,12.3025,12.3324,12.265,12.3174,223400.0
2009-09-02 14:30:00,16.45,16.54,16.36,16.36,233900.0,12.3174,12.3848,12.25,12.25,233900.0
2009-09-02 15:00:00,16.36,16.4,16.19,16.3,422400.0,12.25,12.28,12.1227,12.2051,422400.0
2009-09-02 15:30:00,16.3,16.42,16.26,16.26,745900.0,12.2051,12.295,12.1752,12.1752,745900.0
2009-09-03 09:30:00,16.55,16.97,16.55,16.84,303200.0,12.3923,12.7068,12.3923,12.6095,303200.0
2009-09-03 10:00:00,16.84,16.91,16.33,16.4,412400.0,12.6095,12.6619,12.2276,12.28,412400.0
2009-09-03 10:30:00,16.39,16.67,16.34,16.65,333700.0,12.2725,12.4822,12.2351,12.4672,333700.0
2009-09-03 11:00:00,16.65,16.8,16.62,16.74,192800.0,12.4672,12.5795,12.4447,12.5346,192800.0
2009-09-03 11:30:00,16.73,16.84,16.73,16.78,142600.0,12.5271,12.6095,12.5271,12.5645,142600.0
2009-09-03 12:00:00,16.78,16.83,16.7,16.71,184600.0,12.5645,12.602,12.5046,12.5121,184600.0
2009-09-03 12:30:00,16.71,16.72,16.62,16.63,123300.0,12.5121,12.5196,12.4447,12.4522,123300.0
2009-09-03 13:00:00,16.63,16.64,16.56,16.56,252300.0,12.4522,12.4597,12.3998,12.3998,252300.0
2009-09-03 13:30:00,16.56,16.59,16.5,16.55,234800.0,12.3998,12.4223,12.3549,12.3923,234800.0
2009-09-03 14:00:00,16.55,16.58,16.35,16.35,382700.0,12.3923,12.4148,12.2425,12.2425,382700.0
2009-09-03 14:30:00,16.36,16.36,16.2,16.29,416500.0,12.25,12.25,12.1302,12.1976,416500.0
2009-09-03 15:00:00,16.3,16.35,16.22,16.24,378900.0,12.2051,12.2425,12.1452,12.1602,378900.0
2009-09-03 15:30:00,16.25,16.47,16.24,16.39,824700.0,12.1677,12.3324,12.1602,12.2725,824700.0
2009-09-04 09:30:00,16.4,16.71,16.15,16.28,404500.0,12.28,12.5121,12.0928,12.1901,404500.0
2009-09-04 10:00:00,16.27,16.39,16.25,16.32,180600.0,12.1826,12.2725,12.1677,12.2201,180600.0
2009-09-04 10:30:00,16.33,16.37,16.25,16.33,154600.0,12.2276,12.2575,12.1677,12.2276,154600.0
2009-09-04 11:00:00,16.33,16.36,16.28,16.32,101500.0,12.2276,12.25,12.1901,12.2201,101500.0
2009-09-04 11:30:00,16.31,16.49,16.3,16.39,138100.0,12.2126,12.3474,12.2051,12.2725,138100.0
2009-09-04 12:00:00,16.39,16.44,16.35,16.4,150100.0,12.2725,12.3099,12.2425,12.28,150100.0
2009-09-04 12:30:00,16.4,16.52,16.39,16.49,85400.0,12.28,12.3698,12.2725,12.3474,85400.0
2009-09-04 13:00:00,16.48,16.52,16.44,16.52,97400.0,12.3399,12.3698,12.3099,12.3698,97400.0
2009-09-04 13:30:00,16.53,16.55,16.39,16.44,129100.0,12.3773,12.3923,12.2725,12.3099,129100.0
2009-09-04 14:00:00,16.43,16.52,16.41,16.43,230000.0,12.3025,12.3698,12.2875,12.3025,230000.0
2009-09-04 14:30:00,16.43,16.6,16.42,16.6,232600.0,12.3025,12.4297,12.295,12.4297,232600.0
2009-09-04 15:00:00,16.6,16.64,16.51,16.55,632200.0,12.4297,12.4597,12.3624,12.3923,632200.0
2009-09-04 15:30:00,16.54,16.69,16.51,16.68,561600.0,12.3848,12.4971,12.3624,12.4896,561600.0
2009-09-08 09:30:00,17.12,17.43,16.0,16.16,1258600.0,12.8191,13.0512,11.9805,12.1003,1258600.0
2009-09-08 10:00:00,16.16,16.27,15.95,16.04,621000.0,12.1003,12.1826,11.943,12.0104,621000.0
2009-09-08 10:30:00,16.05,16.25,16.01,16.12,466000.0,12.0179,12.1677,11.988,12.0703,466000.0
2009-09-08 11:00:00,16.11,16.3,16.1,16.22,248000.0,12.0628,12.2051,12.0554,12.1452,248000.0
2009-09-08 11:30:00,16.21,16.25,15.96,15.99,489200.0,12.1377,12.1677,11.9505,11.973,489200.0
2009-09-08 12:00:00,16.0,16.01,15.83,15.88,450100.0,11.9805,11.988,11.8532,11.8906,450100.0
2009-09-08 12:30:00,15.88,16.03,15.88,16.01,244300.0,11.8906,12.0029,11.8906,11.988,244300.0
2009-09-08 13:00:00,16.01,16.03,15.9,16.0,245400.0,11.988,12.0029,11.9056,11.9805,245400.0
2009-09-08 13:30:00,16.01,16.01,15.93,15.94,230300.0,11.988,11.988,11.9281,11.9355,230300.0
2009-09-08 14:00:00,15.94,15.97,15.9,15.96,200800.0,11.9355,11.958,11.9056,11.9505,200800.0
2009-09-08 14:30:00,15.96,16.02,15.95,16.01,236800.0,11.9505,11.9955,11.943,11.988,236800.0
2009-09-08 15:00:00,16.01,16.01,15.94,15.98,213300.0,11.988,11.988,11.9355,11.9655,213300.0
2009-09-08 15:30:00,15.98,16.07,15.96,16.06,943900.0,11.9655,12.0329,11.9505,12.0254,943900.0
2009-09-09 09:30:00,16.16,16.17,15.7,15.84,670400.0,12.1003,12.1078,11.7558,11.8607,670400.0
2009-09-09 10:00:00,15.83,15.87,15.73,15.76,622900.0,11.8532,11.8831,11.7783,11.8008,622900.0
2009-09-09 10:30:00,15.76,15.8,15.73,15.78,276800.0,11.8008,11.8307,11.7783,11.8157,276800.0
2009-09-09 11:00:00,15.78,15.8,15.71,15.78,396700.0,11.8157,11.8307,11.7633,11.8157,396700.0
2009-09-09 11:30:00,15.77,15.83,15.72,15.74,450800.0,11.8083,11.8532,11.7708,11.7858,450800.0
2009-09-09 12:00:00,15.74,15.83,15.74,15.81,427200.0,11.7858,11.8532,11.7858,11.8382,427200.0
2009-09-09 12:30:00,15.82,15.93,15.76,15.88,272600.0,11.8457,11.9281,11.8008,11.8906,272600.0
2009-09-09 13:00:00,15.87,16.0,15.85,15.95,270800.0,11.8831,11.9805,11.8682,11.943,270800.0
2009-09-09 13:30:00,15.95,16.11,15.95,16.1,300100.0,11.943,12.0628,11.943,12.0554,300100.0
2009-09-09 14:00:00,16.11,16.12,16.02,16.09,566200.0,12.0628,12.0703,11.9955,12.0479,566200.0
2009-09-09 14:30:00,16.08,16.11,16.03,16.07,467600.0,12.0404,12.0628,12.0029,12.0329,467600.0
2009-09-09 15:00:00,16.07,16.14,16.07,16.11,492200.0,12.0329,12.0853,12.0329,12.0628,492200.0
2009-09-09 15:30:00,16.11,16.38,15.73,16.18,941100.0,12.0628,12.265,11.7783,12.1153,941100.0
2009-09-10 09:30:00,16.1,16.18,15.46,15.46,1283700.0,12.0554,12.1153,11.5761,11.5761,1283700.0
2009-09-10 10:00:00,15.47,15.75,15.45,15.63,1050500.0,11.5836,11.7933,11.5686,11.7034,1050500.0
2009-09-10 10:30:00,15.63,15.89,15.62,15.77,548800.0,11.7034,11.8981,11.6959,11.8083,548800.0
2009-09-10 11:00:00,15.77,15.85,15.7,15.76,297900.0,11.8083,11.8682,11.7558,11.8008,297900.0
2009-09-10 11:30:00,15.75,15.85,15.7,15.76,329600.0,11.7933,11.8682,11.7558,11.8008,329600.0
2009-09-10 12:00:00,15.76,15.8,15.71,15.71,123400.0,11.8008,11.8307,11.7633,11.7633,123400.0
2009-09-10 12:30:00,15.71,15.72,15.67,15.71,147900.0,11.7633,11.7708,11.7334,11.7633,147900.0
2009-09-10 13:00:00,15.71,15.84,15.68,15.75,334400.0,11.7633,11.8607,11.7409,11.7933,334400.0
2009-09-10 13:30:00,15.75,15.84,15.67,15.8,306200.0,11.7933,11.8607,11.7334,11.8307,306200.0
2009-09-10 14:00:00,15.81,15.88,15.8,15.85,132600.0,11.8382,11.8906,11.8307,11.8682,132600.0
2009-09-10 14:30:00,15.85,16.0,15.85,15.92,323400.0,11.8682,11.9805,11.8682,11.9206,323400.0
2009-09-10 15:00:00,15.93,15.93,15.82,15.89,251600.0,11.9281,11.9281,11.8457,11.8981,251600.0
2009-09-10 15:30:00,15.89,16.0,15.88,15.96,843500.0,11.8981,11.9805,11.8906,11.9505,843500.0
2009-09-11 09:30:00,15.8,15.89,15.57,15.68,603000.0,11.8307,11.8981,11.6585,11.7409,603000.0
2009-09-11 10:00:00,15.66,15.89,15.52,15.86,537800.0,11.7259,11.8981,11.6211,11.8756,537800.0
2009-09-11 10:30:00,15.85,16.03,15.8,15.99,502500.0,11.8682,12.0029,11.8307,11.973,502500.0
2009-09-11 11:00:00,15.99,16.08,15.95,15.99,375100.0,11.973,12.0404,11.943,11.973,375100.0
2009-09-11 11:30:00,16.0,16.1,15.98,16.06,531300.0,11.9805,12.0554,11.9655,12.0254,531300.0
2009-09-11 12:00:00,16.06,16.07,15.97,15.99,558200.0,12.0254,12.0329,11.958,11.973,558200.0
2009-09-11 12:30:00,15.99,16.04,15.92,15.94,518100.0,11.973,12.0104,11.9206,11.9355,518100.0
2009-09-11 13:00:00,15.94,15.99,15.9,15.98,280700.0,11.9355,11.973,11.9056,11.9655,280700.0
2009-09-11 13:30:00,15.99,16.03,15.95,15.95,348700.0,11.973,12.0029,11.943,11.943,348700.0
2009-09-11 14:00:00,15.95,15.96,15.88,15.93,429000.0,11.943,11.9505,11.8906,11.9281,429000.0
2009-09-11 14:30:00,15.93,15.95,15.81,15.88,427200.0,11.9281,11.943,11.8382,11.8906,427200.0
2009-09-11 15:00:00,15.88,15.96,15.88,15.94,428800.0,11.8906,11.9505,11.8906,11.9355,428800.0
2009-09-11 15:30:00,15.94,15.95,15.89,15.9,843400.0,11.9355,11.943,11.8981,11.9056,843400.0
2009-09-14 09:30:00,15.89,16.06,15.68,15.97,814400.0,11.8981,12.0254,11.7409,11.958,814400.0
2009-09-14 10:00:00,15.96,15.99,15.86,15.9,457700.0,11.9505,11.973,11.8756,11.9056,457700.0
2009-09-14 10:30:00,15.9,15.95,15.9,15.94,133600.0,11.9056,11.943,11.9056,11.9355,133600.0
2009-09-14 11:00:00,15.95,16.0,15.92,15.95,297100.0,11.943,11.9805,11.9206,11.943,297100.0
2009-09-14 11:30:00,15.95,15.98,15.9,15.94,164900.0,11.943,11.9655,11.9056,11.9355,164900.0
2009-09-14 12:00:00,15.94,16.0,15.93,15.94,138000.0,11.9355,11.9805,11.9281,11.9355,138000.0
2009-09-14 12:30:00,15.94,16.0,15.94,16.0,202000.0,11.9355,11.9805,11.9355,11.9805,202000.0
2009-09-14 13:00:00,15.99,15.99,15.93,15.95,75200.0,11.973,11.973,11.9281,11.943,75200.0
2009-09-14 13:30:00,15.94,15.99,15.94,15.96,143500.0,11.9355,11.973,11.9355,11.9505,143500.0
2009-09-14 14:00:00,15.96,16.04,15.93,16.02,158900.0,11.9505,12.0104,11.9281,11.9955,158900.0
2009-09-14 14:30:00,16.02,16.17,16.0,16.17,449900.0,11.9955,12.1078,11.9805,12.1078,449900.0
2009-09-14 15:00:00,16.17,16.25,16.12,16.22,346900.0,12.1078,12.1677,12.0703,12.1452,346900.0
2009-09-14 15:30:00,16.23,16.36,16.2,16.36,896100.0,12.1527,12.25,12.1302,12.25,896100.0
2009-09-15 09:30:00,16.27,16.73,16.23,16.67,821400.0,12.1826,12.5271,12.1527,12.4822,821400.0
2009-09-15 10:00:00,16.67,16.99,16.49,16.99,950400.0,12.4822,12.7218,12.3474,12.7218,950400.0
2009-09-15 10:30:00,16.99,17.59,16.99,17.19,1213300.0,12.7218,13.171,12.7218,12.8715,1213300.0
2009-09-15 11:00:00,17.19,17.24,16.94,16.96,397000.0,12.8715,12.909,12.6843,12.6993,397000.0
2009-09-15 11:30:00,16.96,17.3,16.94,17.22,523300.0,12.6993,12.9539,12.6843,12.894,523300.0
2009-09-15 12:00:00,17.22,17.3,17.21,17.3,267400.0,12.894,12.9539,12.8865,12.9539,267400.0
2009-09-15 12:30:00,17.3,17.3,17.15,17.3,326500.0,12.9539,12.9539,12.8416,12.9539,326500.0
2009-09-15 13:00:00,17.3,17.58,17.22,17.57,609500.0,12.9539,13.1635,12.894,13.1561,609500.0
2009-09-15 13:30:00,17.58,17.65,17.48,17.61,440500.0,13.1635,13.216,13.0887,13.186,440500.0
2009-09-15 14:00:00,17.61,17.75,17.54,17.7,461800.0,13.186,13.2908,13.1336,13.2534,461800.0
2009-09-15 14:30:00,17.7,17.74,17.49,17.66,452700.0,13.2534,13.2834,13.0962,13.2235,452700.0
2009-09-15 15:00:00,17.65,17.97,17.62,17.96,1049200.0,13.216,13.4556,13.1935,13.4481,1049200.0
2009-09-15 15:30:00,17.97,18.31,17.96,18.11,3098800.0,13.4556,13.7102,13.4481,13.5604,3098800.0
2009-09-16 09:30:00,17.85,19.25,17.75,19.12,1474800.0,13.3657,14.414,13.2908,14.3167,1474800.0
2009-09-16 10:00:00,19.12,20.36,19.1,19.63,3049100.0,14.3167,15.2452,14.3017,14.6985,3049100.0
2009-09-16 10:30:00,19.64,19.77,19.41,19.45,662700.0,14.706,14.8034,14.5338,14.5638,662700.0
2009-09-16 11:00:00,19.45,19.62,19.1,19.57,1089400.0,14.5638,14.6911,14.3017,14.6536,1089400.0
2009-09-16 11:30:00,19.56,19.7,19.5,19.65,912300.0,14.6461,14.751,14.6012,14.7135,912300.0
2009-09-16 12:00:00,19.65,19.69,19.48,19.56,605000.0,14.7135,14.7435,14.5862,14.6461,605000.0
2009-09-16 12:30:00,19.56,19.75,19.41,19.64,638400.0,14.6461,14.7884,14.5338,14.706,638400.0
2009-09-16 13:00:00,19.63,19.74,19.52,19.53,841300.0,14.6985,14.7809,14.6162,14.6237,841300.0
2009-09-16 13:30:00,19.53,19.61,19.42,19.44,801000.0,14.6237,14.6836,14.5413,14.5563,801000.0
2009-09-16 14:00:00,19.44,19.55,19.38,19.47,491100.0,14.5563,14.6386,14.5114,14.5787,491100.0
2009-09-16 14:30:00,19.48,19.6,19.39,19.41,695800.0,14.5862,14.6761,14.5188,14.5338,695800.0
2009-09-16 15:00:00,19.41,19.42,19.28,19.36,861000.0,14.5338,14.5413,14.4365,14.4964,861000.0
2009-09-16 15:30:00,19.37,19.4,19.18,19.31,2172200.0,14.5039,14.5263,14.3616,14.4589,2172200.0
2009-09-17 09:30:00,18.48,19.1,18.3,19.09,1361900.0,13.8374,14.3017,13.7027,14.2942,1361900.0
2009-09-17 10:00:00,19.11,19.17,18.91,19.09,874000.0,14.3092,14.3541,14.1594,14.2942,874000.0
2009-09-17 10:30:00,19.09,19.39,19.09,19.17,870100.0,14.2942,14.5188,14.2942,14.3541,870100.0
2009-09-17 11:00:00,19.16,19.64,19.16,19.6,616400.0,14.3466,14.706,14.3466,14.6761,616400.0
2009-09-17 11:30:00,19.6,19.64,19.15,19.16,464000.0,14.6761,14.706,14.3391,14.3466,464000.0
2009-09-17 12:00:00,19.17,19.2,18.5,18.69,556200.0,14.3541,14.3766,13.8524,13.9947,556200.0
2009-09-17 12:30:00,18.69,18.71,18.41,18.51,818400.0,13.9947,14.0097,13.785,13.8599,818400.0
2009-09-17 13:00:00,18.5,18.68,18.48,18.52,548500.0,13.8524,13.9872,13.8374,13.8674,548500.0
2009-09-17 13:30:00,18.53,18.6,18.48,18.5,474300.0,13.8749,13.9273,13.8374,13.8524,474300.0
2009-09-17 14:00:00,18.5,18.52,18.33,18.37,817600.0,13.8524,13.8674,13.7251,13.7551,817600.0
2009-09-17 14:30:00,18.37,18.67,18.33,18.58,839300.0,13.7551,13.9797,13.7251,13.9123,839300.0
2009-09-17 15:00:00,18.58,18.61,18.41,18.42,506200.0,13.9123,13.9348,13.785,13.7925,506200.0
2009-09-17 15:30:00,18.42,18.42,18.15,18.27,1523500.0,13.7925,13.7925,13.5904,13.6802,1523500.0
2009-09-18 09:30:00,18.58,18.68,18.05,18.12,868000.0,13.9123,13.9872,13.5155,13.5679,868000.0
2009-09-18 10:00:00,18.12,18.21,17.93,18.16,503100.0,13.5679,13.6353,13.4256,13.5978,503100.0
2009-09-18 10:30:00,18.16,18.38,18.06,18.27,409800.0,13.5978,13.7626,13.523,13.6802,409800.0
2009-09-18 11:00:00,18.28,18.35,18.22,18.31,208300.0,13.6877,13.7401,13.6428,13.7102,208300.0
2009-09-18 11:30:00,18.31,18.37,18.28,18.29,211500.0,13.7102,13.7551,13.6877,13.6952,211500.0
2009-09-18 12:00:00,18.3,18.31,18.17,18.23,97300.0,13.7027,13.7102,13.6053,13.6503,97300.0
2009-09-18 12:30:00,18.23,18.25,18.15,18.18,156800.0,13.6503,13.6652,13.5904,13.6128,156800.0
2009-09-18 13:00:00,18.18,18.25,18.17,18.22,110000.0,13.6128,13.6652,13.6053,13.6428,110000.0
2009-09-18 13:30:00,18.21,18.25,18.18,18.25,197700.0,13.6353,13.6652,13.6128,13.6652,197700.0
2009-09-18 14:00:00,18.25,18.39,18.23,18.33,456500.0,13.6652,13.7701,13.6503,13.7251,456500.0
2009-09-18 14:30:00,18.32,18.39,18.25,18.32,327400.0,13.7176,13.7701,13.6652,13.7176,327400.0
2009-09-18 15:00:00,18.33,18.54,18.32,18.51,482600.0,13.7251,13.8824,13.7176,13.8599,482600.0
2009-09-18 15:30:00,18.52,18.56,18.31,18.37,1205300.0,13.8674,13.8974,13.7102,13.7551,1205300.0
2009-09-21 09:30:00,18.24,18.33,17.88,18.19,358600.0,13.6577,13.7251,13.3882,13.6203,358600.0
2009-09-21 10:00:00,18.2,18.54,18.12,18.37,416700.0,13.6278,13.8824,13.5679,13.7551,416700.0
2009-09-21 10:30:00,18.37,18.43,18.25,18.33,197000.0,13.7551,13.8,13.6652,13.7251,197000.0
2009-09-21 11:00:00,18.33,18.45,18.24,18.25,137800.0,13.7251,13.815,13.6577,13.6652,137800.0
2009-09-21 11:30:00,18.25,18.29,18.18,18.22,145100.0,13.6652,13.6952,13.6128,13.6428,145100.0
2009-09-21 12:00:00,18.22,18.23,18.01,18.01,200700.0,13.6428,13.6503,13.4855,13.4855,200700.0
2009-09-21 12:30:00,18.01,18.19,18.01,18.07,138100.0,13.4855,13.6203,13.4855,13.5305,138100.0
2009-09-21 13:00:00,18.08,18.15,18.01,18.15,139200.0,13.5379,13.5904,13.4855,13.5904,139200.0
2009-09-21 13:30:00,18.14,18.19,18.13,18.18,108900.0,13.5829,13.6203,13.5754,13.6128,108900.0
2009-09-21 14:00:00,18.18,18.21,18.16,18.18,128300.0,13.6128,13.6353,13.5978,13.6128,128300.0
2009-09-21 14:30:00,18.17,18.25,18.16,18.17,321200.0,13.6053,13.6652,13.5978,13.6053,321200.0
2009-09-21 15:00:00,18.17,18.31,18.17,18.25,346100.0,13.6053,13.7102,13.6053,13.6652,346100.0
2009-09-21 15:30:00,18.25,18.31,18.16,18.2,537600.0,13.6652,13.7102,13.5978,13.6278,537600.0
2009-09-22 09:30:00,18.37,18.67,18.27,18.44,389500.0,13.7551,13.9797,13.6802,13.8075,389500.0
2009-09-22 10:00:00,18.44,18.65,18.34,18.6,485200.0,13.8075,13.9647,13.7326,13.9273,485200.0
2009-09-22 10:30:00,18.6,19.0,18.52,18.95,520400.0,13.9273,14.2268,13.8674,14.1894,520400.0
2009-09-22 11:00:00,18.94,19.25,18.89,19.21,853000.0,14.1819,14.414,14.1444,14.3841,853000.0
2009-09-22 11:30:00,19.21,19.23,19.12,19.19,296600.0,14.3841,14.399,14.3167,14.3691,296600.0
2009-09-22 12:00:00,19.19,19.2,19.06,19.16,478900.0,14.3691,14.3766,14.2717,14.3466,478900.0
2009-09-22 12:30:00,19.16,19.17,19.03,19.06,385300.0,14.3466,14.3541,14.2493,14.2717,385300.0
2009-09-22 13:00:00,19.05,19.09,18.88,18.99,438300.0,14.2643,14.2942,14.137,14.2193,438300.0
2009-09-22 13:30:00,18.99,19.05,18.96,18.96,226000.0,14.2193,14.2643,14.1969,14.1969,226000.0
2009-09-22 14:00:00,18.96,19.05,18.91,18.92,374500.0,14.1969,14.2643,14.1594,14.1669,374500.0
2009-09-22 14:30:00,18.93,19.05,18.89,19.05,264200.0,14.1744,14.2643,14.1444,14.2643,264200.0
2009-09-22 15:00:00,19.04,19.06,18.88,19.05,355000.0,14.2568,14.2717,14.137,14.2643,355000.0
2009-09-22 15:30:00,19.05,19.17,19.03,19.08,763000.0,14.2643,14.3541,14.2493,14.2867,763000.0
2009-09-23 09:30:00,18.56,19.04,18.56,18.8,459300.0,13.8974,14.2568,13.8974,14.0771,459300.0
2009-09-23 10:00:00,18.8,18.88,18.69,18.88,256600.0,14.0771,14.137,13.9947,14.137,256600.0
2009-09-23 10:30:00,18.88,18.93,18.76,18.91,374100.0,14.137,14.1744,14.0471,14.1594,374100.0
2009-09-23 11:00:00,18.91,18.98,18.82,18.96,212600.0,14.1594,14.2118,14.092,14.1969,212600.0
2009-09-23 11:30:00,18.95,19.05,18.9,19.05,170500.0,14.1894,14.2643,14.1519,14.2643,170500.0
2009-09-23 12:00:00,19.05,19.09,19.0,19.04,199100.0,14.2643,14.2942,14.2268,14.2568,199100.0
2009-09-23 12:30:00,19.04,19.09,19.02,19.07,133500.0,14.2568,14.2942,14.2418,14.2792,133500.0
2009-09-23 13:00:00,19.07,19.08,18.98,19.0,114100.0,14.2792,14.2867,14.2118,14.2268,114100.0
2009-09-23 13:30:00,19.0,19.06,18.92,18.94,169500.0,14.2268,14.2717,14.1669,14.1819,169500.0
2009-09-23 14:00:00,18.93,19.05,18.89,19.01,130300.0,14.1744,14.2643,14.1444,14.2343,130300.0
2009-09-23 14:30:00,19.01,19.2,18.96,19.07,398800.0,14.2343,14.3766,14.1969,14.2792,398800.0
2009-09-23 15:00:00,19.08,19.16,18.96,19.02,403400.0,14.2867,14.3466,14.1969,14.2418,403400.0
2009-09-23 15:30:00,19.02,19.02,18.6,18.65,741100.0,14.2418,14.2418,13.9273,13.9647,741100.0
2009-09-24 09:30:00,18.78,19.02,18.55,18.66,286000.0,14.0621,14.2418,13.8899,13.9722,286000.0
2009-09-24 10:00:00,18.65,18.67,18.1,18.2,464900.0,13.9647,13.9797,13.5529,13.6278,464900.0
2009-09-24 10:30:00,18.19,18.2,17.96,18.14,539900.0,13.6203,13.6278,13.4481,13.5829,539900.0
2009-09-24 11:00:00,18.15,18.23,18.0,18.09,377700.0,13.5904,13.6503,13.478,13.5454,377700.0
2009-09-24 11:30:00,18.1,18.19,18.02,18.08,184500.0,13.5529,13.6203,13.493,13.5379,184500.0
2009-09-24 12:00:00,18.08,18.12,18.04,18.05,168300.0,13.5379,13.5679,13.508,13.5155,168300.0
2009-09-24 12:30:00,18.06,18.07,17.73,17.75,599300.0,13.523,13.5305,13.2759,13.2908,599300.0
2009-09-24 13:00:00,17.73,17.8,17.69,17.72,807700.0,13.2759,13.3283,13.2459,13.2684,807700.0
2009-09-24 13:30:00,17.74,17.75,17.39,17.42,526400.0,13.2834,13.2908,13.0213,13.0437,526400.0
2009-09-24 14:00:00,17.44,17.56,17.42,17.53,355500.0,13.0587,13.1486,13.0437,13.1261,355500.0
2009-09-24 14:30:00,17.54,17.72,17.53,17.68,367500.0,13.1336,13.2684,13.1261,13.2384,367500.0
2009-09-24 15:00:00,17.69,17.86,17.67,17.69,460500.0,13.2459,13.3732,13.2309,13.2459,460500.0
2009-09-24 15:30:00,17.7,17.83,17.63,17.75,1047200.0,13.2534,13.3507,13.201,13.2908,1047200.0
2009-09-25 09:30:00,17.67,17.9,17.51,17.77,326500.0,13.2309,13.4032,13.1111,13.3058,326500.0
2009-09-25 10:00:00,17.76,17.94,17.54,17.55,416700.0,13.2983,13.4331,13.1336,13.1411,416700.0
2009-09-25 10:30:00,17.55,17.73,17.51,17.63,334300.0,13.1411,13.2759,13.1111,13.201,334300.0
2009-09-25 11:00:00,17.64,17.75,17.52,17.73,237900.0,13.2085,13.2908,13.1186,13.2759,237900.0
2009-09-25 11:30:00,17.73,17.83,17.67,17.73,198900.0,13.2759,13.3507,13.2309,13.2759,198900.0
2009-09-25 12:00:00,17.72,17.77,17.66,17.71,246200.0,13.2684,13.3058,13.2235,13.2609,246200.0
2009-09-25 12:30:00,17.71,17.79,17.65,17.69,192800.0,13.2609,13.3208,13.216,13.2459,192800.0
2009-09-25 13:00:00,17.69,17.73,17.58,17.67,292700.0,13.2459,13.2759,13.1635,13.2309,292700.0
2009-09-25 13:30:00,17.66,17.86,17.63,17.86,226600.0,13.2235,13.3732,13.201,13.3732,226600.0
2009-09-25 14:00:00,17.87,17.92,17.8,17.81,162600.0,13.3807,13.4181,13.3283,13.3358,162600.0
2009-09-25 14:30:00,17.81,17.9,17.76,17.89,295900.0,13.3358,13.4032,13.2983,13.3957,295900.0
2009-09-25 15:00:00,17.89,17.9,17.79,17.83,216400.0,13.3957,13.4032,13.3208,13.3507,216400.0
2009-09-25 15:30:00,17.83,17.85,17.7,17.8,676400.0,13.3507,13.3657,13.2534,13.3283,676400.0
2009-09-28 09:30:00,17.88,17.89,17.67,17.8,467100.0,13.3882,13.3957,13.2309,13.3283,467100.0
2009-09-28 10:00:00,17.81,17.93,17.72,17.73,430900.0,13.3358,13.4256,13.2684,13.2759,430900.0
2009-09-28 10:30:00,17.72,17.8,17.68,17.74,285400.0,13.2684,13.3283,13.2384,13.2834,285400.0
2009-09-28 11:00:00,17.73,17.87,17.73,17.85,128300.0,13.2759,13.3807,13.2759,13.3657,128300.0
2009-09-28 11:30:00,17.85,17.97,17.84,17.89,157400.0,13.3657,13.4556,13.3582,13.3957,157400.0
2009-09-28 12:00:00,17.9,17.92,17.79,17.83,144600.0,13.4032,13.4181,13.3208,13.3507,144600.0
2009-09-28 12:30:00,17.84,17.9,17.77,17.85,150100.0,13.3582,13.4032,13.3058,13.3657,150100.0
2009-09-28 13:00:00,17.86,17.9,17.81,17.9,139000.0,13.3732,13.4032,13.3358,13.4032,139000.0
2009-09-28 13:30:00,17.89,17.99,17.87,17.95,178700.0,13.3957,13.4705,13.3807,13.4406,178700.0
2009-09-28 14:00:00,17.95,18.11,17.93,18.1,176000.0,13.4406,13.5604,13.4256,13.5529,176000.0
2009-09-28 14:30:00,18.1,18.1,18.04,18.06,166000.0,13.5529,13.5529,13.508,13.523,166000.0
2009-09-28 15:00:00,18.05,18.16,18.02,18.15,197200.0,13.5155,13.5978,13.493,13.5904,197200.0
2009-09-28 15:30:00,18.15,18.19,17.95,18.19,633800.0,13.5904,13.6203,13.4406,13.6203,633800.0
2009-09-29 09:30:00,18.61,19.05,18.34,18.65,857100.0,13.9348,14.2643,13.7326,13.9647,857100.0
2009-09-29 10:00:00,18.64,18.65,18.33,18.56,608200.0,13.9573,13.9647,13.7251,13.8974,608200.0
2009-09-29 10:30:00,18.57,18.62,18.33,18.35,279600.0,13.9048,13.9423,13.7251,13.7401,279600.0
2009-09-29 11:00:00,18.36,18.43,18.23,18.4,256600.0,13.7476,13.8,13.6503,13.7775,256600.0
2009-09-29 11:30:00,18.4,18.43,18.21,18.32,393000.0,13.7775,13.8,13.6353,13.7176,393000.0
2009-09-29 12:00:00,18.32,18.42,18.27,18.35,163700.0,13.7176,13.7925,13.6802,13.7401,163700.0
2009-09-29 12:30:00,18.35,18.44,18.34,18.37,152500.0,13.7401,13.8075,13.7326,13.7551,152500.0
2009-09-29 13:00:00,18.38,18.5,18.38,18.48,173500.0,13.7626,13.8524,13.7626,13.8374,173500.0
2009-09-29 13:30:00,18.49,18.52,18.4,18.4,147200.0,13.8449,13.8674,13.7775,13.7775,147200.0
2009-09-29 14:00:00,18.41,18.5,18.33,18.45,232200.0,13.785,13.8524,13.7251,13.815,232200.0
2009-09-29 14:30:00,18.45,18.46,18.27,18.32,236500.0,13.815,13.8225,13.6802,13.7176,236500.0
2009-09-29 15:00:00,18.33,18.44,18.28,18.3,300300.0,13.7251,13.8075,13.6877,13.7027,300300.0
2009-09-29 15:30:00,18.29,18.32,18.19,18.19,516500.0,13.6952,13.7176,13.6203,13.6203,516500.0
2009-09-30 09:30:00,18.23,18.41,17.7,17.77,462700.0,13.6503,13.785,13.2534,13.3058,462700.0
2009-09-30 10:00:00,17.76,17.86,17.65,17.73,340300.0,13.2983,13.3732,13.216,13.2759,340300.0
2009-09-30 10:30:00,17.74,17.95,17.69,17.93,296100.0,13.2834,13.4406,13.2459,13.4256,296100.0
2009-09-30 11:00:00,17.91,18.14,17.9,18.04,236100.0,13.4106,13.5829,13.4032,13.508,236100.0
2009-09-30 11:30:00,18.04,18.05,17.92,17.97,150500.0,13.508,13.5155,13.4181,13.4556,150500.0
2009-09-30 12:00:00,17.96,18.0,17.91,17.98,125100.0,13.4481,13.478,13.4106,13.4631,125100.0
2009-09-30 12:30:00,17.98,18.16,17.97,18.16,244500.0,13.4631,13.5978,13.4556,13.5978,244500.0
2009-09-30 13:00:00,18.17,18.3,18.02,18.02,314000.0,13.6053,13.7027,13.493,13.493,314000.0
2009-09-30 13:30:00,18.02,18.07,17.94,17.96,248000.0,13.493,13.5305,13.4331,13.4481,248000.0
2009-09-30 14:00:00,17.96,18.03,17.88,17.99,186500.0,13.4481,13.5005,13.3882,13.4705,186500.0
2009-09-30 14:30:00,17.99,18.09,17.92,17.94,226100.0,13.4705,13.5454,13.4181,13.4331,226100.0
2009-09-30 15:00:00,17.94,17.95,17.8,17.92,422900.0,13.4331,13.4406,13.3283,13.4181,422900.0
2009-09-30 15:30:00,17.92,17.97,17.84,17.95,845200.0,13.4181,13.4556,13.3582,13.4406,845200.0
2009-10-01 09:30:00,18.1,18.19,17.59,17.63,306300.0,13.5529,13.6203,13.171,13.201,306300.0
2009-10-01 10:00:00,17.63,17.72,17.41,17.6,338700.0,13.201,13.2684,13.0363,13.1785,338700.0
2009-10-01 10:30:00,17.59,17.62,17.44,17.56,242200.0,13.171,13.1935,13.0587,13.1486,242200.0
2009-10-01 11:00:00,17.55,17.55,17.16,17.17,440400.0,13.1411,13.1411,12.8491,12.8565,440400.0
2009-10-01 11:30:00,17.18,17.19,16.96,17.08,425900.0,12.864,12.8715,12.6993,12.7892,425900.0
2009-10-01 12:00:00,17.08,17.32,16.99,17.3,200900.0,12.7892,12.9689,12.7218,12.9539,200900.0
2009-10-01 12:30:00,17.3,17.32,17.15,17.2,130000.0,12.9539,12.9689,12.8416,12.879,130000.0
2009-10-01 13:00:00,17.19,17.2,16.96,16.98,206800.0,12.8715,12.879,12.6993,12.7143,206800.0
2009-10-01 13:30:00,16.98,16.98,16.66,16.68,618700.0,12.7143,12.7143,12.4747,12.4896,618700.0
2009-10-01 14:00:00,16.69,16.99,16.67,16.97,571700.0,12.4971,12.7218,12.4822,12.7068,571700.0
2009-10-01 14:30:00,16.97,16.97,16.68,16.68,458900.0,12.7068,12.7068,12.4896,12.4896,458900.0
2009-10-01 15:00:00,16.69,16.69,16.35,16.36,863300.0,12.4971,12.4971,12.2425,12.25,863300.0
2009-10-01 15:30:00,16.36,16.53,16.34,16.4,1890600.0,12.25,12.3773,12.2351,12.28,1890600.0
2009-10-02 09:30:00,16.11,16.63,16.06,16.33,1028500.0,12.0628,12.4522,12.0254,12.2276,1028500.0
2009-10-02 10:00:00,16.33,16.67,16.29,16.65,1003200.0,12.2276,12.4822,12.1976,12.4672,1003200.0
2009-10-02 10:30:00,16.65,16.99,16.6,16.71,929500.0,12.4672,12.7218,12.4297,12.5121,929500.0
2009-10-02 11:00:00,16.72,16.9,16.67,16.83,306500.0,12.5196,12.6544,12.4822,12.602,306500.0
2009-10-02 11:30:00,16.83,16.94,16.71,16.77,327500.0,12.602,12.6843,12.5121,12.557,327500.0
2009-10-02 12:00:00,16.78,16.88,16.73,16.8,342300.0,12.5645,12.6394,12.5271,12.5795,342300.0
2009-10-02 12:30:00,16.8,16.82,16.68,16.77,290400.0,12.5795,12.5945,12.4896,12.557,290400.0
2009-10-02 13:00:00,16.77,16.86,16.72,16.78,409200.0,12.557,12.6244,12.5196,12.5645,409200.0
2009-10-02 13:30:00,16.78,16.84,16.72,16.78,290100.0,12.5645,12.6095,12.5196,12.5645,290100.0
2009-10-02 14:00:00,16.77,16.85,16.7,16.83,363900.0,12.557,12.6169,12.5046,12.602,363900.0
2009-10-02 14:30:00,16.83,16.89,16.77,16.8,405200.0,12.602,12.6469,12.557,12.5795,405200.0
2009-10-02 15:00:00,16.8,16.82,16.61,16.66,450100.0,12.5795,12.5945,12.4372,12.4747,450100.0
2009-10-02 15:30:00,16.65,16.74,16.59,16.69,892400.0,12.4672,12.5346,12.4223,12.4971,892400.0
2009-10-05 09:30:00,16.63,17.0,16.63,16.78,537000.0,12.4522,12.7293,12.4522,12.5645,537000.0
2009-10-05 10:00:00,16.78,17.0,16.66,16.75,430700.0,12.5645,12.7293,12.4747,12.5421,430700.0
2009-10-05 10:30:00,16.75,16.76,16.55,16.68,254000.0,12.5421,12.5495,12.3923,12.4896,254000.0
2009-10-05 11:00:00,16.67,16.89,16.66,16.89,316900.0,12.4822,12.6469,12.4747,12.6469,316900.0
2009-10-05 11:30:00,16.88,16.92,16.78,16.87,258500.0,12.6394,12.6694,12.5645,12.6319,258500.0
2009-10-05 12:00:00,16.87,16.92,16.83,16.86,163700.0,12.6319,12.6694,12.602,12.6244,163700.0
2009-10-05 12:30:00,16.85,17.0,16.8,16.99,231500.0,12.6169,12.7293,12.5795,12.7218,231500.0
2009-10-05 13:00:00,17.0,17.05,16.94,17.0,221100.0,12.7293,12.7667,12.6843,12.7293,221100.0
2009-10-05 13:30:00,17.0,17.0,16.83,16.84,168400.0,12.7293,12.7293,12.602,12.6095,168400.0
2009-10-05 14:00:00,16.85,16.93,16.8,16.89,301300.0,12.6169,12.6768,12.5795,12.6469,301300.0
2009-10-05 14:30:00,16.9,17.12,16.88,17.03,279700.0,12.6544,12.8191,12.6394,12.7517,279700.0
2009-10-05 15:00:00,17.04,17.12,17.03,17.07,267000.0,12.7592,12.8191,12.7517,12.7817,267000.0
2009-10-05 15:30:00,17.07,17.12,16.97,17.12,678500.0,12.7817,12.8191,12.7068,12.8191,678500.0
2009-10-06 09:30:00,17.37,18.76,17.35,17.82,1843300.0,13.0063,14.0471,12.9913,13.3433,1843300.0
2009-10-06 10:00:00,17.8,17.83,17.62,17.62,471800.0,13.3283,13.3507,13.1935,13.1935,471800.0
2009-10-06 10:30:00,17.62,17.9,17.59,17.89,432600.0,13.1935,13.4032,13.171,13.3957,432600.0
2009-10-06 11:00:00,17.88,18.07,17.83,17.85,465400.0,13.3882,13.5305,13.3507,13.3657,465400.0
2009-10-06 11:30:00,17.85,17.86,17.73,17.86,300000.0,13.3657,13.3732,13.2759,13.3732,300000.0
2009-10-06 12:00:00,17.85,17.99,17.85,17.95,269200.0,13.3657,13.4705,13.3657,13.4406,269200.0
2009-10-06 12:30:00,17.96,18.03,17.79,17.8,342300.0,13.4481,13.5005,13.3208,13.3283,342300.0
2009-10-06 13:00:00,17.79,17.79,17.62,17.67,466300.0,13.3208,13.3208,13.1935,13.2309,466300.0
2009-10-06 13:30:00,17.67,17.67,17.42,17.45,365200.0,13.2309,13.2309,13.0437,13.0662,365200.0
2009-10-06 14:00:00,17.46,17.46,17.2,17.25,510700.0,13.0737,13.0737,12.879,12.9165,510700.0
2009-10-06 14:30:00,17.25,17.31,17.2,17.25,617900.0,12.9165,12.9614,12.879,12.9165,617900.0
2009-10-06 15:00:00,17.25,17.39,17.21,17.34,703700.0,12.9165,13.0213,12.8865,12.9838,703700.0
2009-10-06 15:30:00,17.35,17.39,17.24,17.35,740900.0,12.9913,13.0213,12.909,12.9913,740900.0
2009-10-07 09:30:00,17.41,17.58,16.98,17.21,420100.0,13.0363,13.1635,12.7143,12.8865,420100.0
2009-10-07 10:00:00,17.22,17.34,17.15,17.22,278300.0,12.894,12.9838,12.8416,12.894,278300.0
2009-10-07 10:30:00,17.21,17.29,17.05,17.05,261200.0,12.8865,12.9464,12.7667,12.7667,261200.0
2009-10-07 11:00:00,17.06,17.37,17.05,17.26,240800.0,12.7742,13.0063,12.7667,12.9239,240800.0
2009-10-07 11:30:00,17.27,17.33,17.24,17.25,127600.0,12.9314,12.9764,12.909,12.9165,127600.0
2009-10-07 12:00:00,17.25,17.36,17.24,17.31,92000.0,12.9165,12.9988,12.909,12.9614,92000.0
2009-10-07 12:30:00,17.3,17.36,17.25,17.32,83900.0,12.9539,12.9988,12.9165,12.9689,83900.0
2009-10-07 13:00:00,17.34,17.34,17.23,17.3,137900.0,12.9838,12.9838,12.9015,12.9539,137900.0
2009-10-07 13:30:00,17.31,17.38,17.27,17.37,210400.0,12.9614,13.0138,12.9314,13.0063,210400.0
2009-10-07 14:00:00,17.37,17.37,17.22,17.23,198900.0,13.0063,13.0063,12.894,12.9015,198900.0
2009-10-07 14:30:00,17.22,17.31,17.18,17.27,210700.0,12.894,12.9614,12.864,12.9314,210700.0
2009-10-07 15:00:00,17.26,17.29,17.2,17.25,295400.0,12.9239,12.9464,12.879,12.9165,295400.0
2009-10-07 15:30:00,17.24,17.36,17.23,17.33,540600.0,12.909,12.9988,12.9015,12.9764,540600.0
2009-10-08 09:30:00,17.53,17.59,17.17,17.22,272000.0,13.1261,13.171,12.8565,12.894,272000.0
2009-10-08 10:00:00,17.21,17.25,17.08,17.09,248600.0,12.8865,12.9165,12.7892,12.7966,248600.0
2009-10-08 10:30:00,17.09,17.15,17.03,17.04,344300.0,12.7966,12.8416,12.7517,12.7592,344300.0
2009-10-08 11:00:00,17.03,17.27,17.02,17.22,467200.0,12.7517,12.9314,12.7442,12.894,467200.0
2009-10-08 11:30:00,17.23,17.28,17.2,17.28,332700.0,12.9015,12.9389,12.879,12.9389,332700.0
2009-10-08 12:00:00,17.27,17.32,17.24,17.24,251100.0,12.9314,12.9689,12.909,12.909,251100.0
2009-10-08 12:30:00,17.24,17.27,17.17,17.21,206000.0,12.909,12.9314,12.8565,12.8865,206000.0
2009-10-08 13:00:00,17.21,17.23,17.1,17.18,180600.0,12.8865,12.9015,12.8041,12.864,180600.0
2009-10-08 13:30:00,17.17,17.21,17.09,17.17,235600.0,12.8565,12.8865,12.7966,12.8565,235600.0
2009-10-08 14:00:00,17.18,17.18,17.01,17.06,261500.0,12.864,12.864,12.7367,12.7742,261500.0
2009-10-08 14:30:00,17.05,17.14,17.02,17.09,234400.0,12.7667,12.8341,12.7442,12.7966,234400.0
2009-10-08 15:00:00,17.09,17.12,17.03,17.04,557900.0,12.7966,12.8191,12.7517,12.7592,557900.0
2009-10-08 15:30:00,17.04,17.19,17.01,17.16,1143300.0,12.7592,12.8715,12.7367,12.8491,1143300.0
2009-10-09 09:30:00,17.15,17.25,16.95,17.21,283600.0,12.8416,12.9165,12.6918,12.8865,283600.0
2009-10-09 10:00:00,17.21,17.24,17.12,17.15,110500.0,12.8865,12.909,12.8191,12.8416,110500.0
2009-10-09 10:30:00,17.15,17.22,17.12,17.21,126500.0,12.8416,12.894,12.8191,12.8865,126500.0
2009-10-09 11:00:00,17.2,17.31,17.18,17.24,260600.0,12.879,12.9614,12.864,12.909,260600.0
2009-10-09 11:30:00,17.23,17.27,17.13,17.14,375800.0,12.9015,12.9314,12.8266,12.8341,375800.0
2009-10-09 12:00:00,17.15,17.15,16.91,16.95,265300.0,12.8416,12.8416,12.6619,12.6918,265300.0
2009-10-09 12:30:00,16.96,17.02,16.91,17.0,233600.0,12.6993,12.7442,12.6619,12.7293,233600.0
2009-10-09 13:00:00,17.01,17.13,17.0,17.1,401300.0,12.7367,12.8266,12.7293,12.8041,401300.0
2009-10-09 13:30:00,17.1,17.1,17.01,17.02,230400.0,12.8041,12.8041,12.7367,12.7442,230400.0
2009-10-09 14:00:00,17.03,17.14,17.02,17.1,264300.0,12.7517,12.8341,12.7442,12.8041,264300.0
2009-10-09 14:30:00,17.09,17.22,17.09,17.21,289600.0,12.7966,12.894,12.7966,12.8865,289600.0
2009-10-09 15:00:00,17.2,17.26,17.19,17.19,545300.0,12.879,12.9239,12.8715,12.8715,545300.0
2009-10-09 15:30:00,17.2,17.27,17.17,17.25,902500.0,12.879,12.9314,12.8565,12.9165,902500.0
2009-10-12 09:30:00,17.09,17.4,17.08,17.14,154300.0,12.7966,13.0288,12.7892,12.8341,154300.0
2009-10-12 10:00:00,17.14,17.15,17.05,17.09,194500.0,12.8341,12.8416,12.7667,12.7966,194500.0
2009-10-12 10:30:00,17.09,17.12,17.05,17.08,312300.0,12.7966,12.8191,12.7667,12.7892,312300.0
2009-10-12 11:00:00,17.08,17.09,17.07,17.08,155900.0,12.7892,12.7966,12.7817,12.7892,155900.0
2009-10-12 11:30:00,17.08,17.09,17.0,17.02,259500.0,12.7892,12.7966,12.7293,12.7442,259500.0
2009-10-12 12:00:00,17.02,17.16,17.01,17.16,426100.0,12.7442,12.8491,12.7367,12.8491,426100.0
2009-10-12 12:30:00,17.16,17.23,17.14,17.21,306800.0,12.8491,12.9015,12.8341,12.8865,306800.0
2009-10-12 13:00:00,17.21,17.22,17.17,17.19,182400.0,12.8865,12.894,12.8565,12.8715,182400.0
2009-10-12 13:30:00,17.19,17.2,17.14,17.18,149100.0,12.8715,12.879,12.8341,12.864,149100.0
2009-10-12 14:00:00,17.19,17.2,16.97,17.01,489400.0,12.8715,12.879,12.7068,12.7367,489400.0
2009-10-12 14:30:00,17.02,17.1,16.96,17.1,180200.0,12.7442,12.8041,12.6993,12.8041,180200.0
2009-10-12 15:00:00,17.1,17.1,17.01,17.05,286600.0,12.8041,12.8041,12.7367,12.7667,286600.0
2009-10-12 15:30:00,17.05,17.06,16.97,16.98,514600.0,12.7667,12.7742,12.7068,12.7143,514600.0
2009-10-13 09:30:00,17.2,17.55,17.06,17.52,969900.0,12.879,13.1411,12.7742,13.1186,969900.0
2009-10-13 10:00:00,17.51,17.51,17.11,17.12,1237400.0,13.1111,13.1111,12.8116,12.8191,1237400.0
2009-10-13 10:30:00,17.12,17.41,17.09,17.4,307800.0,12.8191,13.0363,12.7966,13.0288,307800.0
2009-10-13 11:00:00,17.4,17.49,17.33,17.48,260500.0,13.0288,13.0962,12.9764,13.0887,260500.0
2009-10-13 11:30:00,17.48,17.88,17.47,17.87,745600.0,13.0887,13.3882,13.0812,13.3807,745600.0
2009-10-13 12:00:00,17.87,17.93,17.7,17.79,325500.0,13.3807,13.4256,13.2534,13.3208,325500.0
2009-10-13 12:30:00,17.78,17.99,17.73,17.95,335200.0,13.3133,13.4705,13.2759,13.4406,335200.0
2009-10-13 13:00:00,17.95,17.99,17.85,17.92,393700.0,13.4406,13.4705,13.3657,13.4181,393700.0
2009-10-13 13:30:00,17.92,17.98,17.8,17.94,411400.0,13.4181,13.4631,13.3283,13.4331,411400.0
2009-10-13 14:00:00,17.94,17.96,17.87,17.9,424000.0,13.4331,13.4481,13.3807,13.4032,424000.0
2009-10-13 14:30:00,17.9,18.0,17.9,17.99,328800.0,13.4032,13.478,13.4032,13.4705,328800.0
2009-10-13 15:00:00,17.99,18.2,17.98,18.16,1091200.0,13.4705,13.6278,13.4631,13.5978,1091200.0
2009-10-13 15:30:00,18.15,18.2,18.02,18.02,1664700.0,13.5904,13.6278,13.493,13.493,1664700.0
2009-10-14 09:30:00,18.17,18.52,17.84,17.96,866600.0,13.6053,13.8674,13.3582,13.4481,866600.0
2009-10-14 10:00:00,17.96,18.02,17.75,17.81,581600.0,13.4481,13.493,13.2908,13.3358,581600.0
2009-10-14 10:30:00,17.81,18.15,17.77,18.09,387100.0,13.3358,13.5904,13.3058,13.5454,387100.0
2009-10-14 11:00:00,18.1,18.4,18.03,18.38,351900.0,13.5529,13.7775,13.5005,13.7626,351900.0
2009-10-14 11:30:00,18.38,18.55,18.35,18.53,367500.0,13.7626,13.8899,13.7401,13.8749,367500.0
2009-10-14 12:00:00,18.53,18.57,18.35,18.38,446200.0,13.8749,13.9048,13.7401,13.7626,446200.0
2009-10-14 12:30:00,18.38,18.42,18.29,18.33,537900.0,13.7626,13.7925,13.6952,13.7251,537900.0
2009-10-14 13:00:00,18.34,18.42,18.31,18.38,338300.0,13.7326,13.7925,13.7102,13.7626,338300.0
2009-10-14 13:30:00,18.37,18.46,18.35,18.44,177600.0,13.7551,13.8225,13.7401,13.8075,177600.0
2009-10-14 14:00:00,18.44,18.58,18.39,18.55,413800.0,13.8075,13.9123,13.7701,13.8899,413800.0
2009-10-14 14:30:00,18.55,18.59,18.49,18.49,419700.0,13.8899,13.9198,13.8449,13.8449,419700.0
2009-10-14 15:00:00,18.49,18.7,18.49,18.7,406100.0,13.8449,14.0022,13.8449,14.0022,406100.0
2009-10-14 15:30:00,18.7,18.73,18.56,18.64,1396000.0,14.0022,14.0246,13.8974,13.9573,1396000.0
2009-10-15 09:30:00,18.5,18.65,18.33,18.44,319200.0,13.8524,13.9647,13.7251,13.8075,319200.0
2009-10-15 10:00:00,18.43,18.62,18.38,18.6,222400.0,13.8,13.9423,13.7626,13.9273,222400.0
2009-10-15 10:30:00,18.6,18.65,18.55,18.59,239600.0,13.9273,13.9647,13.8899,13.9198,239600.0
2009-10-15 11:00:00,18.6,18.62,18.42,18.42,242700.0,13.9273,13.9423,13.7925,13.7925,242700.0
2009-10-15 11:30:00,18.43,18.6,18.42,18.59,134100.0,13.8,13.9273,13.7925,13.9198,134100.0
2009-10-15 12:00:00,18.6,18.82,18.57,18.81,451200.0,13.9273,14.092,13.9048,14.0845,451200.0
2009-10-15 12:30:00,18.81,18.88,18.78,18.85,233400.0,14.0845,14.137,14.0621,14.1145,233400.0
2009-10-15 13:00:00,18.86,18.99,18.84,18.98,273000.0,14.122,14.2193,14.107,14.2118,273000.0
2009-10-15 13:30:00,18.97,18.99,18.79,18.8,318900.0,14.2044,14.2193,14.0696,14.0771,318900.0
2009-10-15 14:00:00,18.79,18.88,18.76,18.81,299400.0,14.0696,14.137,14.0471,14.0845,299400.0
2009-10-15 14:30:00,18.8,18.88,18.8,18.82,145800.0,14.0771,14.137,14.0771,14.092,145800.0
2009-10-15 15:00:00,18.83,18.85,18.63,18.64,369800.0,14.0995,14.1145,13.9498,13.9573,369800.0
2009-10-15 15:30:00,18.64,18.81,18.64,18.81,526400.0,13.9573,14.0845,13.9573,14.0845,526400.0
2009-10-16 09:30:00,18.44,18.45,18.11,18.26,378500.0,13.8075,13.815,13.5604,13.6727,378500.0
2009-10-16 10:00:00,18.25,18.27,17.97,18.04,298600.0,13.6652,13.6802,13.4556,13.508,298600.0
2009-10-16 10:30:00,18.05,18.05,17.86,17.93,312100.0,13.5155,13.5155,13.3732,13.4256,312100.0
2009-10-16 11:00:00,17.93,18.07,17.84,18.0,469600.0,13.4256,13.5305,13.3582,13.478,469600.0
2009-10-16 11:30:00,18.0,18.09,17.95,18.08,360900.0,13.478,13.5454,13.4406,13.5379,360900.0
2009-10-16 12:00:00,18.07,18.17,18.02,18.08,176300.0,13.5305,13.6053,13.493,13.5379,176300.0
2009-10-16 12:30:00,18.09,18.25,18.03,18.19,413900.0,13.5454,13.6652,13.5005,13.6203,413900.0
2009-10-16 13:00:00,18.19,18.43,18.18,18.42,482300.0,13.6203,13.8,13.6128,13.7925,482300.0
2009-10-16 13:30:00,18.42,18.52,18.32,18.47,333300.0,13.7925,13.8674,13.7176,13.83,333300.0
2009-10-16 14:00:00,18.47,18.63,18.34,18.58,568100.0,13.83,13.9498,13.7326,13.9123,568100.0
2009-10-16 14:30:00,18.59,19.03,18.59,18.66,1267600.0,13.9198,14.2493,13.9198,13.9722,1267600.0
2009-10-16 15:00:00,18.66,18.71,18.32,18.42,641900.0,13.9722,14.0097,13.7176,13.7925,641900.0
2009-10-16 15:30:00,18.43,18.49,18.14,18.19,952200.0,13.8,13.8449,13.5829,13.6203,952200.0
2009-10-19 09:30:00,17.98,18.57,17.83,17.88,487500.0,13.4631,13.9048,13.3507,13.3882,487500.0
2009-10-19 10:00:00,17.87,18.14,17.87,18.12,308700.0,13.3807,13.5829,13.3807,13.5679,308700.0
2009-10-19 10:30:00,18.13,18.4,18.13,18.36,417600.0,13.5754,13.7775,13.5754,13.7476,417600.0
2009-10-19 11:00:00,18.37,18.6,18.36,18.59,376000.0,13.7551,13.9273,13.7476,13.9198,376000.0
2009-10-19 11:30:00,18.59,18.63,18.28,18.35,479600.0,13.9198,13.9498,13.6877,13.7401,479600.0
2009-10-19 12:00:00,18.34,18.35,18.0,18.0,557000.0,13.7326,13.7401,13.478,13.478,557000.0
2009-10-19 12:30:00,18.0,18.05,17.95,18.0,279100.0,13.478,13.5155,13.4406,13.478,279100.0
2009-10-19 13:00:00,17.99,18.1,17.9,18.03,453400.0,13.4705,13.5529,13.4032,13.5005,453400.0
2009-10-19 13:30:00,18.02,18.3,18.02,18.27,385500.0,13.493,13.7027,13.493,13.6802,385500.0
2009-10-19 14:00:00,18.27,18.34,18.06,18.12,488700.0,13.6802,13.7326,13.523,13.5679,488700.0
2009-10-19 14:30:00,18.12,18.3,18.06,18.3,502500.0,13.5679,13.7027,13.523,13.7027,502500.0
2009-10-19 15:00:00,18.3,18.5,18.29,18.46,739300.0,13.7027,13.8524,13.6952,13.8225,739300.0
2009-10-19 15:30:00,18.46,18.46,18.18,18.33,1004100.0,13.8225,13.8225,13.6128,13.7251,1004100.0
2009-10-20 09:30:00,17.03,17.9,16.72,17.11,2079000.0,12.7517,13.4032,12.5196,12.8116,2079000.0
2009-10-20 10:00:00,17.13,17.3,17.0,17.1,1490300.0,12.8266,12.9539,12.7293,12.8041,1490300.0
2009-10-20 10:30:00,17.1,17.25,17.04,17.14,1221200.0,12.8041,12.9165,12.7592,12.8341,1221200.0
2009-10-20 11:00:00,17.14,17.2,16.85,16.85,1200300.0,12.8341,12.879,12.6169,12.6169,1200300.0
2009-10-20 11:30:00,16.85,16.97,16.77,16.95,1037200.0,12.6169,12.7068,12.557,12.6918,1037200.0
2009-10-20 12:00:00,16.95,17.04,16.84,16.87,610400.0,12.6918,12.7592,12.6095,12.6319,610400.0
2009-10-20 12:30:00,16.88,17.0,16.85,16.94,571600.0,12.6394,12.7293,12.6169,12.6843,571600.0
2009-10-20 13:00:00,16.94,17.11,16.87,17.11,667900.0,12.6843,12.8116,12.6319,12.8116,667900.0
2009-10-20 13:30:00,17.1,17.11,17.02,17.04,472600.0,12.8041,12.8116,12.7442,12.7592,472600.0
2009-10-20 14:00:00,17.03,17.09,16.93,17.0,549600.0,12.7517,12.7966,12.6768,12.7293,549600.0
2009-10-20 14:30:00,17.0,17.12,16.96,17.05,475100.0,12.7293,12.8191,12.6993,12.7667,475100.0
2009-10-20 15:00:00,17.05,17.12,17.01,17.1,435300.0,12.7667,12.8191,12.7367,12.8041,435300.0
2009-10-20 15:30:00,17.1,17.25,17.05,17.23,1087400.0,12.8041,12.9165,12.7667,12.9015,1087400.0
2009-10-21 09:30:00,17.07,17.28,17.0,17.01,698400.0,12.7817,12.9389,12.7293,12.7367,698400.0
2009-10-21 10:00:00,17.01,17.17,16.83,16.94,780200.0,12.7367,12.8565,12.602,12.6843,780200.0
2009-10-21 10:30:00,16.95,17.13,16.94,17.13,343800.0,12.6918,12.8266,12.6843,12.8266,343800.0
2009-10-21 11:00:00,17.1,17.26,17.1,17.26,394100.0,12.8041,12.9239,12.8041,12.9239,394100.0
2009-10-21 11:30:00,17.26,17.27,17.19,17.23,137400.0,12.9239,12.9314,12.8715,12.9015,137400.0
2009-10-21 12:00:00,17.23,17.27,17.0,17.09,427400.0,12.9015,12.9314,12.7293,12.7966,427400.0
2009-10-21 12:30:00,17.09,17.15,17.03,17.11,142900.0,12.7966,12.8416,12.7517,12.8116,142900.0
2009-10-21 13:00:00,17.11,17.11,17.06,17.08,131000.0,12.8116,12.8116,12.7742,12.7892,131000.0
2009-10-21 13:30:00,17.08,17.18,17.06,17.17,155400.0,12.7892,12.864,12.7742,12.8565,155400.0
2009-10-21 14:00:00,17.16,17.17,17.04,17.13,646200.0,12.8491,12.8565,12.7592,12.8266,646200.0
2009-10-21 14:30:00,17.13,17.15,17.07,17.11,632000.0,12.8266,12.8416,12.7817,12.8116,632000.0
2009-10-21 15:00:00,17.11,17.15,16.98,17.0,1295000.0,12.8116,12.8416,12.7143,12.7293,1295000.0
2009-10-21 15:30:00,17.0,17.0,16.58,16.72,2988500.0,12.7293,12.7293,12.4148,12.5196,2988500.0
2009-10-22 09:30:00,16.67,17.01,16.61,16.65,872300.0,12.4822,12.7367,12.4372,12.4672,872300.0
2009-10-22 10:00:00,16.65,16.68,16.4,16.59,725200.0,12.4672,12.4896,12.28,12.4223,725200.0
2009-10-22 10:30:00,16.59,16.67,16.45,16.54,323500.0,12.4223,12.4822,12.3174,12.3848,323500.0
2009-10-22 11:00:00,16.54,17.05,16.54,16.86,661300.0,12.3848,12.7667,12.3848,12.6244,661300.0
2009-10-22 11:30:00,16.86,16.92,16.81,16.9,224000.0,12.6244,12.6694,12.587,12.6544,224000.0
2009-10-22 12:00:00,16.9,17.0,16.8,16.86,310300.0,12.6544,12.7293,12.5795,12.6244,310300.0
2009-10-22 12:30:00,16.84,17.01,16.84,17.0,387800.0,12.6095,12.7367,12.6095,12.7293,387800.0
2009-10-22 13:00:00,17.0,17.04,17.0,17.04,293600.0,12.7293,12.7592,12.7293,12.7592,293600.0
2009-10-22 13:30:00,17.03,17.04,17.0,17.01,353700.0,12.7517,12.7592,12.7293,12.7367,353700.0
2009-10-22 14:00:00,17.0,17.35,17.0,17.2,898200.0,12.7293,12.9913,12.7293,12.879,898200.0
2009-10-22 14:30:00,17.2,17.31,17.14,17.27,1073200.0,12.879,12.9614,12.8341,12.9314,1073200.0
2009-10-22 15:00:00,17.28,17.44,17.2,17.38,917900.0,12.9389,13.0587,12.879,13.0138,917900.0
2009-10-22 15:30:00,17.38,17.42,17.21,17.39,1506500.0,13.0138,13.0437,12.8865,13.0213,1506500.0
2009-10-23 09:30:00,17.34,17.39,17.02,17.02,472200.0,12.9838,13.0213,12.7442,12.7442,472200.0
2009-10-23 10:00:00,17.03,17.15,16.84,16.85,450300.0,12.7517,12.8416,12.6095,12.6169,450300.0
2009-10-23 10:30:00,16.85,16.87,16.76,16.8,584700.0,12.6169,12.6319,12.5495,12.5795,584700.0
2009-10-23 11:00:00,16.8,16.89,16.55,16.58,509500.0,12.5795,12.6469,12.3923,12.4148,509500.0
2009-10-23 11:30:00,16.57,16.66,16.51,16.55,323200.0,12.4073,12.4747,12.3624,12.3923,323200.0
2009-10-23 12:00:00,16.54,16.66,16.5,16.63,511700.0,12.3848,12.4747,12.3549,12.4522,511700.0
2009-10-23 12:30:00,16.63,16.79,16.6,16.76,333700.0,12.4522,12.572,12.4297,12.5495,333700.0
2009-10-23 13:00:00,16.76,16.81,16.74,16.77,403900.0,12.5495,12.587,12.5346,12.557,403900.0
2009-10-23 13:30:00,16.77,16.86,16.73,16.83,501100.0,12.557,12.6244,12.5271,12.602,501100.0
2009-10-23 14:00:00,16.82,16.89,16.78,16.83,360900.0,12.5945,12.6469,12.5645,12.602,360900.0
2009-10-23 14:30:00,16.83,16.88,16.74,16.75,241600.0,12.602,12.6394,12.5346,12.5421,241600.0
2009-10-23 15:00:00,16.75,16.81,16.68,16.75,365500.0,12.5421,12.587,12.4896,12.5421,365500.0
2009-10-23 15:30:00,16.75,16.82,16.67,16.82,1121900.0,12.5421,12.5945,12.4822,12.5945,1121900.0
2009-10-26 09:30:00,17.05,17.13,16.12,16.41,748800.0,12.7667,12.8266,12.0703,12.2875,748800.0
2009-10-26 10:00:00,16.41,16.54,16.38,16.4,588500.0,12.2875,12.3848,12.265,12.28,588500.0
2009-10-26 10:30:00,16.4,16.41,16.13,16.2,474800.0,12.28,12.2875,12.0778,12.1302,474800.0
2009-10-26 11:00:00,16.2,16.29,16.0,16.0,598800.0,12.1302,12.1976,11.9805,11.9805,598800.0
2009-10-26 11:30:00,16.01,16.04,15.83,15.87,821800.0,11.988,12.0104,11.8532,11.8831,821800.0
2009-10-26 12:00:00,15.87,15.99,15.84,15.93,346200.0,11.8831,11.973,11.8607,11.9281,346200.0
2009-10-26 12:30:00,15.92,16.05,15.9,16.01,344700.0,11.9206,12.0179,11.9056,11.988,344700.0
2009-10-26 13:00:00,16.02,16.14,15.96,16.01,288500.0,11.9955,12.0853,11.9505,11.988,288500.0
2009-10-26 13:30:00,16.01,16.09,15.91,15.96,263400.0,11.988,12.0479,11.9131,11.9505,263400.0
2009-10-26 14:00:00,15.96,15.98,15.86,15.94,321200.0,11.9505,11.9655,11.8756,11.9355,321200.0
2009-10-26 14:30:00,15.94,15.95,15.73,15.77,364500.0,11.9355,11.943,11.7783,11.8083,364500.0
2009-10-26 15:00:00,15.77,15.77,15.55,15.61,529900.0,11.8083,11.8083,11.6435,11.6885,529900.0
2009-10-26 15:30:00,15.6,15.72,15.59,15.66,1455500.0,11.681,11.7708,11.6735,11.7259,1455500.0
2009-10-27 09:30:00,15.68,15.86,15.52,15.53,592800.0,11.7409,11.8756,11.6211,11.6285,592800.0
2009-10-27 10:00:00,15.53,15.93,15.18,15.92,1283500.0,11.6285,11.9281,11.3665,11.9206,1283500.0
2009-10-27 10:30:00,15.93,15.93,15.69,15.8,791000.0,11.9281,11.9281,11.7484,11.8307,791000.0
2009-10-27 11:00:00,15.8,15.82,15.65,15.68,475100.0,11.8307,11.8457,11.7184,11.7409,475100.0
2009-10-27 11:30:00,15.68,15.7,15.52,15.68,336300.0,11.7409,11.7558,11.6211,11.7409,336300.0
2009-10-27 12:00:00,15.68,15.77,15.62,15.7,154400.0,11.7409,11.8083,11.6959,11.7558,154400.0
2009-10-27 12:30:00,15.71,15.77,15.66,15.66,210800.0,11.7633,11.8083,11.7259,11.7259,210800.0
2009-10-27 13:00:00,15.66,15.66,15.5,15.6,305600.0,11.7259,11.7259,11.6061,11.681,305600.0
2009-10-27 13:30:00,15.61,15.64,15.48,15.5,223600.0,11.6885,11.7109,11.5911,11.6061,223600.0
2009-10-27 14:00:00,15.49,15.5,15.23,15.26,396500.0,11.5986,11.6061,11.4039,11.4264,396500.0
2009-10-27 14:30:00,15.25,15.42,15.23,15.37,393700.0,11.4189,11.5462,11.4039,11.5087,393700.0
2009-10-27 15:00:00,15.38,15.43,15.31,15.39,509200.0,11.5162,11.5537,11.4638,11.5237,509200.0
2009-10-27 15:30:00,15.39,15.42,15.27,15.29,733700.0,11.5237,11.5462,11.4339,11.4488,733700.0
2009-10-28 09:30:00,15.3,15.48,15.01,15.07,459600.0,11.4563,11.5911,11.2392,11.2841,459600.0
2009-10-28 10:00:00,15.07,15.1,14.79,14.82,937000.0,11.2841,11.3066,11.0745,11.0969,937000.0
2009-10-28 10:30:00,14.81,14.92,14.8,14.84,871000.0,11.0894,11.1718,11.0819,11.1119,871000.0
2009-10-28 11:00:00,14.83,15.0,14.82,14.9,666000.0,11.1044,11.2317,11.0969,11.1568,666000.0
2009-10-28 11:30:00,14.9,14.91,14.64,14.69,620200.0,11.1568,11.1643,10.9621,10.9996,620200.0
2009-10-28 12:00:00,14.69,14.79,14.55,14.56,893300.0,10.9996,11.0745,10.8947,10.9022,893300.0
2009-10-28 12:30:00,14.57,14.59,14.43,14.47,603000.0,10.9097,10.9247,10.8049,10.8348,603000.0
2009-10-28 13:00:00,14.48,14.7,14.46,14.69,531000.0,10.8423,11.0071,10.8274,10.9996,531000.0
2009-10-28 13:30:00,14.7,14.96,14.7,14.85,438600.0,11.0071,11.2017,11.0071,11.1194,438600.0
2009-10-28 14:00:00,14.84,14.95,14.73,14.78,451000.0,11.1119,11.1943,11.0295,11.067,451000.0
2009-10-28 14:30:00,14.78,14.8,14.68,14.68,364500.0,11.067,11.0819,10.9921,10.9921,364500.0
2009-10-28 15:00:00,14.67,14.77,14.6,14.6,472000.0,10.9846,11.0595,10.9322,10.9322,472000.0
2009-10-28 15:30:00,14.61,14.65,14.49,14.57,1557100.0,10.9397,10.9696,10.8498,10.9097,1557100.0
2009-10-29 09:30:00,14.8,14.94,14.15,14.17,1291800.0,11.0819,11.1868,10.5952,10.6102,1291800.0
2009-10-29 10:00:00,14.16,14.73,14.03,14.56,1470600.0,10.6027,11.0295,10.5054,10.9022,1470600.0
2009-10-29 10:30:00,14.56,14.8,14.5,14.75,704200.0,10.9022,11.0819,10.8573,11.0445,704200.0
2009-10-29 11:00:00,14.75,14.76,14.44,14.49,635000.0,11.0445,11.052,10.8124,10.8498,635000.0
2009-10-29 11:30:00,14.5,14.79,14.47,14.79,390200.0,10.8573,11.0745,10.8348,11.0745,390200.0
2009-10-29 12:00:00,14.79,14.95,14.72,14.9,457200.0,11.0745,11.1943,11.022,11.1568,457200.0
2009-10-29 12:30:00,14.91,15.06,14.9,14.96,217100.0,11.1643,11.2766,11.1568,11.2017,217100.0
2009-10-29 13:00:00,14.96,15.06,14.9,15.05,215300.0,11.2017,11.2766,11.1568,11.2691,215300.0
2009-10-29 13:30:00,15.06,15.25,15.03,15.23,440600.0,11.2766,11.4189,11.2542,11.4039,440600.0
2009-10-29 14:00:00,15.22,15.24,15.13,15.13,352000.0,11.3964,11.4114,11.329,11.329,352000.0
2009-10-29 14:30:00,15.13,15.16,15.04,15.12,283100.0,11.329,11.3515,11.2616,11.3215,283100.0
2009-10-29 15:00:00,15.11,15.19,15.08,15.13,349000.0,11.3141,11.374,11.2916,11.329,349000.0
2009-10-29 15:30:00,15.12,15.2,14.95,15.1,929300.0,11.3215,11.3815,11.1943,11.3066,929300.0
2009-10-30 09:30:00,14.65,14.96,14.4,14.5,571700.0,10.9696,11.2017,10.7824,10.8573,571700.0
2009-10-30 10:00:00,14.5,14.64,14.34,14.38,628700.0,10.8573,10.9621,10.7375,10.7675,628700.0
2009-10-30 10:30:00,14.38,14.46,14.35,14.37,387600.0,10.7675,10.8274,10.745,10.76,387600.0
2009-10-30 11:00:00,14.37,14.51,14.36,14.36,618400.0,10.76,10.8648,10.7525,10.7525,618400.0
2009-10-30 11:30:00,14.36,14.39,14.03,14.18,1431400.0,10.7525,10.7749,10.5054,10.6177,1431400.0
2009-10-30 12:00:00,14.19,14.52,14.18,14.42,1168800.0,10.6252,10.8723,10.6177,10.7974,1168800.0
2009-10-30 12:30:00,14.41,14.46,14.25,14.26,629800.0,10.7899,10.8274,10.6701,10.6776,629800.0
2009-10-30 13:00:00,14.25,14.33,14.06,14.1,635800.0,10.6701,10.73,10.5278,10.5578,635800.0
2009-10-30 13:30:00,14.1,14.1,13.89,13.99,892400.0,10.5578,10.5578,10.4006,10.4754,892400.0
2009-10-30 14:00:00,13.99,14.15,13.98,14.05,545900.0,10.4754,10.5952,10.4679,10.5204,545900.0
2009-10-30 14:30:00,14.04,14.1,13.95,14.01,622100.0,10.5129,10.5578,10.4455,10.4904,622100.0
2009-10-30 15:00:00,14.0,14.0,13.9,13.97,579200.0,10.4829,10.4829,10.408,10.4605,579200.0
2009-10-30 15:30:00,13.97,14.28,13.95,14.15,1678800.0,10.4605,10.6926,10.4455,10.5952,1678800.0
2009-11-02 09:30:00,14.23,14.6,14.15,14.56,808000.0,10.6551,10.9322,10.5952,10.9022,808000.0
2009-11-02 10:00:00,14.58,14.98,14.57,14.77,855400.0,10.9172,11.2167,10.9097,11.0595,855400.0
2009-11-02 10:30:00,14.78,14.8,14.43,14.46,438600.0,11.067,11.0819,10.8049,10.8274,438600.0
2009-11-02 11:00:00,14.46,14.64,14.35,14.47,570900.0,10.8274,10.9621,10.745,10.8348,570900.0
2009-11-02 11:30:00,14.48,14.52,14.39,14.44,263600.0,10.8423,10.8723,10.7749,10.8124,263600.0
2009-11-02 12:00:00,14.42,14.47,14.23,14.24,452600.0,10.7974,10.8348,10.6551,10.6626,452600.0
2009-11-02 12:30:00,14.24,14.25,13.77,13.85,835500.0,10.6626,10.6701,10.3107,10.3706,835500.0
2009-11-02 13:00:00,13.85,14.16,13.79,14.14,362400.0,10.3706,10.6027,10.3257,10.5877,362400.0
2009-11-02 13:30:00,14.09,14.1,13.84,13.86,382400.0,10.5503,10.5578,10.3631,10.3781,382400.0
2009-11-02 14:00:00,13.86,14.15,13.86,14.15,331800.0,10.3781,10.5952,10.3781,10.5952,331800.0
2009-11-02 14:30:00,14.15,14.16,13.91,13.96,360900.0,10.5952,10.6027,10.4155,10.453,360900.0
2009-11-02 15:00:00,13.95,14.04,13.78,13.87,471400.0,10.4455,10.5129,10.3182,10.3856,471400.0
2009-11-02 15:30:00,13.87,14.05,13.84,14.05,790200.0,10.3856,10.5204,10.3631,10.5204,790200.0
2009-11-03 09:30:00,13.91,13.92,13.45,13.78,820800.0,10.4155,10.423,10.0711,10.3182,820800.0
2009-11-03 10:00:00,13.77,13.88,13.58,13.64,709400.0,10.3107,10.3931,10.1684,10.2134,709400.0
2009-11-03 10:30:00,13.63,13.76,13.61,13.65,287100.0,10.2059,10.3032,10.1909,10.2208,287100.0
2009-11-03 11:00:00,13.65,13.74,13.57,13.59,322100.0,10.2208,10.2882,10.1609,10.1759,322100.0
2009-11-03 11:30:00,13.59,13.8,13.59,13.72,354800.0,10.1759,10.3332,10.1759,10.2733,354800.0
2009-11-03 12:00:00,13.72,13.83,13.64,13.78,308200.0,10.2733,10.3556,10.2134,10.3182,308200.0
2009-11-03 12:30:00,13.77,13.94,13.77,13.87,292800.0,10.3107,10.438,10.3107,10.3856,292800.0
2009-11-03 13:00:00,13.86,14.03,13.81,14.02,317800.0,10.3781,10.5054,10.3406,10.4979,317800.0
2009-11-03 13:30:00,14.03,14.2,14.0,14.2,452000.0,10.5054,10.6327,10.4829,10.6327,452000.0
2009-11-03 14:00:00,14.2,14.42,14.09,14.13,728700.0,10.6327,10.7974,10.5503,10.5803,728700.0
2009-11-03 14:30:00,14.13,14.22,14.04,14.08,335200.0,10.5803,10.6476,10.5129,10.5428,335200.0
2009-11-03 15:00:00,14.08,14.2,14.08,14.18,378600.0,10.5428,10.6327,10.5428,10.6177,378600.0
2009-11-03 15:30:00,14.18,14.48,14.17,14.4,1756600.0,10.6177,10.8423,10.6102,10.7824,1756600.0
2009-11-04 09:30:00,14.47,14.75,14.42,14.53,611100.0,10.8348,11.0445,10.7974,10.8798,611100.0
2009-11-04 10:00:00,14.51,14.59,14.37,14.53,503400.0,10.8648,10.9247,10.76,10.8798,503400.0
2009-11-04 10:30:00,14.54,14.57,14.43,14.47,381000.0,10.8873,10.9097,10.8049,10.8348,381000.0
2009-11-04 11:00:00,14.47,14.47,14.19,14.22,525600.0,10.8348,10.8348,10.6252,10.6476,525600.0
2009-11-04 11:30:00,14.21,14.21,14.05,14.11,345300.0,10.6402,10.6402,10.5204,10.5653,345300.0
2009-11-04 12:00:00,14.1,14.16,14.03,14.14,423000.0,10.5578,10.6027,10.5054,10.5877,423000.0
2009-11-04 12:30:00,14.14,14.14,14.0,14.02,251400.0,10.5877,10.5877,10.4829,10.4979,251400.0
2009-11-04 13:00:00,14.02,14.09,14.0,14.01,193200.0,10.4979,10.5503,10.4829,10.4904,193200.0
2009-11-04 13:30:00,14.02,14.04,13.95,14.01,449700.0,10.4979,10.5129,10.4455,10.4904,449700.0
2009-11-04 14:00:00,14.02,14.15,13.84,13.84,520300.0,10.4979,10.5952,10.3631,10.3631,520300.0
2009-11-04 14:30:00,13.84,14.06,13.84,13.93,992800.0,10.3631,10.5278,10.3631,10.4305,992800.0
2009-11-04 15:00:00,13.92,13.92,13.77,13.85,568700.0,10.423,10.423,10.3107,10.3706,568700.0
2009-11-04 15:30:00,13.85,13.88,13.61,13.65,1797700.0,10.3706,10.3931,10.1909,10.2208,1797700.0
2009-11-05 09:30:00,13.82,14.1,13.63,13.83,751400.0,10.3481,10.5578,10.2059,10.3556,751400.0
2009-11-05 10:00:00,13.83,13.85,13.59,13.69,443300.0,10.3556,10.3706,10.1759,10.2508,443300.0
2009-11-05 10:30:00,13.69,14.01,13.68,13.96,622700.0,10.2508,10.4904,10.2433,10.453,622700.0
2009-11-05 11:00:00,13.96,14.0,13.77,13.84,515800.0,10.453,10.4829,10.3107,10.3631,515800.0
2009-11-05 11:30:00,13.85,13.9,13.65,13.7,301900.0,10.3706,10.408,10.2208,10.2583,301900.0
2009-11-05 12:00:00,13.7,13.78,13.64,13.77,298400.0,10.2583,10.3182,10.2134,10.3107,298400.0
2009-11-05 12:30:00,13.77,13.92,13.73,13.9,418400.0,10.3107,10.423,10.2807,10.408,418400.0
2009-11-05 13:00:00,13.9,14.01,13.9,13.95,380400.0,10.408,10.4904,10.408,10.4455,380400.0
2009-11-05 13:30:00,13.95,14.06,13.93,13.99,526100.0,10.4455,10.5278,10.4305,10.4754,526100.0
2009-11-05 14:00:00,13.99,14.04,13.91,13.96,303000.0,10.4754,10.5129,10.4155,10.453,303000.0
2009-11-05 14:30:00,13.97,14.0,13.89,13.97,296700.0,10.4605,10.4829,10.4006,10.4605,296700.0
2009-11-05 15:00:00,13.97,14.01,13.92,13.97,439500.0,10.4605,10.4904,10.423,10.4605,439500.0
2009-11-05 15:30:00,13.98,14.05,13.91,14.05,1038500.0,10.4679,10.5204,10.4155,10.5204,1038500.0
2009-11-06 09:30:00,13.8,14.2,13.63,14.04,586800.0,10.3332,10.6327,10.2059,10.5129,586800.0
2009-11-06 10:00:00,14.06,14.12,13.83,13.89,435200.0,10.5278,10.5728,10.3556,10.4006,435200.0
2009-11-06 10:30:00,13.9,13.92,13.75,13.9,406300.0,10.408,10.423,10.2957,10.408,406300.0
2009-11-06 11:00:00,13.9,14.01,13.75,13.95,699600.0,10.408,10.4904,10.2957,10.4455,699600.0
2009-11-06 11:30:00,13.95,13.98,13.9,13.95,576100.0,10.4455,10.4679,10.408,10.4455,576100.0
2009-11-06 12:00:00,13.96,14.01,13.92,13.97,190000.0,10.453,10.4904,10.423,10.4605,190000.0
2009-11-06 12:30:00,13.97,14.01,13.91,13.92,156400.0,10.4605,10.4904,10.4155,10.423,156400.0
2009-11-06 13:00:00,13.93,13.96,13.91,13.93,157000.0,10.4305,10.453,10.4155,10.4305,157000.0
2009-11-06 13:30:00,13.94,13.95,13.88,13.92,186100.0,10.438,10.4455,10.3931,10.423,186100.0
2009-11-06 14:00:00,13.92,13.92,13.85,13.88,223500.0,10.423,10.423,10.3706,10.3931,223500.0
2009-11-06 14:30:00,13.88,13.88,13.77,13.77,249500.0,10.3931,10.3931,10.3107,10.3107,249500.0
2009-11-06 15:00:00,13.77,13.8,13.74,13.77,298900.0,10.3107,10.3332,10.2882,10.3107,298900.0
2009-11-06 15:30:00,13.76,13.85,13.76,13.83,705700.0,10.3032,10.3706,10.3032,10.3556,705700.0
2009-11-09 09:30:00,13.97,14.35,13.83,13.93,748100.0,10.4677,10.7525,10.3628,10.4378,748100.0
2009-11-09 10:00:00,13.95,14.23,13.95,14.21,609800.0,10.4528,10.6626,10.4528,10.6476,609800.0
2009-11-09 10:30:00,14.21,14.27,14.15,14.2,323100.0,10.6476,10.6925,10.6026,10.6401,323100.0
2009-11-09 11:00:00,14.2,14.25,14.11,14.23,462700.0,10.6401,10.6775,10.5726,10.6626,462700.0
2009-11-09 11:30:00,14.23,14.29,14.14,14.21,220600.0,10.6626,10.7075,10.5951,10.6476,220600.0
2009-11-09 12:00:00,14.2,14.32,14.2,14.31,414600.0,10.6401,10.73,10.6401,10.7225,414600.0
2009-11-09 12:30:00,14.32,14.37,14.13,14.22,365300.0,10.73,10.7675,10.5876,10.6551,365300.0
2009-11-09 13:00:00,14.22,14.3,14.17,14.2,210700.0,10.6551,10.715,10.6176,10.6401,210700.0
2009-11-09 13:30:00,14.2,14.31,14.16,14.25,311800.0,10.6401,10.7225,10.6101,10.6775,311800.0
2009-11-09 14:00:00,14.26,14.31,14.21,14.21,417500.0,10.685,10.7225,10.6476,10.6476,417500.0
2009-11-09 14:30:00,14.21,14.25,14.18,14.24,374600.0,10.6476,10.6775,10.6251,10.6701,374600.0
2009-11-09 15:00:00,14.23,14.34,14.21,14.32,589800.0,10.6626,10.745,10.6476,10.73,589800.0
2009-11-09 15:30:00,14.34,14.35,14.19,14.35,1256900.0,10.745,10.7525,10.6326,10.7525,1256900.0
2009-11-10 09:30:00,14.32,14.33,13.99,14.0,942200.0,10.73,10.7375,10.4827,10.4902,942200.0
2009-11-10 10:00:00,14.01,14.07,13.94,14.0,786600.0,10.4977,10.5427,10.4453,10.4902,786600.0
2009-11-10 10:30:00,13.99,14.05,13.59,13.64,987400.0,10.4827,10.5277,10.183,10.2205,987400.0
2009-11-10 11:00:00,13.64,13.66,13.39,13.43,1027800.0,10.2205,10.2355,10.0331,10.0631,1027800.0
2009-11-10 11:30:00,13.43,13.61,13.43,13.56,992000.0,10.0631,10.198,10.0631,10.1605,992000.0
2009-11-10 12:00:00,13.57,13.6,13.27,13.3,821800.0,10.168,10.1905,9.9432,9.9657,821800.0
2009-11-10 12:30:00,13.3,13.34,13.25,13.33,413300.0,9.9657,9.9957,9.9282,9.9882,413300.0
2009-11-10 13:00:00,13.33,13.37,13.28,13.28,407700.0,9.9882,10.0182,9.9507,9.9507,407700.0
2009-11-10 13:30:00,13.28,13.32,13.23,13.24,441200.0,9.9507,9.9807,9.9133,9.9208,441200.0
2009-11-10 14:00:00,13.24,13.36,13.24,13.31,867300.0,9.9208,10.0107,9.9208,9.9732,867300.0
2009-11-10 14:30:00,13.31,13.46,13.27,13.43,1240500.0,9.9732,10.0856,9.9432,10.0631,1240500.0
2009-11-10 15:00:00,13.44,13.5,13.34,13.37,841600.0,10.0706,10.1156,9.9957,10.0182,841600.0
2009-11-10 15:30:00,13.35,13.38,13.23,13.26,1572800.0,10.0032,10.0257,9.9133,9.9357,1572800.0
2009-11-11 09:30:00,13.19,13.61,12.8,13.58,2560700.0,9.8833,10.198,9.5911,10.1755,2560700.0
2009-11-11 10:00:00,13.59,13.63,13.32,13.38,1336100.0,10.183,10.213,9.9807,10.0257,1336100.0
2009-11-11 10:30:00,13.38,13.45,13.29,13.4,787900.0,10.0257,10.0781,9.9582,10.0406,787900.0
2009-11-11 11:00:00,13.4,13.48,13.16,13.21,558100.0,10.0406,10.1006,9.8608,9.8983,558100.0
2009-11-11 11:30:00,13.21,13.26,13.0,13.08,871100.0,9.8983,9.9357,9.7409,9.8009,871100.0
2009-11-11 12:00:00,13.08,13.13,13.05,13.12,201200.0,9.8009,9.8383,9.7784,9.8308,201200.0
2009-11-11 12:30:00,13.11,13.31,13.11,13.18,473300.0,9.8233,9.9732,9.8233,9.8758,473300.0
2009-11-11 13:00:00,13.18,13.28,13.17,13.27,554500.0,9.8758,9.9507,9.8683,9.9432,554500.0
2009-11-11 13:30:00,13.27,13.32,13.18,13.2,429700.0,9.9432,9.9807,9.8758,9.8908,429700.0
2009-11-11 14:00:00,13.2,13.24,13.1,13.18,351700.0,9.8908,9.9208,9.8159,9.8758,351700.0
2009-11-11 14:30:00,13.17,13.35,13.15,13.33,536400.0,9.8683,10.0032,9.8533,9.9882,536400.0
2009-11-11 15:00:00,13.33,13.35,13.23,13.25,538900.0,9.9882,10.0032,9.9133,9.9282,538900.0
2009-11-11 15:30:00,13.25,13.29,13.18,13.24,1343900.0,9.9282,9.9582,9.8758,9.9208,1343900.0
2009-11-12 09:30:00,13.23,13.4,13.0,13.39,1005900.0,9.9133,10.0406,9.7409,10.0331,1005900.0
2009-11-12 10:00:00,13.4,13.48,13.25,13.36,505900.0,10.0406,10.1006,9.9282,10.0107,505900.0
2009-11-12 10:30:00,13.36,13.54,13.3,13.32,700700.0,10.0107,10.1455,9.9657,9.9807,700700.0
2009-11-12 11:00:00,13.33,13.34,13.14,13.17,362900.0,9.9882,9.9957,9.8458,9.8683,362900.0
2009-11-12 11:30:00,13.17,13.23,13.1,13.21,322900.0,9.8683,9.9133,9.8159,9.8983,322900.0
2009-11-12 12:00:00,13.22,13.22,13.15,13.17,174800.0,9.9058,9.9058,9.8533,9.8683,174800.0
2009-11-12 12:30:00,13.17,13.22,13.13,13.16,165000.0,9.8683,9.9058,9.8383,9.8608,165000.0
2009-11-12 13:00:00,13.16,13.17,13.11,13.15,186600.0,9.8608,9.8683,9.8233,9.8533,186600.0
2009-11-12 13:30:00,13.16,13.17,13.11,13.12,148200.0,9.8608,9.8683,9.8233,9.8308,148200.0
2009-11-12 14:00:00,13.13,13.16,13.01,13.03,589300.0,9.8383,9.8608,9.7484,9.7634,589300.0
2009-11-12 14:30:00,13.03,13.06,13.0,13.01,380100.0,9.7634,9.7859,9.7409,9.7484,380100.0
2009-11-12 15:00:00,13.01,13.02,12.9,12.95,574200.0,9.7484,9.7559,9.666,9.7035,574200.0
2009-11-12 15:30:00,12.95,12.99,12.9,12.94,906700.0,9.7035,9.7334,9.666,9.696,906700.0
2009-11-13 09:30:00,12.99,13.08,12.82,12.85,483000.0,9.7334,9.8009,9.606,9.6285,483000.0
2009-11-13 10:00:00,12.85,12.93,12.84,12.91,355000.0,9.6285,9.6885,9.621,9.6735,355000.0
2009-11-13 10:30:00,12.9,12.99,12.82,12.91,415800.0,9.666,9.7334,9.606,9.6735,415800.0
2009-11-13 11:00:00,12.9,13.03,12.89,12.96,502500.0,9.666,9.7634,9.6585,9.7109,502500.0
2009-11-13 11:30:00,12.96,13.05,12.94,12.97,485200.0,9.7109,9.7784,9.696,9.7184,485200.0
2009-11-13 12:00:00,12.98,13.18,12.96,13.14,485000.0,9.7259,9.8758,9.7109,9.8458,485000.0
2009-11-13 12:30:00,13.15,13.4,13.13,13.2,1057600.0,9.8533,10.0406,9.8383,9.8908,1057600.0
2009-11-13 13:00:00,13.2,13.2,13.02,13.09,784000.0,9.8908,9.8908,9.7559,9.8084,784000.0
2009-11-13 13:30:00,13.1,13.17,13.1,13.16,414400.0,9.8159,9.8683,9.8159,9.8608,414400.0
2009-11-13 14:00:00,13.16,13.28,13.15,13.25,605100.0,9.8608,9.9507,9.8533,9.9282,605100.0
2009-11-13 14:30:00,13.25,13.26,13.09,13.09,541100.0,9.9282,9.9357,9.8084,9.8084,541100.0
2009-11-13 15:00:00,13.1,13.12,12.99,13.04,885600.0,9.8159,9.8308,9.7334,9.7709,885600.0
2009-11-13 15:30:00,13.05,13.15,13.03,13.11,1264600.0,9.7784,9.8533,9.7634,9.8233,1264600.0
2009-11-16 09:30:00,13.28,13.53,13.26,13.44,689400.0,9.9507,10.1381,9.9357,10.0706,689400.0
2009-11-16 10:00:00,13.42,13.58,13.42,13.5,407700.0,10.0556,10.1755,10.0556,10.1156,407700.0
2009-11-16 10:30:00,13.51,13.59,13.48,13.58,320900.0,10.1231,10.183,10.1006,10.1755,320900.0
2009-11-16 11:00:00,13.58,13.59,13.39,13.42,269800.0,10.1755,10.183,10.0331,10.0556,269800.0
2009-11-16 11:30:00,13.42,13.44,13.34,13.35,311000.0,10.0556,10.0706,9.9957,10.0032,311000.0
2009-11-16 12:00:00,13.36,13.49,13.36,13.43,451800.0,10.0107,10.1081,10.0107,10.0631,451800.0
2009-11-16 12:30:00,13.44,13.5,13.43,13.49,120200.0,10.0706,10.1156,10.0631,10.1081,120200.0
2009-11-16 13:00:00,13.5,13.56,13.47,13.48,129000.0,10.1156,10.1605,10.0931,10.1006,129000.0
2009-11-16 13:30:00,13.47,13.5,13.47,13.49,106200.0,10.0931,10.1156,10.0931,10.1081,106200.0
2009-11-16 14:00:00,13.49,13.55,13.48,13.53,126000.0,10.1081,10.153,10.1006,10.1381,126000.0
2009-11-16 14:30:00,13.53,13.59,13.52,13.58,289000.0,10.1381,10.183,10.1306,10.1755,289000.0
2009-11-16 15:00:00,13.58,13.62,13.25,13.27,765100.0,10.1755,10.2055,9.9282,9.9432,765100.0
2009-11-16 15:30:00,13.28,13.38,13.19,13.38,1147100.0,9.9507,10.0257,9.8833,10.0257,1147100.0
2009-11-17 09:30:00,13.26,13.44,13.14,13.4,501200.0,9.9357,10.0706,9.8458,10.0406,501200.0
2009-11-17 10:00:00,13.41,13.49,13.35,13.42,302700.0,10.0481,10.1081,10.0032,10.0556,302700.0
2009-11-17 10:30:00,13.41,13.41,13.26,13.33,219300.0,10.0481,10.0481,9.9357,9.9882,219300.0
2009-11-17 11:00:00,13.33,13.4,13.27,13.36,298600.0,9.9882,10.0406,9.9432,10.0107,298600.0
2009-11-17 11:30:00,13.36,13.43,13.34,13.39,182200.0,10.0107,10.0631,9.9957,10.0331,182200.0
2009-11-17 12:00:00,13.39,13.44,13.36,13.41,153000.0,10.0331,10.0706,10.0107,10.0481,153000.0
2009-11-17 12:30:00,13.41,13.44,13.34,13.38,166900.0,10.0481,10.0706,9.9957,10.0257,166900.0
2009-11-17 13:00:00,13.37,13.6,13.34,13.55,583900.0,10.0182,10.1905,9.9957,10.153,583900.0
2009-11-17 13:30:00,13.55,13.57,13.48,13.56,218100.0,10.153,10.168,10.1006,10.1605,218100.0
2009-11-17 14:00:00,13.56,13.62,13.54,13.57,374800.0,10.1605,10.2055,10.1455,10.168,374800.0
2009-11-17 14:30:00,13.56,13.58,13.46,13.49,414400.0,10.1605,10.1755,10.0856,10.1081,414400.0
2009-11-17 15:00:00,13.49,13.51,13.46,13.46,234900.0,10.1081,10.1231,10.0856,10.0856,234900.0
2009-11-17 15:30:00,13.46,13.53,13.44,13.46,596400.0,10.0856,10.1381,10.0706,10.0856,596400.0
2009-11-18 09:30:00,13.45,13.57,13.3,13.33,478600.0,10.0781,10.168,9.9657,9.9882,478600.0
2009-11-18 10:00:00,13.32,13.59,13.31,13.52,386100.0,9.9807,10.183,9.9732,10.1306,386100.0
2009-11-18 10:30:00,13.52,13.69,13.45,13.55,338400.0,10.1306,10.2579,10.0781,10.153,338400.0
2009-11-18 11:00:00,13.55,13.57,13.43,13.5,216200.0,10.153,10.168,10.0631,10.1156,216200.0
2009-11-18 11:30:00,13.5,13.51,13.39,13.44,260700.0,10.1156,10.1231,10.0331,10.0706,260700.0
2009-11-18 12:00:00,13.44,13.52,13.42,13.43,165800.0,10.0706,10.1306,10.0556,10.0631,165800.0
2009-11-18 12:30:00,13.45,13.53,13.4,13.41,235200.0,10.0781,10.1381,10.0406,10.0481,235200.0
2009-11-18 13:00:00,13.41,13.41,13.23,13.28,387100.0,10.0481,10.0481,9.9133,9.9507,387100.0
2009-11-18 13:30:00,13.27,13.36,13.26,13.26,173500.0,9.9432,10.0107,9.9357,9.9357,173500.0
2009-11-18 14:00:00,13.26,13.34,13.26,13.3,188500.0,9.9357,9.9957,9.9357,9.9657,188500.0
2009-11-18 14:30:00,13.29,13.3,13.23,13.23,254800.0,9.9582,9.9657,9.9133,9.9133,254800.0
2009-11-18 15:00:00,13.24,13.29,13.23,13.28,240300.0,9.9208,9.9582,9.9133,9.9507,240300.0
2009-11-18 15:30:00,13.29,13.31,13.22,13.31,677500.0,9.9582,9.9732,9.9058,9.9732,677500.0
2009-11-19 09:30:00,13.2,13.32,13.02,13.04,393600.0,9.8908,9.9807,9.7559,9.7709,393600.0
2009-11-19 10:00:00,13.04,13.05,12.71,12.77,1089000.0,9.7709,9.7784,9.5236,9.5686,1089000.0
2009-11-19 10:30:00,12.77,12.84,12.67,12.72,570200.0,9.5686,9.621,9.4937,9.5311,570200.0
2009-11-19 11:00:00,12.72,12.77,12.68,12.76,332700.0,9.5311,9.5686,9.5011,9.5611,332700.0
2009-11-19 11:30:00,12.76,12.78,12.71,12.73,152300.0,9.5611,9.5761,9.5236,9.5386,152300.0
2009-11-19 12:00:00,12.73,12.74,12.69,12.74,172000.0,9.5386,9.5461,9.5086,9.5461,172000.0
2009-11-19 12:30:00,12.73,12.86,12.72,12.74,189400.0,9.5386,9.636,9.5311,9.5461,189400.0
2009-11-19 13:00:00,12.73,12.79,12.68,12.7,169700.0,9.5386,9.5836,9.5011,9.5161,169700.0
2009-11-19 13:30:00,12.7,12.74,12.7,12.71,141900.0,9.5161,9.5461,9.5161,9.5236,141900.0
2009-11-19 14:00:00,12.72,12.74,12.69,12.69,272900.0,9.5311,9.5461,9.5086,9.5086,272900.0
2009-11-19 14:30:00,12.7,12.75,12.69,12.71,186700.0,9.5161,9.5536,9.5086,9.5236,186700.0
2009-11-19 15:00:00,12.72,12.9,12.69,12.71,260600.0,9.5311,9.666,9.5086,9.5236,260600.0
2009-11-19 15:30:00,12.72,12.83,12.67,12.73,1102400.0,9.5311,9.6135,9.4937,9.5386,1102400.0
2009-11-20 09:30:00,12.69,12.9,12.63,12.84,529600.0,9.5086,9.666,9.4637,9.621,529600.0
2009-11-20 10:00:00,12.83,12.92,12.69,12.79,397600.0,9.6135,9.681,9.5086,9.5836,397600.0
2009-11-20 10:30:00,12.8,12.8,12.63,12.63,307400.0,9.5911,9.5911,9.4637,9.4637,307400.0
2009-11-20 11:00:00,12.63,12.7,12.6,12.64,211600.0,9.4637,9.5161,9.4412,9.4712,211600.0
2009-11-20 11:30:00,12.65,12.67,12.59,12.61,185300.0,9.4787,9.4937,9.4337,9.4487,185300.0
2009-11-20 12:00:00,12.6,12.64,12.55,12.57,167200.0,9.4412,9.4712,9.4037,9.4187,167200.0
2009-11-20 12:30:00,12.58,12.62,12.56,12.59,108400.0,9.4262,9.4562,9.4112,9.4337,108400.0
2009-11-20 13:00:00,12.59,12.6,12.55,12.58,174800.0,9.4337,9.4412,9.4037,9.4262,174800.0
2009-11-20 13:30:00,12.59,12.63,12.58,12.6,160600.0,9.4337,9.4637,9.4262,9.4412,160600.0
2009-11-20 14:00:00,12.6,12.61,12.57,12.59,227700.0,9.4412,9.4487,9.4187,9.4337,227700.0
2009-11-20 14:30:00,12.59,12.6,12.56,12.56,110200.0,9.4337,9.4412,9.4112,9.4112,110200.0
2009-11-20 15:00:00,12.56,12.6,12.5,12.53,340800.0,9.4112,9.4412,9.3663,9.3887,340800.0
2009-11-20 15:30:00,12.53,12.62,12.52,12.55,897700.0,9.3887,9.4562,9.3813,9.4037,897700.0
2009-11-23 09:30:00,13.65,14.24,13.59,14.17,3541400.0,10.228,10.6701,10.183,10.6176,3541400.0
2009-11-23 10:00:00,14.18,14.42,14.16,14.32,2118700.0,10.6251,10.8049,10.6101,10.73,2118700.0
2009-11-23 10:30:00,14.33,14.5,14.19,14.45,1743000.0,10.7375,10.8649,10.6326,10.8274,1743000.0
2009-11-23 11:00:00,14.46,14.58,14.29,14.32,1426000.0,10.8349,10.9248,10.7075,10.73,1426000.0
2009-11-23 11:30:00,14.32,14.43,14.22,14.27,662700.0,10.73,10.8124,10.6551,10.6925,662700.0
2009-11-23 12:00:00,14.27,14.37,14.22,14.24,445700.0,10.6925,10.7675,10.6551,10.6701,445700.0
2009-11-23 12:30:00,14.23,14.48,14.2,14.41,557700.0,10.6626,10.8499,10.6401,10.7974,557700.0
2009-11-23 13:00:00,14.4,14.55,14.38,14.51,409000.0,10.7899,10.9023,10.775,10.8724,409000.0
2009-11-23 13:30:00,14.5,14.71,14.49,14.61,1109600.0,10.8649,11.0222,10.8574,10.9473,1109600.0
2009-11-23 14:00:00,14.61,14.62,14.43,14.51,776200.0,10.9473,10.9548,10.8124,10.8724,776200.0
2009-11-23 14:30:00,14.51,14.62,14.51,14.54,904900.0,10.8724,10.9548,10.8724,10.8948,904900.0
2009-11-23 15:00:00,14.54,14.59,14.33,14.35,1021200.0,10.8948,10.9323,10.7375,10.7525,1021200.0
2009-11-23 15:30:00,14.34,14.34,14.04,14.12,2602500.0,10.745,10.745,10.5202,10.5801,2602500.0
2009-11-24 09:30:00,13.99,13.99,13.25,13.41,2038100.0,10.4827,10.4827,9.9282,10.0481,2038100.0
2009-11-24 10:00:00,13.41,13.52,13.31,13.32,718800.0,10.0481,10.1306,9.9732,9.9807,718800.0
2009-11-24 10:30:00,13.32,13.6,13.31,13.53,548400.0,9.9807,10.1905,9.9732,10.1381,548400.0
2009-11-24 11:00:00,13.52,13.57,13.39,13.39,395800.0,10.1306,10.168,10.0331,10.0331,395800.0
2009-11-24 11:30:00,13.39,13.49,13.37,13.48,426500.0,10.0331,10.1081,10.0182,10.1006,426500.0
2009-11-24 12:00:00,13.49,13.49,13.44,13.46,159700.0,10.1081,10.1081,10.0706,10.0856,159700.0
2009-11-24 12:30:00,13.46,13.56,13.45,13.56,332900.0,10.0856,10.1605,10.0781,10.1605,332900.0
2009-11-24 13:00:00,13.56,13.6,13.51,13.51,324100.0,10.1605,10.1905,10.1231,10.1231,324100.0
2009-11-24 13:30:00,13.52,13.54,13.41,13.44,240900.0,10.1306,10.1455,10.0481,10.0706,240900.0
2009-11-24 14:00:00,13.44,13.47,13.38,13.43,450200.0,10.0706,10.0931,10.0257,10.0631,450200.0
2009-11-24 14:30:00,13.43,13.43,13.38,13.38,306400.0,10.0631,10.0631,10.0257,10.0257,306400.0
2009-11-24 15:00:00,13.38,13.39,13.28,13.34,518100.0,10.0257,10.0331,9.9507,9.9957,518100.0
2009-11-24 15:30:00,13.34,13.39,13.3,13.35,1040800.0,9.9957,10.0331,9.9657,10.0032,1040800.0
2009-11-25 09:30:00,13.37,13.48,13.3,13.34,408900.0,10.0182,10.1006,9.9657,9.9957,408900.0
2009-11-25 10:00:00,13.35,13.37,13.16,13.2,720000.0,10.0032,10.0182,9.8608,9.8908,720000.0
2009-11-25 10:30:00,13.21,13.27,13.15,13.16,268000.0,9.8983,9.9432,9.8533,9.8608,268000.0
2009-11-25 11:00:00,13.17,13.19,13.1,13.11,283400.0,9.8683,9.8833,9.8159,9.8233,283400.0
2009-11-25 11:30:00,13.1,13.1,12.94,12.95,413000.0,9.8159,9.8159,9.696,9.7035,413000.0
2009-11-25 12:00:00,12.95,13.11,12.86,13.1,718500.0,9.7035,9.8233,9.636,9.8159,718500.0
2009-11-25 12:30:00,13.09,13.18,13.07,13.13,246200.0,9.8084,9.8758,9.7934,9.8383,246200.0
2009-11-25 13:00:00,13.13,13.17,13.07,13.09,153700.0,9.8383,9.8683,9.7934,9.8084,153700.0
2009-11-25 13:30:00,13.1,13.19,13.09,13.15,163100.0,9.8159,9.8833,9.8084,9.8533,163100.0
2009-11-25 14:00:00,13.15,13.17,13.06,13.09,213600.0,9.8533,9.8683,9.7859,9.8084,213600.0
2009-11-25 14:30:00,13.09,13.13,13.05,13.05,226600.0,9.8084,9.8383,9.7784,9.7784,226600.0
2009-11-25 15:00:00,13.06,13.07,13.02,13.03,244500.0,9.7859,9.7934,9.7559,9.7634,244500.0
2009-11-25 15:30:00,13.02,13.08,13.02,13.07,734900.0,9.7559,9.8009,9.7559,9.7934,734900.0
2009-11-27 09:30:00,12.7,13.0,12.6,12.77,434800.0,9.5161,9.7409,9.4412,9.5686,434800.0
2009-11-27 10:00:00,12.77,12.93,12.76,12.84,288900.0,9.5686,9.6885,9.5611,9.621,288900.0
2009-11-27 10:30:00,12.84,12.93,12.8,12.91,220100.0,9.621,9.6885,9.5911,9.6735,220100.0
2009-11-27 11:00:00,12.92,12.97,12.9,12.93,206200.0,9.681,9.7184,9.666,9.6885,206200.0
2009-11-27 11:30:00,12.93,12.97,12.84,12.85,168700.0,9.6885,9.7184,9.621,9.6285,168700.0
2009-11-27 12:00:00,12.85,12.87,12.72,12.78,289200.0,9.6285,9.6435,9.5311,9.5761,289200.0
2009-11-27 12:30:00,12.78,12.79,12.61,12.61,609700.0,9.5761,9.5836,9.4487,9.4487,609700.0
2009-11-27 13:00:00,12.61,12.81,12.45,12.62,86000.0,9.4487,9.5986,9.3288,9.4562,86000.0
2009-11-27 13:30:00,13.08,13.08,12.64,12.64,400.0,9.8009,9.8009,9.4712,9.4712,400.0
2009-11-27 14:00:00,12.68,12.68,12.67,12.68,600.0,9.5011,9.5011,9.4937,9.5011,600.0
2009-11-27 14:30:00,12.68,12.68,12.68,12.68,0.0,9.5011,9.5011,9.5011,9.5011,0.0
2009-11-27 15:00:00,12.68,12.68,12.68,12.68,0.0,9.5011,9.5011,9.5011,9.5011,0.0
2009-11-27 15:30:00,12.68,12.68,12.68,12.68,0.0,9.5011,9.5011,9.5011,9.5011,0.0
2009-11-30 09:30:00,12.68,13.1,12.68,12.96,702300.0,9.5011,9.8159,9.5011,9.7109,702300.0
2009-11-30 10:00:00,12.96,13.04,12.9,12.97,309800.0,9.7109,9.7709,9.666,9.7184,309800.0
2009-11-30 10:30:00,12.97,12.97,12.91,12.97,299500.0,9.7184,9.7184,9.6735,9.7184,299500.0
2009-11-30 11:00:00,12.97,12.97,12.76,12.77,298300.0,9.7184,9.7184,9.5611,9.5686,298300.0
2009-11-30 11:30:00,12.77,12.78,12.65,12.72,208200.0,9.5686,9.5761,9.4787,9.5311,208200.0
2009-11-30 12:00:00,12.72,12.84,12.72,12.84,207400.0,9.5311,9.621,9.5311,9.621,207400.0
2009-11-30 12:30:00,12.84,12.86,12.8,12.83,152800.0,9.621,9.636,9.5911,9.6135,152800.0
2009-11-30 13:00:00,12.83,12.85,12.77,12.78,148300.0,9.6135,9.6285,9.5686,9.5761,148300.0
2009-11-30 13:30:00,12.79,12.86,12.78,12.85,186300.0,9.5836,9.636,9.5761,9.6285,186300.0
2009-11-30 14:00:00,12.85,12.88,12.82,12.85,141100.0,9.6285,9.651,9.606,9.6285,141100.0
2009-11-30 14:30:00,12.85,12.94,12.85,12.91,362600.0,9.6285,9.696,9.6285,9.6735,362600.0
2009-11-30 15:00:00,12.9,13.0,12.89,12.95,316300.0,9.666,9.7409,9.6585,9.7035,316300.0
2009-11-30 15:30:00,12.95,13.15,12.92,13.15,1143500.0,9.7035,9.8533,9.681,9.8533,1143500.0
2009-12-01 09:30:00,13.32,13.36,13.12,13.13,728000.0,9.9807,10.0107,9.8308,9.8383,728000.0
2009-12-01 10:00:00,13.13,13.15,12.89,12.97,665700.0,9.8383,9.8533,9.6585,9.7184,665700.0
2009-12-01 10:30:00,12.97,13.0,12.86,12.94,431600.0,9.7184,9.7409,9.636,9.696,431600.0
2009-12-01 11:00:00,12.95,13.05,12.88,13.01,306600.0,9.7035,9.7784,9.651,9.7484,306600.0
2009-12-01 11:30:00,13.01,13.06,12.98,12.98,322300.0,9.7484,9.7859,9.7259,9.7259,322300.0
2009-12-01 12:00:00,12.98,12.99,12.93,12.96,126100.0,9.7259,9.7334,9.6885,9.7109,126100.0
2009-12-01 12:30:00,12.95,13.01,12.92,13.0,147600.0,9.7035,9.7484,9.681,9.7409,147600.0
2009-12-01 13:00:00,12.99,13.02,12.97,12.99,161500.0,9.7334,9.7559,9.7184,9.7334,161500.0
2009-12-01 13:30:00,12.98,13.02,12.98,13.01,121700.0,9.7259,9.7559,9.7259,9.7484,121700.0
2009-12-01 14:00:00,13.01,13.05,12.99,13.05,119900.0,9.7484,9.7784,9.7334,9.7784,119900.0
2009-12-01 14:30:00,13.05,13.07,13.0,13.07,342100.0,9.7784,9.7934,9.7409,9.7934,342100.0
2009-12-01 15:00:00,13.07,13.14,13.03,13.08,324000.0,9.7934,9.8458,9.7634,9.8009,324000.0
2009-12-01 15:30:00,13.09,13.16,13.05,13.16,924300.0,9.8084,9.8608,9.7784,9.8608,924300.0
2009-12-02 09:30:00,13.28,13.35,13.1,13.26,607100.0,9.9507,10.0032,9.8159,9.9357,607100.0
2009-12-02 10:00:00,13.25,13.6,13.24,13.57,641000.0,9.9282,10.1905,9.9208,10.168,641000.0
2009-12-02 10:30:00,13.57,13.59,13.43,13.59,524600.0,10.168,10.183,10.0631,10.183,524600.0
2009-12-02 11:00:00,13.59,13.6,13.31,13.35,510600.0,10.183,10.1905,9.9732,10.0032,510600.0
2009-12-02 11:30:00,13.35,13.42,13.32,13.36,331500.0,10.0032,10.0556,9.9807,10.0107,331500.0
2009-12-02 12:00:00,13.37,13.38,13.2,13.21,283400.0,10.0182,10.0257,9.8908,9.8983,283400.0
2009-12-02 12:30:00,13.22,13.3,13.2,13.29,215300.0,9.9058,9.9657,9.8908,9.9582,215300.0
2009-12-02 13:00:00,13.29,13.38,13.27,13.35,179300.0,9.9582,10.0257,9.9432,10.0032,179300.0
2009-12-02 13:30:00,13.34,13.34,13.27,13.32,183200.0,9.9957,9.9957,9.9432,9.9807,183200.0
2009-12-02 14:00:00,13.32,13.34,13.23,13.27,194000.0,9.9807,9.9957,9.9133,9.9432,194000.0
2009-12-02 14:30:00,13.27,13.35,13.26,13.3,186200.0,9.9432,10.0032,9.9357,9.9657,186200.0
2009-12-02 15:00:00,13.29,13.32,13.25,13.31,308900.0,9.9582,9.9807,9.9282,9.9732,308900.0
2009-12-02 15:30:00,13.31,13.36,13.27,13.34,616300.0,9.9732,10.0107,9.9432,9.9957,616300.0
2009-12-03 09:30:00,13.49,13.69,13.42,13.45,582500.0,10.1081,10.2579,10.0556,10.0781,582500.0
2009-12-03 10:00:00,13.45,13.47,13.27,13.38,453100.0,10.0781,10.0931,9.9432,10.0257,453100.0
2009-12-03 10:30:00,13.39,13.39,13.21,13.23,792600.0,10.0331,10.0331,9.8983,9.9133,792600.0
2009-12-03 11:00:00,13.23,13.36,13.2,13.33,373600.0,9.9133,10.0107,9.8908,9.9882,373600.0
2009-12-03 11:30:00,13.33,13.33,13.19,13.28,255400.0,9.9882,9.9882,9.8833,9.9507,255400.0
2009-12-03 12:00:00,13.27,13.27,13.2,13.25,242000.0,9.9432,9.9432,9.8908,9.9282,242000.0
2009-12-03 12:30:00,13.23,13.25,13.19,13.24,93600.0,9.9133,9.9282,9.8833,9.9208,93600.0
2009-12-03 13:00:00,13.24,13.24,13.08,13.09,342200.0,9.9208,9.9208,9.8009,9.8084,342200.0
2009-12-03 13:30:00,13.09,13.12,13.05,13.07,261300.0,9.8084,9.8308,9.7784,9.7934,261300.0
2009-12-03 14:00:00,13.07,13.07,12.92,12.94,560100.0,9.7934,9.7934,9.681,9.696,560100.0
2009-12-03 14:30:00,12.94,12.99,12.76,12.82,532900.0,9.696,9.7334,9.5611,9.606,532900.0
2009-12-03 15:00:00,12.82,12.83,12.61,12.67,917600.0,9.606,9.6135,9.4487,9.4937,917600.0
2009-12-03 15:30:00,12.69,12.71,12.52,12.59,1621100.0,9.5086,9.5236,9.3813,9.4337,1621100.0
2009-12-04 09:30:00,13.02,13.11,12.86,12.95,590700.0,9.7559,9.8233,9.636,9.7035,590700.0
2009-12-04 10:00:00,12.96,13.05,12.91,12.99,659400.0,9.7109,9.7784,9.6735,9.7334,659400.0
2009-12-04 10:30:00,13.0,13.15,12.97,13.02,531500.0,9.7409,9.8533,9.7184,9.7559,531500.0
2009-12-04 11:00:00,13.01,13.11,12.92,12.92,536900.0,9.7484,9.8233,9.681,9.681,536900.0
2009-12-04 11:30:00,12.91,12.96,12.75,12.94,514600.0,9.6735,9.7109,9.5536,9.696,514600.0
2009-12-04 12:00:00,12.94,12.96,12.77,12.8,253300.0,9.696,9.7109,9.5686,9.5911,253300.0
2009-12-04 12:30:00,12.8,12.98,12.79,12.98,197400.0,9.5911,9.7259,9.5836,9.7259,197400.0
2009-12-04 13:00:00,12.98,12.98,12.88,12.9,182000.0,9.7259,9.7259,9.651,9.666,182000.0
2009-12-04 13:30:00,12.9,12.96,12.8,12.82,235800.0,9.666,9.7109,9.5911,9.606,235800.0
2009-12-04 14:00:00,12.82,12.88,12.75,12.83,222500.0,9.606,9.651,9.5536,9.6135,222500.0
2009-12-04 14:30:00,12.83,12.9,12.81,12.88,208100.0,9.6135,9.666,9.5986,9.651,208100.0
2009-12-04 15:00:00,12.88,13.03,12.87,13.0,463600.0,9.651,9.7634,9.6435,9.7409,463600.0
2009-12-04 15:30:00,13.0,13.13,12.91,13.07,1234900.0,9.7409,9.8383,9.6735,9.7934,1234900.0
2009-12-07 09:30:00,13.03,13.3,13.0,13.18,517200.0,9.7634,9.9657,9.7409,9.8758,517200.0
2009-12-07 10:00:00,13.18,13.25,13.08,13.25,514300.0,9.8758,9.9282,9.8009,9.9282,514300.0
2009-12-07 10:30:00,13.25,13.29,13.15,13.19,238600.0,9.9282,9.9582,9.8533,9.8833,238600.0
2009-12-07 11:00:00,13.18,13.22,13.16,13.19,182200.0,9.8758,9.9058,9.8608,9.8833,182200.0
2009-12-07 11:30:00,13.19,13.24,13.17,13.22,160400.0,9.8833,9.9208,9.8683,9.9058,160400.0
2009-12-07 12:00:00,13.22,13.26,13.21,13.21,105900.0,9.9058,9.9357,9.8983,9.8983,105900.0
2009-12-07 12:30:00,13.21,13.31,13.2,13.3,245300.0,9.8983,9.9732,9.8908,9.9657,245300.0
2009-12-07 13:00:00,13.29,13.37,13.28,13.35,283700.0,9.9582,10.0182,9.9507,10.0032,283700.0
2009-12-07 13:30:00,13.35,13.38,13.31,13.31,240300.0,10.0032,10.0257,9.9732,9.9732,240300.0
2009-12-07 14:00:00,13.31,13.35,13.27,13.29,380900.0,9.9732,10.0032,9.9432,9.9582,380900.0
2009-12-07 14:30:00,13.29,13.3,13.15,13.16,489600.0,9.9582,9.9657,9.8533,9.8608,489600.0
2009-12-07 15:00:00,13.16,13.23,13.09,13.1,497000.0,9.8608,9.9133,9.8084,9.8159,497000.0
2009-12-07 15:30:00,13.09,13.3,13.09,13.24,1049100.0,9.8084,9.9657,9.8084,9.9208,1049100.0
2009-12-08 09:30:00,13.3,13.77,13.26,13.65,1305300.0,9.9657,10.3179,9.9357,10.228,1305300.0
2009-12-08 10:00:00,13.65,13.7,13.5,13.59,737500.0,10.228,10.2654,10.1156,10.183,737500.0
2009-12-08 10:30:00,13.59,13.65,13.44,13.48,488100.0,10.183,10.228,10.0706,10.1006,488100.0
2009-12-08 11:00:00,13.48,13.68,13.45,13.66,459000.0,10.1006,10.2504,10.0781,10.2355,459000.0
2009-12-08 11:30:00,13.66,13.86,13.64,13.8,840800.0,10.2355,10.3853,10.2205,10.3404,840800.0
2009-12-08 12:00:00,13.81,13.83,13.7,13.71,321100.0,10.3479,10.3628,10.2654,10.2729,321100.0
2009-12-08 12:30:00,13.71,13.75,13.64,13.67,368100.0,10.2729,10.3029,10.2205,10.243,368100.0
2009-12-08 13:00:00,13.67,13.69,13.59,13.63,328800.0,10.243,10.2579,10.183,10.213,328800.0
2009-12-08 13:30:00,13.63,13.83,13.63,13.8,377700.0,10.213,10.3628,10.213,10.3404,377700.0
2009-12-08 14:00:00,13.79,13.79,13.72,13.78,435500.0,10.3329,10.3329,10.2804,10.3254,435500.0
2009-12-08 14:30:00,13.78,13.85,13.75,13.79,458600.0,10.3254,10.3778,10.3029,10.3329,458600.0
2009-12-08 15:00:00,13.79,13.82,13.73,13.8,429700.0,10.3329,10.3553,10.2879,10.3404,429700.0
2009-12-08 15:30:00,13.81,13.82,13.65,13.75,1088300.0,10.3479,10.3553,10.228,10.3029,1088300.0
2009-12-09 09:30:00,13.71,13.77,13.5,13.55,512700.0,10.2729,10.3179,10.1156,10.153,512700.0
2009-12-09 10:00:00,13.55,13.62,13.48,13.57,436900.0,10.153,10.2055,10.1006,10.168,436900.0
2009-12-09 10:30:00,13.58,14.05,13.57,14.05,939700.0,10.1755,10.5277,10.168,10.5277,939700.0
2009-12-09 11:00:00,14.04,14.08,13.8,13.9,1210700.0,10.5202,10.5502,10.3404,10.4153,1210700.0
2009-12-09 11:30:00,13.9,14.0,13.86,13.92,410900.0,10.4153,10.4902,10.3853,10.4303,410900.0
2009-12-09 12:00:00,13.92,13.95,13.83,13.88,325900.0,10.4303,10.4528,10.3628,10.4003,325900.0
2009-12-09 12:30:00,13.89,13.95,13.83,13.93,312700.0,10.4078,10.4528,10.3628,10.4378,312700.0
2009-12-09 13:00:00,13.94,13.94,13.83,13.84,227700.0,10.4453,10.4453,10.3628,10.3703,227700.0
2009-12-09 13:30:00,13.84,13.87,13.78,13.85,250800.0,10.3703,10.3928,10.3254,10.3778,250800.0
2009-12-09 14:00:00,13.85,13.9,13.83,13.83,196500.0,10.3778,10.4153,10.3628,10.3628,196500.0
2009-12-09 14:30:00,13.84,13.96,13.83,13.92,361900.0,10.3703,10.4602,10.3628,10.4303,361900.0
2009-12-09 15:00:00,13.93,14.13,13.91,14.01,1297500.0,10.4378,10.5876,10.4228,10.4977,1297500.0
2009-12-09 15:30:00,14.0,14.03,13.92,13.98,839600.0,10.4902,10.5127,10.4303,10.4752,839600.0
2009-12-10 09:30:00,13.95,14.06,13.83,13.93,550900.0,10.4528,10.5352,10.3628,10.4378,550900.0
2009-12-10 10:00:00,13.93,13.95,13.62,13.63,561000.0,10.4378,10.4528,10.2055,10.213,561000.0
2009-12-10 10:30:00,13.62,13.79,13.58,13.76,547700.0,10.2055,10.3329,10.1755,10.3104,547700.0
2009-12-10 11:00:00,13.75,13.86,13.73,13.76,249900.0,10.3029,10.3853,10.2879,10.3104,249900.0
2009-12-10 11:30:00,13.75,13.8,13.7,13.71,219100.0,10.3029,10.3404,10.2654,10.2729,219100.0
2009-12-10 12:00:00,13.71,13.8,13.7,13.72,156800.0,10.2729,10.3404,10.2654,10.2804,156800.0
2009-12-10 12:30:00,13.72,13.76,13.66,13.69,179400.0,10.2804,10.3104,10.2355,10.2579,179400.0
2009-12-10 13:00:00,13.68,13.69,13.57,13.6,277200.0,10.2504,10.2579,10.168,10.1905,277200.0
2009-12-10 13:30:00,13.59,13.64,13.57,13.6,235100.0,10.183,10.2205,10.168,10.1905,235100.0
2009-12-10 14:00:00,13.61,13.67,13.57,13.58,206600.0,10.198,10.243,10.168,10.1755,206600.0
2009-12-10 14:30:00,13.58,13.64,13.57,13.58,296100.0,10.1755,10.2205,10.168,10.1755,296100.0
2009-12-10 15:00:00,13.58,13.59,13.5,13.51,289000.0,10.1755,10.183,10.1156,10.1231,289000.0
2009-12-10 15:30:00,13.5,13.52,13.45,13.52,815900.0,10.1156,10.1306,10.0781,10.1306,815900.0
2009-12-11 09:30:00,13.54,13.63,13.41,13.49,400600.0,10.1455,10.213,10.0481,10.1081,400600.0
2009-12-11 10:00:00,13.49,13.56,13.46,13.48,440600.0,10.1081,10.1605,10.0856,10.1006,440600.0
2009-12-11 10:30:00,13.48,13.52,13.41,13.49,248500.0,10.1006,10.1306,10.0481,10.1081,248500.0
2009-12-11 11:00:00,13.52,13.69,13.5,13.58,398500.0,10.1306,10.2579,10.1156,10.1755,398500.0
2009-12-11 11:30:00,13.57,13.58,13.48,13.5,168400.0,10.168,10.1755,10.1006,10.1156,168400.0
2009-12-11 12:00:00,13.5,13.52,13.47,13.51,194000.0,10.1156,10.1306,10.0931,10.1231,194000.0
2009-12-11 12:30:00,13.5,13.59,13.49,13.55,142100.0,10.1156,10.183,10.1081,10.153,142100.0
2009-12-11 13:00:00,13.55,13.56,13.46,13.51,123700.0,10.153,10.1605,10.0856,10.1231,123700.0
2009-12-11 13:30:00,13.51,13.51,13.47,13.48,94300.0,10.1231,10.1231,10.0931,10.1006,94300.0
2009-12-11 14:00:00,13.47,13.57,13.46,13.56,259400.0,10.0931,10.168,10.0856,10.1605,259400.0
2009-12-11 14:30:00,13.56,13.59,13.52,13.55,173000.0,10.1605,10.183,10.1306,10.153,173000.0
2009-12-11 15:00:00,13.55,13.59,13.54,13.57,182400.0,10.153,10.183,10.1455,10.168,182400.0
2009-12-11 15:30:00,13.59,13.63,13.56,13.61,393400.0,10.183,10.213,10.1605,10.198,393400.0
2009-12-14 09:30:00,13.73,13.73,13.5,13.52,262900.0,10.2879,10.2879,10.1156,10.1306,262900.0
2009-12-14 10:00:00,13.51,13.56,13.48,13.52,253300.0,10.1231,10.1605,10.1006,10.1306,253300.0
2009-12-14 10:30:00,13.52,13.54,13.4,13.43,316900.0,10.1306,10.1455,10.0406,10.0631,316900.0
2009-12-14 11:00:00,13.44,13.45,13.4,13.42,289000.0,10.0706,10.0781,10.0406,10.0556,289000.0
2009-12-14 11:30:00,13.43,13.71,13.42,13.69,437500.0,10.0631,10.2729,10.0556,10.2579,437500.0
2009-12-14 12:00:00,13.69,13.7,13.64,13.65,150200.0,10.2579,10.2654,10.2205,10.228,150200.0
2009-12-14 12:30:00,13.64,13.7,13.64,13.65,196000.0,10.2205,10.2654,10.2205,10.228,196000.0
2009-12-14 13:00:00,13.65,13.66,13.61,13.65,181100.0,10.228,10.2355,10.198,10.228,181100.0
2009-12-14 13:30:00,13.65,13.66,13.58,13.66,199500.0,10.228,10.2355,10.1755,10.2355,199500.0
2009-12-14 14:00:00,13.65,13.66,13.62,13.65,158000.0,10.228,10.2355,10.2055,10.228,158000.0
2009-12-14 14:30:00,13.65,13.72,13.64,13.71,253900.0,10.228,10.2804,10.2205,10.2729,253900.0
2009-12-14 15:00:00,13.71,13.71,13.63,13.69,230900.0,10.2729,10.2729,10.213,10.2579,230900.0
2009-12-14 15:30:00,13.68,13.8,13.68,13.76,763100.0,10.2504,10.3404,10.2504,10.3104,763100.0
2009-12-15 09:30:00,13.5,13.51,13.3,13.32,718100.0,10.1156,10.1231,9.9657,9.9807,718100.0
2009-12-15 10:00:00,13.33,13.34,13.18,13.2,657400.0,9.9882,9.9957,9.8758,9.8908,657400.0
2009-12-15 10:30:00,13.2,13.34,13.19,13.23,424600.0,9.8908,9.9957,9.8833,9.9133,424600.0
2009-12-15 11:00:00,13.24,13.31,13.14,13.15,239100.0,9.9208,9.9732,9.8458,9.8533,239100.0
2009-12-15 11:30:00,13.14,13.15,13.08,13.09,349600.0,9.8458,9.8533,9.8009,9.8084,349600.0
2009-12-15 12:00:00,13.08,13.14,13.06,13.09,221000.0,9.8009,9.8458,9.7859,9.8084,221000.0
2009-12-15 12:30:00,13.09,13.1,13.04,13.04,210300.0,9.8084,9.8159,9.7709,9.7709,210300.0
2009-12-15 13:00:00,13.04,13.13,13.02,13.02,220900.0,9.7709,9.8383,9.7559,9.7559,220900.0
2009-12-15 13:30:00,13.02,13.1,13.02,13.05,179300.0,9.7559,9.8159,9.7559,9.7784,179300.0
2009-12-15 14:00:00,13.06,13.06,12.95,13.0,366000.0,9.7859,9.7859,9.7035,9.7409,366000.0
2009-12-15 14:30:00,12.99,13.02,12.98,13.0,271300.0,9.7334,9.7559,9.7259,9.7409,271300.0
2009-12-15 15:00:00,13.0,13.12,13.0,13.02,570600.0,9.7409,9.8308,9.7409,9.7559,570600.0
2009-12-15 15:30:00,13.02,13.07,12.98,13.05,873500.0,9.7559,9.7934,9.7259,9.7784,873500.0
2009-12-16 09:30:00,13.1,13.24,13.0,13.02,356700.0,9.8159,9.9208,9.7409,9.7559,356700.0
2009-12-16 10:00:00,13.01,13.01,12.81,12.86,790400.0,9.7484,9.7484,9.5986,9.636,790400.0
2009-12-16 10:30:00,12.86,12.93,12.85,12.92,359200.0,9.636,9.6885,9.6285,9.681,359200.0
2009-12-16 11:00:00,12.92,12.98,12.91,12.95,259800.0,9.681,9.7259,9.6735,9.7035,259800.0
2009-12-16 11:30:00,12.95,12.95,12.82,12.85,231700.0,9.7035,9.7035,9.606,9.6285,231700.0
2009-12-16 12:00:00,12.85,12.91,12.84,12.91,290900.0,9.6285,9.6735,9.621,9.6735,290900.0
2009-12-16 12:30:00,12.91,12.91,12.83,12.84,69700.0,9.6735,9.6735,9.6135,9.621,69700.0
2009-12-16 13:00:00,12.83,12.87,12.82,12.87,144800.0,9.6135,9.6435,9.606,9.6435,144800.0
2009-12-16 13:30:00,12.87,12.87,12.84,12.84,98900.0,9.6435,9.6435,9.621,9.621,98900.0
2009-12-16 14:00:00,12.84,12.91,12.82,12.91,331300.0,9.621,9.6735,9.606,9.6735,331300.0
2009-12-16 14:30:00,12.91,12.93,12.86,12.93,254000.0,9.6735,9.6885,9.636,9.6885,254000.0
2009-12-16 15:00:00,12.93,12.95,12.82,12.84,577800.0,9.6885,9.7035,9.606,9.621,577800.0
2009-12-16 15:30:00,12.83,12.94,12.83,12.91,496400.0,9.6135,9.696,9.6135,9.6735,496400.0
2009-12-17 09:30:00,12.77,12.88,12.68,12.74,550500.0,9.5686,9.651,9.5011,9.5461,550500.0
2009-12-17 10:00:00,12.73,13.03,12.7,12.97,470500.0,9.5386,9.7634,9.5161,9.7184,470500.0
2009-12-17 10:30:00,12.97,12.98,12.88,12.97,175800.0,9.7184,9.7259,9.651,9.7184,175800.0
2009-12-17 11:00:00,12.98,13.0,12.9,12.93,204800.0,9.7259,9.7409,9.666,9.6885,204800.0
2009-12-17 11:30:00,12.93,12.95,12.85,12.88,129100.0,9.6885,9.7035,9.6285,9.651,129100.0
2009-12-17 12:00:00,12.87,12.91,12.83,12.9,166000.0,9.6435,9.6735,9.6135,9.666,166000.0
2009-12-17 12:30:00,12.9,12.9,12.84,12.86,126900.0,9.666,9.666,9.621,9.636,126900.0
2009-12-17 13:00:00,12.85,12.86,12.79,12.8,179300.0,9.6285,9.636,9.5836,9.5911,179300.0
2009-12-17 13:30:00,12.8,12.83,12.77,12.82,124500.0,9.5911,9.6135,9.5686,9.606,124500.0
2009-12-17 14:00:00,12.82,12.86,12.8,12.81,145200.0,9.606,9.636,9.5911,9.5986,145200.0
2009-12-17 14:30:00,12.82,12.86,12.78,12.81,270900.0,9.606,9.636,9.5761,9.5986,270900.0
2009-12-17 15:00:00,12.8,12.85,12.73,12.75,288400.0,9.5911,9.6285,9.5386,9.5536,288400.0
2009-12-17 15:30:00,12.76,12.81,12.7,12.7,635200.0,9.5611,9.5986,9.5161,9.5161,635200.0
2009-12-18 09:30:00,12.8,12.9,12.7,12.86,650300.0,9.5911,9.666,9.5161,9.636,650300.0
2009-12-18 10:00:00,12.87,12.87,12.78,12.86,247700.0,9.6435,9.6435,9.5761,9.636,247700.0
2009-12-18 10:30:00,12.86,12.89,12.82,12.85,310400.0,9.636,9.6585,9.606,9.6285,310400.0
2009-12-18 11:00:00,12.84,12.85,12.77,12.82,193600.0,9.621,9.6285,9.5686,9.606,193600.0
2009-12-18 11:30:00,12.81,12.83,12.72,12.78,241900.0,9.5986,9.6135,9.5311,9.5761,241900.0
2009-12-18 12:00:00,12.79,12.84,12.75,12.81,141800.0,9.5836,9.621,9.5536,9.5986,141800.0
2009-12-18 12:30:00,12.81,12.86,12.77,12.85,124500.0,9.5986,9.636,9.5686,9.6285,124500.0
2009-12-18 13:00:00,12.84,12.95,12.84,12.94,224700.0,9.621,9.7035,9.621,9.696,224700.0
2009-12-18 13:30:00,12.95,12.95,12.85,12.89,130700.0,9.7035,9.7035,9.6285,9.6585,130700.0
2009-12-18 14:00:00,12.88,12.9,12.81,12.84,261300.0,9.651,9.666,9.5986,9.621,261300.0
2009-12-18 14:30:00,12.84,12.85,12.8,12.81,207000.0,9.621,9.6285,9.5911,9.5986,207000.0
2009-12-18 15:00:00,12.8,12.94,12.8,12.91,331800.0,9.5911,9.696,9.5911,9.6735,331800.0
2009-12-18 15:30:00,12.91,13.13,12.85,13.13,1560600.0,9.6735,9.8383,9.6285,9.8383,1560600.0
2009-12-21 09:30:00,13.15,13.28,12.95,13.0,331000.0,9.8533,9.9507,9.7035,9.7409,331000.0
2009-12-21 10:00:00,13.01,13.08,12.97,13.01,247900.0,9.7484,9.8009,9.7184,9.7484,247900.0
2009-12-21 10:30:00,13.01,13.08,13.0,13.06,244700.0,9.7484,9.8009,9.7409,9.7859,244700.0
2009-12-21 11:00:00,13.06,13.1,13.02,13.09,210900.0,9.7859,9.8159,9.7559,9.8084,210900.0
2009-12-21 11:30:00,13.1,13.18,13.07,13.07,230900.0,9.8159,9.8758,9.7934,9.7934,230900.0
2009-12-21 12:00:00,13.07,13.12,13.05,13.07,150100.0,9.7934,9.8308,9.7784,9.7934,150100.0
2009-12-21 12:30:00,13.07,13.1,13.03,13.09,124900.0,9.7934,9.8159,9.7634,9.8084,124900.0
2009-12-21 13:00:00,13.08,13.17,13.08,13.16,181000.0,9.8009,9.8683,9.8009,9.8608,181000.0
2009-12-21 13:30:00,13.15,13.17,13.1,13.15,121900.0,9.8533,9.8683,9.8159,9.8533,121900.0
2009-12-21 14:00:00,13.15,13.18,13.12,13.18,133100.0,9.8533,9.8758,9.8308,9.8758,133100.0
2009-12-21 14:30:00,13.17,13.21,13.14,13.16,213000.0,9.8683,9.8983,9.8458,9.8608,213000.0
2009-12-21 15:00:00,13.15,13.19,13.1,13.12,201000.0,9.8533,9.8833,9.8159,9.8308,201000.0
2009-12-21 15:30:00,13.11,13.21,13.11,13.21,594700.0,9.8233,9.8983,9.8233,9.8983,594700.0
2009-12-22 09:30:00,13.21,13.21,13.05,13.16,210500.0,9.8983,9.8983,9.7784,9.8608,210500.0
2009-12-22 10:00:00,13.16,13.22,13.09,13.15,217800.0,9.8608,9.9058,9.8084,9.8533,217800.0
2009-12-22 10:30:00,13.15,13.21,13.11,13.14,187700.0,9.8533,9.8983,9.8233,9.8458,187700.0
2009-12-22 11:00:00,13.14,13.2,13.1,13.14,178900.0,9.8458,9.8908,9.8159,9.8458,178900.0
2009-12-22 11:30:00,13.13,13.14,13.06,13.07,117000.0,9.8383,9.8458,9.7859,9.7934,117000.0
2009-12-22 12:00:00,13.08,13.15,13.06,13.15,135300.0,9.8009,9.8533,9.7859,9.8533,135300.0
2009-12-22 12:30:00,13.15,13.2,13.07,13.07,248100.0,9.8533,9.8908,9.7934,9.7934,248100.0
2009-12-22 13:00:00,13.09,13.14,13.07,13.14,146100.0,9.8084,9.8458,9.7934,9.8458,146100.0
2009-12-22 13:30:00,13.13,13.15,13.1,13.11,139100.0,9.8383,9.8533,9.8159,9.8233,139100.0
2009-12-22 14:00:00,13.11,13.12,13.07,13.09,131400.0,9.8233,9.8308,9.7934,9.8084,131400.0
2009-12-22 14:30:00,13.1,13.1,13.02,13.05,272500.0,9.8159,9.8159,9.7559,9.7784,272500.0
2009-12-22 15:00:00,13.04,13.11,13.04,13.09,260300.0,9.7709,9.8233,9.7709,9.8084,260300.0
2009-12-22 15:30:00,13.09,13.22,13.09,13.22,636800.0,9.8084,9.9058,9.8084,9.9058,636800.0
2009-12-23 09:30:00,13.19,13.2,13.09,13.14,166200.0,9.8833,9.8908,9.8084,9.8458,166200.0
2009-12-23 10:00:00,13.13,13.13,13.0,13.03,356500.0,9.8383,9.8383,9.7409,9.7634,356500.0
2009-12-23 10:30:00,13.03,13.12,12.98,13.1,285500.0,9.7634,9.8308,9.7259,9.8159,285500.0
2009-12-23 11:00:00,13.1,13.1,12.99,13.02,341300.0,9.8159,9.8159,9.7334,9.7559,341300.0
2009-12-23 11:30:00,13.02,13.03,12.98,12.98,222200.0,9.7559,9.7634,9.7259,9.7259,222200.0
2009-12-23 12:00:00,12.99,12.99,12.93,12.99,188100.0,9.7334,9.7334,9.6885,9.7334,188100.0
2009-12-23 12:30:00,12.99,12.99,12.89,12.92,257000.0,9.7334,9.7334,9.6585,9.681,257000.0
2009-12-23 13:00:00,12.91,12.92,12.89,12.91,88400.0,9.6735,9.681,9.6585,9.6735,88400.0
2009-12-23 13:30:00,12.91,12.96,12.89,12.9,207000.0,9.6735,9.7109,9.6585,9.666,207000.0
2009-12-23 14:00:00,12.89,12.91,12.85,12.88,259600.0,9.6585,9.6735,9.6285,9.651,259600.0
2009-12-23 14:30:00,12.88,12.98,12.88,12.91,437900.0,9.651,9.7259,9.651,9.6735,437900.0
2009-12-23 15:00:00,12.9,12.97,12.89,12.92,352400.0,9.666,9.7184,9.6585,9.681,352400.0
2009-12-23 15:30:00,12.92,12.93,12.88,12.91,499300.0,9.681,9.6885,9.651,9.6735,499300.0
2009-12-24 09:30:00,12.97,13.02,12.86,12.98,111100.0,9.7184,9.7559,9.636,9.7259,111100.0
2009-12-24 10:00:00,12.98,12.98,12.89,12.89,115800.0,9.7259,9.7259,9.6585,9.6585,115800.0
2009-12-24 10:30:00,12.89,12.93,12.86,12.93,142000.0,9.6585,9.6885,9.636,9.6885,142000.0
2009-12-24 11:00:00,12.92,12.94,12.84,12.86,172200.0,9.681,9.696,9.621,9.636,172200.0
2009-12-24 11:30:00,12.86,12.87,12.85,12.85,111800.0,9.636,9.6435,9.6285,9.6285,111800.0
2009-12-24 12:00:00,12.85,12.88,12.84,12.88,163200.0,9.6285,9.651,9.621,9.651,163200.0
2009-12-24 12:30:00,12.88,12.9,12.86,12.89,245600.0,9.651,9.666,9.636,9.6585,245600.0
2009-12-28 09:30:00,12.91,13.07,12.9,13.05,377600.0,9.6735,9.7934,9.666,9.7784,377600.0
2009-12-28 10:00:00,13.06,13.06,12.86,12.88,411900.0,9.7859,9.7859,9.636,9.651,411900.0
2009-12-28 10:30:00,12.88,12.88,12.81,12.85,213100.0,9.651,9.651,9.5986,9.6285,213100.0
2009-12-28 11:00:00,12.85,12.85,12.82,12.82,141600.0,9.6285,9.6285,9.606,9.606,141600.0
2009-12-28 11:30:00,12.82,12.85,12.8,12.8,206500.0,9.606,9.6285,9.5911,9.5911,206500.0
2009-12-28 12:00:00,12.8,12.82,12.75,12.77,211700.0,9.5911,9.606,9.5536,9.5686,211700.0
2009-12-28 12:30:00,12.77,12.78,12.74,12.75,112400.0,9.5686,9.5761,9.5461,9.5536,112400.0
2009-12-28 13:00:00,12.74,12.75,12.7,12.7,110800.0,9.5461,9.5536,9.5161,9.5161,110800.0
2009-12-28 13:30:00,12.71,12.78,12.69,12.77,278200.0,9.5236,9.5761,9.5086,9.5686,278200.0
2009-12-28 14:00:00,12.77,12.78,12.69,12.7,128700.0,9.5686,9.5761,9.5086,9.5161,128700.0
2009-12-28 14:30:00,12.69,12.72,12.69,12.7,126500.0,9.5086,9.5311,9.5086,9.5161,126500.0
2009-12-28 15:00:00,12.7,12.76,12.7,12.71,275300.0,9.5161,9.5611,9.5161,9.5236,275300.0
2009-12-28 15:30:00,12.72,12.77,12.7,12.76,512600.0,9.5311,9.5686,9.5161,9.5611,512600.0
2009-12-29 09:30:00,12.71,12.87,12.67,12.7,212900.0,9.5236,9.6435,9.4937,9.5161,212900.0
2009-12-29 10:00:00,12.71,12.78,12.7,12.78,125000.0,9.5236,9.5761,9.5161,9.5761,125000.0
2009-12-29 10:30:00,12.78,12.79,12.7,12.73,155400.0,9.5761,9.5836,9.5161,9.5386,155400.0
2009-12-29 11:00:00,12.74,12.8,12.72,12.74,243600.0,9.5461,9.5911,9.5311,9.5461,243600.0
2009-12-29 11:30:00,12.74,12.75,12.72,12.74,94700.0,9.5461,9.5536,9.5311,9.5461,94700.0
2009-12-29 12:00:00,12.74,12.74,12.68,12.7,108000.0,9.5461,9.5461,9.5011,9.5161,108000.0
2009-12-29 12:30:00,12.71,12.76,12.7,12.74,84200.0,9.5236,9.5611,9.5161,9.5461,84200.0
2009-12-29 13:00:00,12.74,12.74,12.72,12.72,46800.0,9.5461,9.5461,9.5311,9.5311,46800.0
2009-12-29 13:30:00,12.72,12.73,12.7,12.7,114100.0,9.5311,9.5386,9.5161,9.5161,114100.0
2009-12-29 14:00:00,12.71,12.72,12.67,12.7,124900.0,9.5236,9.5311,9.4937,9.5161,124900.0
2009-12-29 14:30:00,12.69,12.73,12.69,12.72,143400.0,9.5086,9.5386,9.5086,9.5311,143400.0
2009-12-29 15:00:00,12.73,12.77,12.71,12.74,236200.0,9.5386,9.5686,9.5236,9.5461,236200.0
2009-12-29 15:30:00,12.73,12.75,12.73,12.75,342400.0,9.5386,9.5536,9.5386,9.5536,342400.0
2009-12-30 09:30:00,12.7,12.77,12.67,12.68,139800.0,9.5161,9.5686,9.4937,9.5011,139800.0
2009-12-30 10:00:00,12.68,12.69,12.6,12.64,243800.0,9.5011,9.5086,9.4412,9.4712,243800.0
2009-12-30 10:30:00,12.64,12.64,12.57,12.59,126100.0,9.4712,9.4712,9.4187,9.4337,126100.0
2009-12-30 11:00:00,12.58,12.61,12.51,12.59,277500.0,9.4262,9.4487,9.3738,9.4337,277500.0
2009-12-30 11:30:00,12.59,12.7,12.59,12.65,215400.0,9.4337,9.5161,9.4337,9.4787,215400.0
2009-12-30 12:00:00,12.65,12.66,12.63,12.65,77200.0,9.4787,9.4862,9.4637,9.4787,77200.0
2009-12-30 12:30:00,12.64,12.66,12.64,12.66,66400.0,9.4712,9.4862,9.4712,9.4862,66400.0
2009-12-30 13:00:00,12.66,12.66,12.65,12.66,220200.0,9.4862,9.4862,9.4787,9.4862,220200.0
2009-12-30 13:30:00,12.66,12.68,12.65,12.68,86100.0,9.4862,9.5011,9.4787,9.5011,86100.0
2009-12-30 14:00:00,12.68,12.7,12.67,12.7,207300.0,9.5011,9.5161,9.4937,9.5161,207300.0
2009-12-30 14:30:00,12.7,12.71,12.67,12.68,156500.0,9.5161,9.5236,9.4937,9.5011,156500.0
2009-12-30 15:00:00,12.68,12.71,12.67,12.7,273900.0,9.5011,9.5236,9.4937,9.5161,273900.0
2009-12-30 15:30:00,12.71,12.8,12.7,12.8,537000.0,9.5236,9.5911,9.5161,9.5911,537000.0
2009-12-31 09:30:00,12.73,12.84,12.67,12.79,173100.0,9.5386,9.621,9.4937,9.5836,173100.0
2009-12-31 10:00:00,12.8,12.84,12.78,12.8,152600.0,9.5911,9.621,9.5761,9.5911,152600.0
2009-12-31 10:30:00,12.8,12.86,12.78,12.82,189100.0,9.5911,9.636,9.5761,9.606,189100.0
2009-12-31 11:00:00,12.81,12.86,12.78,12.85,161800.0,9.5986,9.636,9.5761,9.6285,161800.0
2009-12-31 11:30:00,12.85,12.85,12.81,12.83,79000.0,9.6285,9.6285,9.5986,9.6135,79000.0
2009-12-31 12:00:00,12.83,12.83,12.78,12.82,120900.0,9.6135,9.6135,9.5761,9.606,120900.0
2009-12-31 12:30:00,12.82,12.86,12.82,12.85,82000.0,9.606,9.636,9.606,9.6285,82000.0
2009-12-31 13:00:00,12.84,12.87,12.84,12.87,120300.0,9.621,9.6435,9.621,9.6435,120300.0
2009-12-31 13:30:00,12.87,12.87,12.83,12.83,89500.0,9.6435,9.6435,9.6135,9.6135,89500.0
2009-12-31 14:00:00,12.83,12.86,12.83,12.83,94900.0,9.6135,9.636,9.6135,9.6135,94900.0
2009-12-31 14:30:00,12.82,12.93,12.82,12.93,266900.0,9.606,9.6885,9.606,9.6885,266900.0
2009-12-31 15:00:00,12.93,12.93,12.86,12.92,391900.0,9.6885,9.6885,9.636,9.681,391900.0
2009-12-31 15:30:00,12.91,12.92,12.79,12.84,1127600.0,9.6735,9.681,9.5836,9.621,1127600.0
2010-01-04 09:30:00,12.93,13.09,12.88,13.04,369800.0,9.6885,9.8084,9.651,9.7709,369800.0
2010-01-04 10:00:00,13.04,13.05,12.99,13.05,395300.0,9.7709,9.7784,9.7334,9.7784,395300.0
2010-01-04 10:30:00,13.05,13.15,13.02,13.13,426300.0,9.7784,9.8533,9.7559,9.8383,426300.0
2010-01-04 11:00:00,13.13,13.2,13.13,13.2,265800.0,9.8383,9.8908,9.8383,9.8908,265800.0
2010-01-04 11:30:00,13.21,13.33,13.2,13.3,338900.0,9.8983,9.9882,9.8908,9.9657,338900.0
2010-01-04 12:00:00,13.31,13.33,13.21,13.22,253300.0,9.9732,9.9882,9.8983,9.9058,253300.0
2010-01-04 12:30:00,13.22,13.3,13.2,13.26,166800.0,9.9058,9.9657,9.8908,9.9357,166800.0
2010-01-04 13:00:00,13.26,13.27,13.23,13.27,78900.0,9.9357,9.9432,9.9133,9.9432,78900.0
2010-01-04 13:30:00,13.27,13.29,13.21,13.22,208500.0,9.9432,9.9582,9.8983,9.9058,208500.0
2010-01-04 14:00:00,13.22,13.25,13.18,13.19,162200.0,9.9058,9.9282,9.8758,9.8833,162200.0
2010-01-04 14:30:00,13.19,13.26,13.19,13.25,179500.0,9.8833,9.9357,9.8833,9.9282,179500.0
2010-01-04 15:00:00,13.25,13.29,13.24,13.29,259300.0,9.9282,9.9582,9.9208,9.9582,259300.0
2010-01-04 15:30:00,13.28,13.37,13.27,13.32,724400.0,9.9507,10.0182,9.9432,9.9807,724400.0
2010-01-05 09:30:00,13.23,13.51,13.22,13.27,502500.0,9.9133,10.1231,9.9058,9.9432,502500.0
2010-01-05 10:00:00,13.27,13.47,13.26,13.45,430900.0,9.9432,10.0931,9.9357,10.0781,430900.0
2010-01-05 10:30:00,13.45,13.55,13.41,13.43,484200.0,10.0781,10.153,10.0481,10.0631,484200.0
2010-01-05 11:00:00,13.44,13.52,13.39,13.45,356500.0,10.0706,10.1306,10.0331,10.0781,356500.0
2010-01-05 11:30:00,13.46,13.47,13.35,13.47,324100.0,10.0856,10.0931,10.0032,10.0931,324100.0
2010-01-05 12:00:00,13.47,13.67,13.47,13.5,436100.0,10.0931,10.243,10.0931,10.1156,436100.0
2010-01-05 12:30:00,13.5,13.56,13.49,13.54,187300.0,10.1156,10.1605,10.1081,10.1455,187300.0
2010-01-05 13:00:00,13.54,13.55,13.46,13.5,386100.0,10.1455,10.153,10.0856,10.1156,386100.0
2010-01-05 13:30:00,13.49,13.57,13.46,13.57,336400.0,10.1081,10.168,10.0856,10.168,336400.0
2010-01-05 14:00:00,13.56,13.56,13.42,13.44,228700.0,10.1605,10.1605,10.0556,10.0706,228700.0
2010-01-05 14:30:00,13.44,13.55,13.44,13.55,266000.0,10.0706,10.153,10.0706,10.153,266000.0
2010-01-05 15:00:00,13.55,13.73,13.54,13.69,439100.0,10.153,10.2879,10.1455,10.2579,439100.0
2010-01-05 15:30:00,13.68,13.83,13.67,13.8,991800.0,10.2504,10.3628,10.243,10.3404,991800.0
2010-01-06 09:30:00,13.67,13.95,13.66,13.93,551600.0,10.243,10.4528,10.2355,10.4378,551600.0
2010-01-06 10:00:00,13.92,14.0,13.89,13.91,448900.0,10.4303,10.4902,10.4078,10.4228,448900.0
2010-01-06 10:30:00,13.91,14.29,13.89,14.26,776300.0,10.4228,10.7075,10.4078,10.685,776300.0
2010-01-06 11:00:00,14.26,14.27,14.07,14.15,426000.0,10.685,10.6925,10.5427,10.6026,426000.0
2010-01-06 11:30:00,14.15,14.48,14.15,14.48,831500.0,10.6026,10.8499,10.6026,10.8499,831500.0
2010-01-06 12:00:00,14.48,14.56,14.36,14.4,603500.0,10.8499,10.9098,10.76,10.7899,603500.0
2010-01-06 12:30:00,14.4,14.54,14.27,14.51,426800.0,10.7899,10.8948,10.6925,10.8724,426800.0
2010-01-06 13:00:00,14.51,14.63,14.5,14.6,275200.0,10.8724,10.9623,10.8649,10.9398,275200.0
2010-01-06 13:30:00,14.6,14.67,14.52,14.66,392600.0,10.9398,10.9923,10.8799,10.9848,392600.0
2010-01-06 14:00:00,14.67,14.84,14.67,14.75,819500.0,10.9923,11.1196,10.9923,11.0522,819500.0
2010-01-06 14:30:00,14.74,14.76,14.57,14.76,857500.0,11.0447,11.0597,10.9173,11.0597,857500.0
2010-01-06 15:00:00,14.76,14.83,14.75,14.81,941500.0,11.0597,11.1121,11.0522,11.0972,941500.0
2010-01-06 15:30:00,14.8,15.01,14.8,15.0,2918000.0,11.0897,11.247,11.0897,11.2395,2918000.0
2010-01-07 09:30:00,15.04,15.93,14.95,15.71,3037200.0,11.2695,11.9364,11.2021,11.7715,3037200.0
2010-01-07 10:00:00,15.71,16.36,15.58,16.28,3198100.0,11.7715,12.2586,11.6741,12.1986,3198100.0
2010-01-07 10:30:00,16.28,16.63,16.16,16.39,2933500.0,12.1986,12.4609,12.1087,12.2811,2933500.0
2010-01-07 11:00:00,16.4,16.4,15.94,15.99,1711100.0,12.2885,12.2885,11.9439,11.9813,1711100.0
2010-01-07 11:30:00,16.0,16.15,15.96,16.08,888900.0,11.9888,12.1012,11.9589,12.0488,888900.0
2010-01-07 12:00:00,16.07,16.55,16.07,16.43,1412100.0,12.0413,12.4009,12.0413,12.311,1412100.0
2010-01-07 12:30:00,16.43,16.65,16.38,16.6,1410800.0,12.311,12.4759,12.2736,12.4384,1410800.0
2010-01-07 13:00:00,16.59,16.59,16.23,16.48,1168900.0,12.4309,12.4309,12.1612,12.3485,1168900.0
2010-01-07 13:30:00,16.49,16.72,16.43,16.66,1024100.0,12.356,12.5283,12.311,12.4834,1024100.0
2010-01-07 14:00:00,16.67,16.85,16.55,16.85,944300.0,12.4909,12.6257,12.4009,12.6257,944300.0
2010-01-07 14:30:00,16.85,17.0,16.81,16.83,1534400.0,12.6257,12.7381,12.5958,12.6107,1534400.0
2010-01-07 15:00:00,16.85,16.9,16.44,16.81,2245900.0,12.6257,12.6632,12.3185,12.5958,2245900.0
2010-01-07 15:30:00,16.82,16.9,16.63,16.69,2074200.0,12.6033,12.6632,12.4609,12.5058,2074200.0
2010-01-08 09:30:00,16.18,16.66,15.52,16.46,1591000.0,12.1237,12.4834,11.6292,12.3335,1591000.0
2010-01-08 10:00:00,16.46,16.58,16.37,16.48,553900.0,12.3335,12.4234,12.2661,12.3485,553900.0
2010-01-08 10:30:00,16.48,16.58,16.31,16.49,536700.0,12.3485,12.4234,12.2211,12.356,536700.0
2010-01-08 11:00:00,16.49,16.59,16.4,16.42,465700.0,12.356,12.4309,12.2885,12.3035,465700.0
2010-01-08 11:30:00,16.42,16.45,16.23,16.31,406400.0,12.3035,12.326,12.1612,12.2211,406400.0
2010-01-08 12:00:00,16.3,16.42,16.3,16.36,198000.0,12.2136,12.3035,12.2136,12.2586,198000.0
2010-01-08 12:30:00,16.35,16.47,16.31,16.33,267000.0,12.2511,12.341,12.2211,12.2361,267000.0
2010-01-08 13:00:00,16.34,16.45,16.32,16.45,166800.0,12.2436,12.326,12.2286,12.326,166800.0
2010-01-08 13:30:00,16.45,16.49,16.32,16.38,238500.0,12.326,12.356,12.2286,12.2736,238500.0
2010-01-08 14:00:00,16.37,16.43,16.34,16.35,183100.0,12.2661,12.311,12.2436,12.2511,183100.0
2010-01-08 14:30:00,16.35,16.43,16.26,16.34,331700.0,12.2511,12.311,12.1836,12.2436,331700.0
2010-01-08 15:00:00,16.33,16.4,16.31,16.35,380100.0,12.2361,12.2885,12.2211,12.2511,380100.0
2010-01-08 15:30:00,16.35,16.53,16.3,16.4,1170900.0,12.2511,12.386,12.2136,12.2885,1170900.0
2010-01-11 09:30:00,16.47,16.61,16.1,16.37,861100.0,12.341,12.4459,12.0638,12.2661,861100.0
2010-01-11 10:00:00,16.37,16.55,16.25,16.47,556400.0,12.2661,12.4009,12.1762,12.341,556400.0
2010-01-11 10:30:00,16.47,16.64,16.4,16.59,522600.0,12.341,12.4684,12.2885,12.4309,522600.0
2010-01-11 11:00:00,16.6,16.79,16.6,16.7,556300.0,12.4384,12.5808,12.4384,12.5133,556300.0
2010-01-11 11:30:00,16.69,16.69,16.49,16.53,182900.0,12.5058,12.5058,12.356,12.386,182900.0
2010-01-11 12:00:00,16.53,16.68,16.5,16.56,327000.0,12.386,12.4983,12.3635,12.4084,327000.0
2010-01-11 12:30:00,16.56,16.59,16.5,16.54,212100.0,12.4084,12.4309,12.3635,12.3934,212100.0
2010-01-11 13:00:00,16.54,16.57,16.5,16.55,216200.0,12.3934,12.4159,12.3635,12.4009,216200.0
2010-01-11 13:30:00,16.55,16.69,16.54,16.67,245800.0,12.4009,12.5058,12.3934,12.4909,245800.0
2010-01-11 14:00:00,16.68,16.69,16.61,16.64,172200.0,12.4983,12.5058,12.4459,12.4684,172200.0
2010-01-11 14:30:00,16.64,16.7,16.57,16.58,373500.0,12.4684,12.5133,12.4159,12.4234,373500.0
2010-01-11 15:00:00,16.57,16.66,16.55,16.65,338100.0,12.4159,12.4834,12.4009,12.4759,338100.0
2010-01-11 15:30:00,16.65,16.65,16.47,16.51,849800.0,12.4759,12.4759,12.341,12.371,849800.0
2010-01-12 09:30:00,16.38,16.94,16.33,16.93,925000.0,12.2736,12.6932,12.2361,12.6857,925000.0
2010-01-12 10:00:00,16.93,16.93,16.58,16.67,601500.0,12.6857,12.6857,12.4234,12.4909,601500.0
2010-01-12 10:30:00,16.68,16.81,16.68,16.72,239500.0,12.4983,12.5958,12.4983,12.5283,239500.0
2010-01-12 11:00:00,16.73,16.8,16.7,16.74,213400.0,12.5358,12.5883,12.5133,12.5433,213400.0
2010-01-12 11:30:00,16.75,16.75,16.47,16.56,491700.0,12.5508,12.5508,12.341,12.4084,491700.0
2010-01-12 12:00:00,16.56,16.58,16.36,16.36,271100.0,12.4084,12.4234,12.2586,12.2586,271100.0
2010-01-12 12:30:00,16.36,16.46,16.18,16.18,489300.0,12.2586,12.3335,12.1237,12.1237,489300.0
2010-01-12 13:00:00,16.18,16.25,16.1,16.24,396900.0,12.1237,12.1762,12.0638,12.1687,396900.0
2010-01-12 13:30:00,16.23,16.25,16.12,16.15,375200.0,12.1612,12.1762,12.0787,12.1012,375200.0
2010-01-12 14:00:00,16.15,16.18,15.94,15.98,504100.0,12.1012,12.1237,11.9439,11.9738,504100.0
2010-01-12 14:30:00,15.98,16.02,15.83,15.99,993400.0,11.9738,12.0038,11.8614,11.9813,993400.0
2010-01-12 15:00:00,15.99,16.04,15.95,16.01,496500.0,11.9813,12.0188,11.9514,11.9963,496500.0
2010-01-12 15:30:00,16.01,16.06,15.99,16.05,1041300.0,11.9963,12.0338,11.9813,12.0263,1041300.0
2010-01-13 09:30:00,15.88,16.0,15.43,15.63,937200.0,11.8989,11.9888,11.5617,11.7116,937200.0
2010-01-13 10:00:00,15.64,15.75,15.2,15.25,1179700.0,11.7191,11.8015,11.3894,11.4268,1179700.0
2010-01-13 10:30:00,15.25,15.69,15.14,15.65,1274100.0,11.4268,11.7565,11.3444,11.7266,1274100.0
2010-01-13 11:00:00,15.65,16.0,15.63,15.98,713800.0,11.7266,11.9888,11.7116,11.9738,713800.0
2010-01-13 11:30:00,15.98,16.17,15.91,16.09,372600.0,11.9738,12.1162,11.9214,12.0563,372600.0
2010-01-13 12:00:00,16.09,16.17,16.02,16.08,500000.0,12.0563,12.1162,12.0038,12.0488,500000.0
2010-01-13 12:30:00,16.08,16.16,16.02,16.09,561200.0,12.0488,12.1087,12.0038,12.0563,561200.0
2010-01-13 13:00:00,16.09,16.41,16.07,16.38,707300.0,12.0563,12.296,12.0413,12.2736,707300.0
2010-01-13 13:30:00,16.37,16.52,16.21,16.31,663100.0,12.2661,12.3785,12.1462,12.2211,663100.0
2010-01-13 14:00:00,16.31,16.36,16.15,16.19,348800.0,12.2211,12.2586,12.1012,12.1312,348800.0
2010-01-13 14:30:00,16.2,16.4,16.2,16.39,482100.0,12.1387,12.2885,12.1387,12.2811,482100.0
2010-01-13 15:00:00,16.4,16.57,16.38,16.55,630800.0,12.2885,12.4159,12.2736,12.4009,630800.0
2010-01-13 15:30:00,16.55,16.56,16.33,16.35,1743500.0,12.4009,12.4084,12.2361,12.2511,1743500.0
2010-01-14 09:30:00,16.36,16.65,16.25,16.58,543100.0,12.2586,12.4759,12.1762,12.4234,543100.0
2010-01-14 10:00:00,16.6,16.85,16.55,16.74,664000.0,12.4384,12.6257,12.4009,12.5433,664000.0
2010-01-14 10:30:00,16.75,16.75,16.52,16.6,424100.0,12.5508,12.5508,12.3785,12.4384,424100.0
2010-01-14 11:00:00,16.59,16.6,16.34,16.35,293000.0,12.4309,12.4384,12.2436,12.2511,293000.0
2010-01-14 11:30:00,16.35,16.55,16.35,16.49,225300.0,12.2511,12.4009,12.2511,12.356,225300.0
2010-01-14 12:00:00,16.49,16.53,16.42,16.5,69200.0,12.356,12.386,12.3035,12.3635,69200.0
2010-01-14 12:30:00,16.5,16.55,16.48,16.55,126900.0,12.3635,12.4009,12.3485,12.4009,126900.0
2010-01-14 13:00:00,16.55,16.64,16.52,16.53,231600.0,12.4009,12.4684,12.3785,12.386,231600.0
2010-01-14 13:30:00,16.53,16.65,16.52,16.6,175600.0,12.386,12.4759,12.3785,12.4384,175600.0
2010-01-14 14:00:00,16.61,16.66,16.61,16.63,84700.0,12.4459,12.4834,12.4459,12.4609,84700.0
2010-01-14 14:30:00,16.64,16.7,16.58,16.64,237900.0,12.4684,12.5133,12.4234,12.4684,237900.0
2010-01-14 15:00:00,16.64,16.75,16.62,16.69,625400.0,12.4684,12.5508,12.4534,12.5058,625400.0
2010-01-14 15:30:00,16.68,16.75,16.66,16.71,724300.0,12.4983,12.5508,12.4834,12.5208,724300.0
2010-01-15 09:30:00,16.77,16.89,16.31,16.38,904000.0,12.5658,12.6557,12.2211,12.2736,904000.0
2010-01-15 10:00:00,16.37,16.38,16.12,16.23,700900.0,12.2661,12.2736,12.0787,12.1612,700900.0
2010-01-15 10:30:00,16.23,16.32,16.11,16.31,392900.0,12.1612,12.2286,12.0712,12.2211,392900.0
2010-01-15 11:00:00,16.32,16.43,16.3,16.36,330900.0,12.2286,12.311,12.2136,12.2586,330900.0
2010-01-15 11:30:00,16.35,16.48,16.34,16.4,297300.0,12.2511,12.3485,12.2436,12.2885,297300.0
2010-01-15 12:00:00,16.39,16.42,16.33,16.33,219100.0,12.2811,12.3035,12.2361,12.2361,219100.0
2010-01-15 12:30:00,16.33,16.35,16.19,16.27,256300.0,12.2361,12.2511,12.1312,12.1911,256300.0
2010-01-15 13:00:00,16.27,16.36,16.26,16.33,172300.0,12.1911,12.2586,12.1836,12.2361,172300.0
2010-01-15 13:30:00,16.33,16.41,16.33,16.37,134100.0,12.2361,12.296,12.2361,12.2661,134100.0
2010-01-15 14:00:00,16.37,16.42,16.3,16.35,232500.0,12.2661,12.3035,12.2136,12.2511,232500.0
2010-01-15 14:30:00,16.35,16.38,16.33,16.34,134300.0,12.2511,12.2736,12.2361,12.2436,134300.0
2010-01-15 15:00:00,16.33,16.37,16.3,16.31,253600.0,12.2361,12.2661,12.2136,12.2211,253600.0
2010-01-15 15:30:00,16.31,16.37,16.26,16.26,533100.0,12.2211,12.2661,12.1836,12.1836,533100.0
2010-01-19 09:30:00,16.25,16.45,16.06,16.34,479900.0,12.1762,12.326,12.0338,12.2436,479900.0
2010-01-19 10:00:00,16.34,16.57,16.27,16.57,432600.0,12.2436,12.4159,12.1911,12.4159,432600.0
2010-01-19 10:30:00,16.58,16.61,16.43,16.54,237500.0,12.4234,12.4459,12.311,12.3934,237500.0
2010-01-19 11:00:00,16.55,16.65,16.47,16.49,361200.0,12.4009,12.4759,12.341,12.356,361200.0
2010-01-19 11:30:00,16.49,16.87,16.49,16.81,618300.0,12.356,12.6407,12.356,12.5958,618300.0
2010-01-19 12:00:00,16.81,16.84,16.74,16.84,324100.0,12.5958,12.6182,12.5433,12.6182,324100.0
2010-01-19 12:30:00,16.83,16.93,16.74,16.86,369500.0,12.6107,12.6857,12.5433,12.6332,369500.0
2010-01-19 13:00:00,16.85,16.96,16.82,16.94,350900.0,12.6257,12.7082,12.6033,12.6932,350900.0
2010-01-19 13:30:00,16.94,16.98,16.87,16.95,322800.0,12.6932,12.7231,12.6407,12.7007,322800.0
2010-01-19 14:00:00,16.96,17.11,16.91,17.0,874600.0,12.7082,12.8205,12.6707,12.7381,874600.0
2010-01-19 14:30:00,17.0,17.05,16.92,16.99,469900.0,12.7381,12.7756,12.6782,12.7306,469900.0
2010-01-19 15:00:00,16.99,17.2,16.98,17.14,696000.0,12.7306,12.888,12.7231,12.843,696000.0
2010-01-19 15:30:00,17.13,17.15,17.03,17.1,1098800.0,12.8355,12.8505,12.7606,12.8131,1098800.0
2010-01-20 09:30:00,16.91,17.93,16.85,17.8,1929200.0,12.6707,13.435,12.6257,13.3376,1929200.0
2010-01-20 10:00:00,17.8,17.89,17.62,17.73,1663200.0,13.3376,13.405,13.2027,13.2851,1663200.0
2010-01-20 10:30:00,17.73,17.73,17.35,17.45,1109000.0,13.2851,13.2851,13.0004,13.0753,1109000.0
2010-01-20 11:00:00,17.44,17.51,17.3,17.49,512000.0,13.0678,13.1203,12.9629,13.1053,512000.0
2010-01-20 11:30:00,17.49,17.76,17.47,17.74,546000.0,13.1053,13.3076,13.0903,13.2926,546000.0
2010-01-20 12:00:00,17.73,17.85,17.61,17.84,543400.0,13.2851,13.375,13.1952,13.3675,543400.0
2010-01-20 12:30:00,17.83,17.88,17.72,17.83,421900.0,13.36,13.3975,13.2776,13.36,421900.0
2010-01-20 13:00:00,17.83,17.84,17.69,17.76,177700.0,13.36,13.3675,13.2551,13.3076,177700.0
2010-01-20 13:30:00,17.76,17.89,17.73,17.87,274300.0,13.3076,13.405,13.2851,13.39,274300.0
2010-01-20 14:00:00,17.86,17.91,17.76,17.89,349800.0,13.3825,13.42,13.3076,13.405,349800.0
2010-01-20 14:30:00,17.88,17.92,17.82,17.85,294000.0,13.3975,13.4275,13.3526,13.375,294000.0
2010-01-20 15:00:00,17.84,17.88,17.76,17.87,420300.0,13.3675,13.3975,13.3076,13.39,420300.0
2010-01-20 15:30:00,17.88,18.0,17.71,17.92,1488600.0,13.3975,13.4874,13.2701,13.4275,1488600.0
2010-01-21 09:30:00,17.95,18.8,17.95,18.68,1829900.0,13.45,14.0869,13.45,13.997,1829900.0
2010-01-21 10:00:00,18.69,19.0,18.22,18.22,1330400.0,14.0044,14.2367,13.6523,13.6523,1330400.0
2010-01-21 10:30:00,18.23,18.61,17.98,18.51,1490300.0,13.6598,13.9445,13.4724,13.8696,1490300.0
2010-01-21 11:00:00,18.51,18.68,18.41,18.67,531600.0,13.8696,13.997,13.7946,13.9895,531600.0
2010-01-21 11:30:00,18.68,18.89,18.49,18.77,1021600.0,13.997,14.1543,13.8546,14.0644,1021600.0
2010-01-21 12:00:00,18.78,19.42,18.67,19.19,1620600.0,14.0719,14.5514,13.9895,14.3791,1620600.0
2010-01-21 12:30:00,19.18,19.36,19.08,19.18,880300.0,14.3716,14.5065,14.2967,14.3716,880300.0
2010-01-21 13:00:00,19.17,19.25,18.99,19.16,792000.0,14.3641,14.4241,14.2292,14.3566,792000.0
2010-01-21 13:30:00,19.17,19.32,18.78,18.81,846800.0,14.3641,14.4765,14.0719,14.0944,846800.0
2010-01-21 14:00:00,18.81,18.99,18.64,18.95,689600.0,14.0944,14.2292,13.967,14.1993,689600.0
2010-01-21 14:30:00,18.94,18.99,18.7,18.72,511800.0,14.1918,14.2292,14.0119,14.0269,511800.0
2010-01-21 15:00:00,18.73,18.73,18.4,18.47,902400.0,14.0344,14.0344,13.7871,13.8396,902400.0
2010-01-21 15:30:00,18.46,18.63,18.36,18.36,1283800.0,13.8321,13.9595,13.7572,13.7572,1283800.0
2010-01-22 09:30:00,18.07,18.16,17.3,17.36,1246200.0,13.5399,13.6073,12.9629,13.0079,1246200.0
2010-01-22 10:00:00,17.36,17.48,17.12,17.46,1754400.0,13.0079,13.0978,12.828,13.0828,1754400.0
2010-01-22 10:30:00,17.47,17.62,17.28,17.58,895800.0,13.0903,13.2027,12.9479,13.1727,895800.0
2010-01-22 11:00:00,17.59,17.85,17.56,17.84,813500.0,13.1802,13.375,13.1577,13.3675,813500.0
2010-01-22 11:30:00,17.85,17.95,17.77,17.89,450500.0,13.375,13.45,13.3151,13.405,450500.0
2010-01-22 12:00:00,17.9,17.91,17.61,17.9,311900.0,13.4125,13.42,13.1952,13.4125,311900.0
2010-01-22 12:30:00,17.9,18.07,17.78,17.81,354000.0,13.4125,13.5399,13.3226,13.3451,354000.0
2010-01-22 13:00:00,17.82,17.93,17.73,17.87,370200.0,13.3526,13.435,13.2851,13.39,370200.0
2010-01-22 13:30:00,17.88,18.15,17.84,18.08,873000.0,13.3975,13.5998,13.3675,13.5474,873000.0
2010-01-22 14:00:00,18.07,18.25,18.05,18.05,632600.0,13.5399,13.6748,13.5249,13.5249,632600.0
2010-01-22 14:30:00,18.06,18.13,17.81,17.81,536400.0,13.5324,13.5848,13.3451,13.3451,536400.0
2010-01-22 15:00:00,17.8,17.94,17.6,17.62,664600.0,13.3376,13.4425,13.1877,13.2027,664600.0
2010-01-22 15:30:00,17.62,17.78,17.49,17.66,2083300.0,13.2027,13.3226,13.1053,13.2327,2083300.0
2010-01-25 09:30:00,17.96,17.99,17.58,17.82,622800.0,13.4575,13.4799,13.1727,13.3526,622800.0
2010-01-25 10:00:00,17.81,17.93,17.25,17.27,816900.0,13.3451,13.435,12.9255,12.9404,816900.0
2010-01-25 10:30:00,17.27,17.27,16.88,16.98,1610200.0,12.9404,12.9404,12.6482,12.7231,1610200.0
2010-01-25 11:00:00,16.98,17.14,16.9,16.98,704600.0,12.7231,12.843,12.6632,12.7231,704600.0
2010-01-25 11:30:00,16.97,16.97,16.69,16.9,676400.0,12.7156,12.7156,12.5058,12.6632,676400.0
2010-01-25 12:00:00,16.9,17.36,16.89,17.3,785100.0,12.6632,13.0079,12.6557,12.9629,785100.0
2010-01-25 12:30:00,17.31,17.46,17.24,17.42,480400.0,12.9704,13.0828,12.918,13.0528,480400.0
2010-01-25 13:00:00,17.42,17.75,17.4,17.67,481600.0,13.0528,13.3001,13.0378,13.2402,481600.0
2010-01-25 13:30:00,17.67,17.93,17.57,17.82,574800.0,13.2402,13.435,13.1652,13.3526,574800.0
2010-01-25 14:00:00,17.81,17.88,17.7,17.76,290400.0,13.3451,13.3975,13.2626,13.3076,290400.0
2010-01-25 14:30:00,17.76,17.9,17.75,17.9,357000.0,13.3076,13.4125,13.3001,13.4125,357000.0
2010-01-25 15:00:00,17.9,17.99,17.84,17.87,582400.0,13.4125,13.4799,13.3675,13.39,582400.0
2010-01-25 15:30:00,17.87,17.98,17.87,17.92,1611000.0,13.39,13.4724,13.39,13.4275,1611000.0
2010-01-26 09:30:00,19.02,20.26,18.9,19.68,7348700.0,14.2517,15.1808,14.1618,14.7463,7348700.0
2010-01-26 10:00:00,19.69,20.12,19.65,20.02,2735700.0,14.7537,15.0759,14.7238,15.001,2735700.0
2010-01-26 10:30:00,20.01,20.46,19.97,20.36,2693200.0,14.9935,15.3307,14.9636,15.2558,2693200.0
2010-01-26 11:00:00,20.36,20.58,19.85,19.89,2873200.0,15.2558,15.4206,14.8736,14.9036,2873200.0
2010-01-26 11:30:00,19.9,20.0,19.64,19.67,1109000.0,14.9111,14.986,14.7163,14.7388,1109000.0
2010-01-26 12:00:00,19.67,19.95,19.62,19.67,1072300.0,14.7388,14.9486,14.7013,14.7388,1072300.0
2010-01-26 12:30:00,19.67,19.68,19.35,19.48,1021200.0,14.7388,14.7463,14.499,14.5964,1021200.0
2010-01-26 13:00:00,19.47,19.63,19.4,19.5,604000.0,14.5889,14.7088,14.5365,14.6114,604000.0
2010-01-26 13:30:00,19.49,19.56,19.45,19.5,698000.0,14.6039,14.6563,14.5739,14.6114,698000.0
2010-01-26 14:00:00,19.51,19.52,19.13,19.14,1143000.0,14.6189,14.6264,14.3341,14.3416,1143000.0
2010-01-26 14:30:00,19.14,19.43,19.14,19.39,926800.0,14.3416,14.5589,14.3416,14.529,926800.0
2010-01-26 15:00:00,19.39,19.44,19.15,19.19,957300.0,14.529,14.5664,14.3491,14.3791,957300.0
2010-01-26 15:30:00,19.19,19.2,18.98,19.08,2304500.0,14.3791,14.3866,14.2217,14.2967,2304500.0
2010-01-27 09:30:00,18.88,19.34,18.53,18.63,1481100.0,14.1468,14.4915,13.8846,13.9595,1481100.0
2010-01-27 10:00:00,18.62,18.74,18.34,18.48,1556600.0,13.952,14.0419,13.7422,13.8471,1556600.0
2010-01-27 10:30:00,18.48,18.87,18.48,18.82,518000.0,13.8471,14.1393,13.8471,14.1019,518000.0
2010-01-27 11:00:00,18.83,18.85,18.53,18.58,283900.0,14.1093,14.1243,13.8846,13.922,283900.0
2010-01-27 11:30:00,18.57,18.7,18.55,18.62,444400.0,13.9145,14.0119,13.8995,13.952,444400.0
2010-01-27 12:00:00,18.62,18.82,18.49,18.68,372300.0,13.952,14.1019,13.8546,13.997,372300.0
2010-01-27 12:30:00,18.68,18.72,18.48,18.56,252800.0,13.997,14.0269,13.8471,13.907,252800.0
2010-01-27 13:00:00,18.58,18.63,18.46,18.55,406300.0,13.922,13.9595,13.8321,13.8995,406300.0
2010-01-27 13:30:00,18.56,18.69,18.56,18.68,270900.0,13.907,14.0044,13.907,13.997,270900.0
2010-01-27 14:00:00,18.69,18.82,18.51,18.73,363700.0,14.0044,14.1019,13.8696,14.0344,363700.0
2010-01-27 14:30:00,18.74,19.16,18.71,19.15,643600.0,14.0419,14.3566,14.0194,14.3491,643600.0
2010-01-27 15:00:00,19.16,19.24,19.0,19.08,733100.0,14.3566,14.4166,14.2367,14.2967,733100.0
2010-01-27 15:30:00,19.08,19.15,18.73,18.95,1561100.0,14.2967,14.3491,14.0344,14.1993,1561100.0
2010-01-28 09:30:00,19.53,19.75,19.36,19.49,1159300.0,14.6339,14.7987,14.5065,14.6039,1159300.0
2010-01-28 10:00:00,19.5,19.53,19.12,19.37,663000.0,14.6114,14.6339,14.3266,14.514,663000.0
2010-01-28 10:30:00,19.36,19.47,19.23,19.3,396200.0,14.5065,14.5889,14.4091,14.4615,396200.0
2010-01-28 11:00:00,19.29,19.3,18.95,19.12,388000.0,14.454,14.4615,14.1993,14.3266,388000.0
2010-01-28 11:30:00,19.12,19.2,18.9,19.12,509500.0,14.3266,14.3866,14.1618,14.3266,509500.0
2010-01-28 12:00:00,19.12,19.29,19.1,19.29,324200.0,14.3266,14.454,14.3117,14.454,324200.0
2010-01-28 12:30:00,19.29,19.51,19.25,19.5,342900.0,14.454,14.6189,14.4241,14.6114,342900.0
2010-01-28 13:00:00,19.51,19.53,19.34,19.5,403300.0,14.6189,14.6339,14.4915,14.6114,403300.0
2010-01-28 13:30:00,19.5,19.66,19.47,19.48,356600.0,14.6114,14.7313,14.5889,14.5964,356600.0
2010-01-28 14:00:00,19.48,19.53,19.28,19.38,340500.0,14.5964,14.6339,14.4465,14.5215,340500.0
2010-01-28 14:30:00,19.38,19.5,19.3,19.45,359000.0,14.5215,14.6114,14.4615,14.5739,359000.0
2010-01-28 15:00:00,19.45,19.58,19.42,19.48,518000.0,14.5739,14.6713,14.5514,14.5964,518000.0
2010-01-28 15:30:00,19.47,19.59,19.3,19.33,1106600.0,14.5889,14.6788,14.4615,14.484,1106600.0
2010-01-29 09:30:00,19.69,19.7,19.23,19.42,554100.0,14.7537,14.7612,14.4091,14.5514,554100.0
2010-01-29 10:00:00,19.42,19.5,19.21,19.42,544300.0,14.5514,14.6114,14.3941,14.5514,544300.0
2010-01-29 10:30:00,19.43,19.54,19.32,19.46,234900.0,14.5589,14.6414,14.4765,14.5814,234900.0
2010-01-29 11:00:00,19.45,19.52,19.26,19.28,259200.0,14.5739,14.6264,14.4315,14.4465,259200.0
2010-01-29 11:30:00,19.28,19.45,19.18,19.25,296800.0,14.4465,14.5739,14.3716,14.4241,296800.0
2010-01-29 12:00:00,19.25,19.34,19.16,19.31,464600.0,14.4241,14.4915,14.3566,14.469,464600.0
2010-01-29 12:30:00,19.3,19.46,19.29,19.37,349600.0,14.4615,14.5814,14.454,14.514,349600.0
2010-01-29 13:00:00,19.36,19.36,19.26,19.32,168700.0,14.5065,14.5065,14.4315,14.4765,168700.0
2010-01-29 13:30:00,19.32,19.42,19.26,19.33,198800.0,14.4765,14.5514,14.4315,14.484,198800.0
2010-01-29 14:00:00,19.34,19.39,19.3,19.36,233700.0,14.4915,14.529,14.4615,14.5065,233700.0
2010-01-29 14:30:00,19.36,19.36,19.07,19.14,369100.0,14.5065,14.5065,14.2892,14.3416,369100.0
2010-01-29 15:00:00,19.12,19.13,18.78,18.92,974800.0,14.3266,14.3341,14.0719,14.1768,974800.0
2010-01-29 15:30:00,18.92,19.04,18.83,18.95,1583900.0,14.1768,14.2667,14.1093,14.1993,1583900.0
2010-02-01 09:30:00,19.17,19.62,19.13,19.57,767100.0,14.3641,14.7013,14.3341,14.6638,767100.0
2010-02-01 10:00:00,19.57,19.75,19.27,19.66,945600.0,14.6638,14.7987,14.439,14.7313,945600.0
2010-02-01 10:30:00,19.66,19.75,19.43,19.51,515300.0,14.7313,14.7987,14.5589,14.6189,515300.0
2010-02-01 11:00:00,19.51,19.59,19.44,19.56,336000.0,14.6189,14.6788,14.5664,14.6563,336000.0
2010-02-01 11:30:00,19.55,19.61,19.47,19.53,278000.0,14.6488,14.6938,14.5889,14.6339,278000.0
2010-02-01 12:00:00,19.54,19.59,19.49,19.53,203600.0,14.6414,14.6788,14.6039,14.6339,203600.0
2010-02-01 12:30:00,19.53,19.76,19.52,19.67,344700.0,14.6339,14.8062,14.6264,14.7388,344700.0
2010-02-01 13:00:00,19.66,19.77,19.62,19.65,300600.0,14.7313,14.8137,14.7013,14.7238,300600.0
2010-02-01 13:30:00,19.66,19.68,19.64,19.67,160300.0,14.7313,14.7463,14.7163,14.7388,160300.0
2010-02-01 14:00:00,19.66,19.69,19.51,19.67,413000.0,14.7313,14.7537,14.6189,14.7388,413000.0
2010-02-01 14:30:00,19.67,19.83,19.66,19.67,417000.0,14.7388,14.8586,14.7313,14.7388,417000.0
2010-02-01 15:00:00,19.67,19.89,19.6,19.86,698100.0,14.7388,14.9036,14.6863,14.8811,698100.0
2010-02-01 15:30:00,19.86,19.94,19.77,19.92,1210700.0,14.8811,14.9411,14.8137,14.9261,1210700.0
2010-02-02 09:30:00,19.98,20.19,19.65,19.72,1037300.0,14.971,15.1284,14.7238,14.7762,1037300.0
2010-02-02 10:00:00,19.75,19.8,19.44,19.71,720700.0,14.7987,14.8362,14.5664,14.7687,720700.0
2010-02-02 10:30:00,19.71,19.94,19.71,19.84,512400.0,14.7687,14.9411,14.7687,14.8661,512400.0
2010-02-02 11:00:00,19.85,19.86,19.72,19.83,261500.0,14.8736,14.8811,14.7762,14.8586,261500.0
2010-02-02 11:30:00,19.83,20.0,19.83,19.93,283400.0,14.8586,14.986,14.8586,14.9336,283400.0
2010-02-02 12:00:00,19.92,20.12,19.9,20.09,375700.0,14.9261,15.0759,14.9111,15.0535,375700.0
2010-02-02 12:30:00,20.09,20.11,20.01,20.11,173600.0,15.0535,15.0685,14.9935,15.0685,173600.0
2010-02-02 13:00:00,20.11,20.12,19.9,19.97,212400.0,15.0685,15.0759,14.9111,14.9636,212400.0
2010-02-02 13:30:00,19.98,20.12,19.91,19.92,219900.0,14.971,15.0759,14.9186,14.9261,219900.0
2010-02-02 14:00:00,19.92,19.92,19.77,19.8,383000.0,14.9261,14.9261,14.8137,14.8362,383000.0
2010-02-02 14:30:00,19.81,19.82,19.68,19.75,382400.0,14.8437,14.8512,14.7463,14.7987,382400.0
2010-02-02 15:00:00,19.75,19.93,19.74,19.81,296900.0,14.7987,14.9336,14.7912,14.8437,296900.0
2010-02-02 15:30:00,19.81,19.96,19.8,19.89,707400.0,14.8437,14.9561,14.8362,14.9036,707400.0
2010-02-03 09:30:00,19.77,19.78,19.39,19.41,987900.0,14.8137,14.8212,14.529,14.5439,987900.0
2010-02-03 10:00:00,19.41,19.42,19.0,19.02,1266100.0,14.5439,14.5514,14.2367,14.2517,1266100.0
2010-02-03 10:30:00,19.02,19.09,18.88,19.03,967900.0,14.2517,14.3042,14.1468,14.2592,967900.0
2010-02-03 11:00:00,19.04,19.18,18.93,18.96,597700.0,14.2667,14.3716,14.1843,14.2068,597700.0
2010-02-03 11:30:00,18.96,19.03,18.8,18.81,345000.0,14.2068,14.2592,14.0869,14.0944,345000.0
2010-02-03 12:00:00,18.81,18.97,18.81,18.9,344800.0,14.0944,14.2143,14.0944,14.1618,344800.0
2010-02-03 12:30:00,18.91,19.0,18.91,18.93,321900.0,14.1693,14.2367,14.1693,14.1843,321900.0
2010-02-03 13:00:00,18.94,19.06,18.86,18.86,396900.0,14.1918,14.2817,14.1318,14.1318,396900.0
2010-02-03 13:30:00,18.86,18.89,18.74,18.87,454300.0,14.1318,14.1543,14.0419,14.1393,454300.0
2010-02-03 14:00:00,18.86,18.87,18.53,18.54,794900.0,14.1318,14.1393,13.8846,13.8921,794900.0
2010-02-03 14:30:00,18.54,18.71,18.48,18.64,604000.0,13.8921,14.0194,13.8471,13.967,604000.0
2010-02-03 15:00:00,18.64,18.78,18.56,18.63,863200.0,13.967,14.0719,13.907,13.9595,863200.0
2010-02-03 15:30:00,18.62,18.63,18.46,18.62,2093000.0,13.952,13.9595,13.8321,13.952,2093000.0
2010-02-04 09:30:00,18.05,18.15,17.6,17.7,2696800.0,13.5249,13.5998,13.1877,13.2626,2696800.0
2010-02-04 10:00:00,17.7,17.96,17.68,17.79,1156700.0,13.2626,13.4575,13.2477,13.3301,1156700.0
2010-02-04 10:30:00,17.79,17.99,17.79,17.86,650600.0,13.3301,13.4799,13.3301,13.3825,650600.0
2010-02-04 11:00:00,17.84,17.87,17.51,17.61,857700.0,13.3675,13.39,13.1203,13.1952,857700.0
2010-02-04 11:30:00,17.61,17.77,17.45,17.76,605600.0,13.1952,13.3151,13.0753,13.3076,605600.0
2010-02-04 12:00:00,17.76,17.91,17.74,17.88,350000.0,13.3076,13.42,13.2926,13.3975,350000.0
2010-02-04 12:30:00,17.88,17.99,17.78,17.9,501100.0,13.3975,13.4799,13.3226,13.4125,501100.0
2010-02-04 13:00:00,17.9,18.01,17.85,17.98,523600.0,13.4125,13.4949,13.375,13.4724,523600.0
2010-02-04 13:30:00,17.98,17.98,17.78,17.81,455000.0,13.4724,13.4724,13.3226,13.3451,455000.0
2010-02-04 14:00:00,17.8,17.85,17.62,17.75,321900.0,13.3376,13.375,13.2027,13.3001,321900.0
2010-02-04 14:30:00,17.75,17.91,17.75,17.84,359000.0,13.3001,13.42,13.3001,13.3675,359000.0
2010-02-04 15:00:00,17.84,17.86,17.45,17.47,767400.0,13.3675,13.3825,13.0753,13.0903,767400.0
2010-02-04 15:30:00,17.47,17.55,17.39,17.5,1696700.0,13.0903,13.1502,13.0304,13.1128,1696700.0
2010-02-05 09:30:00,17.63,18.05,17.61,17.84,1216200.0,13.2102,13.5249,13.1952,13.3675,1216200.0
2010-02-05 10:00:00,17.84,17.85,17.44,17.71,833500.0,13.3675,13.375,13.0678,13.2701,833500.0
2010-02-05 10:30:00,17.7,18.1,17.7,18.03,587200.0,13.2626,13.5624,13.2626,13.5099,587200.0
2010-02-05 11:00:00,18.0,18.01,17.7,17.73,374000.0,13.4874,13.4949,13.2626,13.2851,374000.0
2010-02-05 11:30:00,17.73,17.81,17.56,17.68,368700.0,13.2851,13.3451,13.1577,13.2477,368700.0
2010-02-05 12:00:00,17.69,17.81,17.62,17.77,205900.0,13.2551,13.3451,13.2027,13.3151,205900.0
2010-02-05 12:30:00,17.77,17.84,17.65,17.69,198300.0,13.3151,13.3675,13.2252,13.2551,198300.0
2010-02-05 13:00:00,17.7,17.7,17.47,17.52,245200.0,13.2626,13.2626,13.0903,13.1278,245200.0
2010-02-05 13:30:00,17.52,17.53,17.24,17.25,480400.0,13.1278,13.1353,12.918,12.9255,480400.0
2010-02-05 14:00:00,17.26,17.63,17.26,17.63,399300.0,12.9329,13.2102,12.9329,13.2102,399300.0
2010-02-05 14:30:00,17.63,17.64,17.4,17.6,396500.0,13.2102,13.2177,13.0378,13.1877,396500.0
2010-02-05 15:00:00,17.6,17.93,17.59,17.86,887200.0,13.1877,13.435,13.1802,13.3825,887200.0
2010-02-05 15:30:00,17.86,18.04,17.76,17.96,1469100.0,13.3825,13.5174,13.3076,13.4575,1469100.0
2010-02-08 09:30:00,18.35,18.35,17.7,17.94,738300.0,13.7573,13.7573,13.27,13.4499,738300.0
2010-02-08 10:00:00,17.95,18.22,17.84,18.19,522600.0,13.4574,13.6599,13.375,13.6374,522600.0
2010-02-08 10:30:00,18.2,18.62,18.15,18.61,959200.0,13.6449,13.9598,13.6074,13.9523,959200.0
2010-02-08 11:00:00,18.62,18.78,18.53,18.67,910800.0,13.9598,14.0797,13.8923,13.9972,910800.0
2010-02-08 11:30:00,18.67,18.67,18.51,18.55,765700.0,13.9972,13.9972,13.8773,13.9073,765700.0
2010-02-08 12:00:00,18.55,18.56,18.35,18.5,514800.0,13.9073,13.9148,13.7573,13.8698,514800.0
2010-02-08 12:30:00,18.51,18.57,18.41,18.51,239100.0,13.8773,13.9223,13.8023,13.8773,239100.0
2010-02-08 13:00:00,18.5,18.52,18.21,18.31,256900.0,13.8698,13.8848,13.6524,13.7273,256900.0
2010-02-08 13:30:00,18.31,18.34,18.12,18.32,236500.0,13.7273,13.7498,13.5849,13.7348,236500.0
2010-02-08 14:00:00,18.32,18.46,18.28,18.39,320400.0,13.7348,13.8398,13.7048,13.7873,320400.0
2010-02-08 14:30:00,18.39,18.4,18.23,18.24,269700.0,13.7873,13.7948,13.6674,13.6749,269700.0
2010-02-08 15:00:00,18.24,18.3,18.14,18.2,498300.0,13.6749,13.7198,13.5999,13.6449,498300.0
2010-02-08 15:30:00,18.2,18.27,17.97,18.02,1318800.0,13.6449,13.6973,13.4724,13.5099,1318800.0
2010-02-09 09:30:00,18.3,18.54,18.21,18.23,475600.0,13.7198,13.8998,13.6524,13.6674,475600.0
2010-02-09 10:00:00,18.23,18.5,18.17,18.35,287700.0,13.6674,13.8698,13.6224,13.7573,287700.0
2010-02-09 10:30:00,18.36,18.43,18.12,18.22,232800.0,13.7648,13.8173,13.5849,13.6599,232800.0
2010-02-09 11:00:00,18.22,18.25,17.99,18.02,359300.0,13.6599,13.6824,13.4874,13.5099,359300.0
2010-02-09 11:30:00,18.02,18.56,18.0,18.5,658200.0,13.5099,13.9148,13.4949,13.8698,658200.0
2010-02-09 12:00:00,18.5,18.65,18.47,18.53,329400.0,13.8698,13.9822,13.8473,13.8923,329400.0
2010-02-09 12:30:00,18.54,18.61,18.18,18.31,438900.0,13.8998,13.9523,13.6299,13.7273,438900.0
2010-02-09 13:00:00,18.31,18.4,18.17,18.18,161300.0,13.7273,13.7948,13.6224,13.6299,161300.0
2010-02-09 13:30:00,18.18,18.27,18.15,18.22,170500.0,13.6299,13.6973,13.6074,13.6599,170500.0
2010-02-09 14:00:00,18.23,18.27,18.18,18.22,226800.0,13.6674,13.6973,13.6299,13.6599,226800.0
2010-02-09 14:30:00,18.23,18.28,18.08,18.15,327500.0,13.6674,13.7048,13.5549,13.6074,327500.0
2010-02-09 15:00:00,18.15,18.3,18.15,18.28,278000.0,13.6074,13.7198,13.6074,13.7048,278000.0
2010-02-09 15:30:00,18.29,18.3,18.07,18.2,676400.0,13.7123,13.7198,13.5474,13.6449,676400.0
2010-02-10 09:30:00,18.26,18.53,18.13,18.44,408500.0,13.6899,13.8923,13.5924,13.8248,408500.0
2010-02-10 10:00:00,18.44,18.44,18.15,18.22,405200.0,13.8248,13.8248,13.6074,13.6599,405200.0
2010-02-10 10:30:00,18.22,18.42,18.18,18.29,290100.0,13.6599,13.8098,13.6299,13.7123,290100.0
2010-02-10 11:00:00,18.29,18.32,18.21,18.27,169000.0,13.7123,13.7348,13.6524,13.6973,169000.0
2010-02-10 11:30:00,18.27,18.32,18.19,18.2,153200.0,13.6973,13.7348,13.6374,13.6449,153200.0
2010-02-10 12:00:00,18.21,18.37,18.15,18.34,188400.0,13.6524,13.7723,13.6074,13.7498,188400.0
2010-02-10 12:30:00,18.34,18.42,18.26,18.41,154600.0,13.7498,13.8098,13.6899,13.8023,154600.0
2010-02-10 13:00:00,18.41,18.7,18.4,18.67,399100.0,13.8023,14.0197,13.7948,13.9972,399100.0
2010-02-10 13:30:00,18.68,18.7,18.55,18.63,372200.0,14.0047,14.0197,13.9073,13.9672,372200.0
2010-02-10 14:00:00,18.62,18.67,18.51,18.54,201300.0,13.9598,13.9972,13.8773,13.8998,201300.0
2010-02-10 14:30:00,18.54,18.54,18.36,18.44,204300.0,13.8998,13.8998,13.7648,13.8248,204300.0
2010-02-10 15:00:00,18.43,18.58,18.43,18.56,323100.0,13.8173,13.9298,13.8173,13.9148,323100.0
2010-02-10 15:30:00,18.56,18.57,18.43,18.52,723600.0,13.9148,13.9223,13.8173,13.8848,723600.0
2010-02-11 09:30:00,18.41,18.61,18.38,18.43,445500.0,13.8023,13.9523,13.7798,13.8173,445500.0
2010-02-11 10:00:00,18.41,18.63,18.21,18.53,547700.0,13.8023,13.9672,13.6524,13.8923,547700.0
2010-02-11 10:30:00,18.52,18.52,18.17,18.19,578100.0,13.8848,13.8848,13.6224,13.6374,578100.0
2010-02-11 11:00:00,18.19,18.38,18.16,18.35,598900.0,13.6374,13.7798,13.6149,13.7573,598900.0
2010-02-11 11:30:00,18.35,18.5,18.23,18.42,291800.0,13.7573,13.8698,13.6674,13.8098,291800.0
2010-02-11 12:00:00,18.43,18.43,18.2,18.26,301400.0,13.8173,13.8173,13.6449,13.6899,301400.0
2010-02-11 12:30:00,18.27,18.31,18.25,18.29,134100.0,13.6973,13.7273,13.6824,13.7123,134100.0
2010-02-11 13:00:00,18.28,18.36,18.19,18.35,196500.0,13.7048,13.7648,13.6374,13.7573,196500.0
2010-02-11 13:30:00,18.36,18.44,18.26,18.27,339600.0,13.7648,13.8248,13.6899,13.6973,339600.0
2010-02-11 14:00:00,18.27,18.28,18.2,18.27,172600.0,13.6973,13.7048,13.6449,13.6973,172600.0
2010-02-11 14:30:00,18.27,18.29,18.17,18.18,248200.0,13.6973,13.7123,13.6224,13.6299,248200.0
2010-02-11 15:00:00,18.17,18.19,18.1,18.1,297400.0,13.6224,13.6374,13.5699,13.5699,297400.0
2010-02-11 15:30:00,18.1,18.19,18.07,18.16,829500.0,13.5699,13.6374,13.5474,13.6149,829500.0
2010-02-12 09:30:00,18.01,18.05,17.69,17.76,554700.0,13.5024,13.5324,13.2625,13.315,554700.0
2010-02-12 10:00:00,17.76,17.81,17.61,17.73,439800.0,13.315,13.3525,13.2025,13.2925,439800.0
2010-02-12 10:30:00,17.72,17.79,17.59,17.59,577700.0,13.285,13.3375,13.1875,13.1875,577700.0
2010-02-12 11:00:00,17.59,17.67,17.54,17.67,339800.0,13.1875,13.2475,13.1501,13.2475,339800.0
2010-02-12 11:30:00,17.68,17.7,17.62,17.66,204600.0,13.255,13.27,13.21,13.24,204600.0
2010-02-12 12:00:00,17.66,17.84,17.65,17.75,249200.0,13.24,13.375,13.2325,13.3075,249200.0
2010-02-12 12:30:00,17.75,17.78,17.68,17.71,149200.0,13.3075,13.33,13.255,13.2775,149200.0
2010-02-12 13:00:00,17.7,17.71,17.57,17.63,155200.0,13.27,13.2775,13.1725,13.2175,155200.0
2010-02-12 13:30:00,17.63,17.71,17.58,17.65,206000.0,13.2175,13.2775,13.18,13.2325,206000.0
2010-02-12 14:00:00,17.65,17.88,17.64,17.83,413800.0,13.2325,13.405,13.225,13.3675,413800.0
2010-02-12 14:30:00,17.82,17.93,17.8,17.86,245600.0,13.36,13.4424,13.345,13.39,245600.0
2010-02-12 15:00:00,17.86,17.89,17.76,17.76,245500.0,13.39,13.4125,13.315,13.315,245500.0
2010-02-12 15:30:00,17.77,17.9,17.73,17.87,643600.0,13.3225,13.42,13.2925,13.3975,643600.0
2010-02-16 09:30:00,18.1,18.33,17.85,17.87,410200.0,13.5699,13.7423,13.3825,13.3975,410200.0
2010-02-16 10:00:00,17.89,17.96,17.75,17.9,256000.0,13.4125,13.4649,13.3075,13.42,256000.0
2010-02-16 10:30:00,17.9,17.95,17.88,17.92,267900.0,13.42,13.4574,13.405,13.4349,267900.0
2010-02-16 11:00:00,17.93,17.96,17.76,17.77,351900.0,13.4424,13.4649,13.315,13.3225,351900.0
2010-02-16 11:30:00,17.77,17.86,17.77,17.81,221900.0,13.3225,13.39,13.3225,13.3525,221900.0
2010-02-16 12:00:00,17.82,18.03,17.8,18.0,210300.0,13.36,13.5174,13.345,13.4949,210300.0
2010-02-16 12:30:00,18.0,18.05,17.99,18.03,110000.0,13.4949,13.5324,13.4874,13.5174,110000.0
2010-02-16 13:00:00,18.03,18.11,17.98,18.1,121300.0,13.5174,13.5774,13.4799,13.5699,121300.0
2010-02-16 13:30:00,18.11,18.2,18.02,18.2,156700.0,13.5774,13.6449,13.5099,13.6449,156700.0
2010-02-16 14:00:00,18.2,18.23,18.13,18.2,187600.0,13.6449,13.6674,13.5924,13.6449,187600.0
2010-02-16 14:30:00,18.2,18.2,18.09,18.12,132000.0,13.6449,13.6449,13.5624,13.5849,132000.0
2010-02-16 15:00:00,18.13,18.18,18.09,18.17,168100.0,13.5924,13.6299,13.5624,13.6224,168100.0
2010-02-16 15:30:00,18.17,18.26,18.16,18.26,725600.0,13.6224,13.6899,13.6149,13.6899,725600.0
2010-02-17 09:30:00,18.47,18.49,18.12,18.14,304300.0,13.8473,13.8623,13.5849,13.5999,304300.0
2010-02-17 10:00:00,18.15,18.38,18.09,18.38,356400.0,13.6074,13.7798,13.5624,13.7798,356400.0
2010-02-17 10:30:00,18.39,18.48,18.35,18.44,264900.0,13.7873,13.8548,13.7573,13.8248,264900.0
2010-02-17 11:00:00,18.44,18.48,18.21,18.21,275500.0,13.8248,13.8548,13.6524,13.6524,275500.0
2010-02-17 11:30:00,18.2,18.23,18.11,18.16,235300.0,13.6449,13.6674,13.5774,13.6149,235300.0
2010-02-17 12:00:00,18.16,18.26,18.11,18.16,395600.0,13.6149,13.6899,13.5774,13.6149,395600.0
2010-02-17 12:30:00,18.16,18.22,18.12,18.13,157500.0,13.6149,13.6599,13.5849,13.5924,157500.0
2010-02-17 13:00:00,18.13,18.17,18.0,18.0,237200.0,13.5924,13.6224,13.4949,13.4949,237200.0
2010-02-17 13:30:00,18.0,18.05,17.9,17.92,200900.0,13.4949,13.5324,13.42,13.4349,200900.0
2010-02-17 14:00:00,17.93,18.01,17.85,17.97,203100.0,13.4424,13.5024,13.3825,13.4724,203100.0
2010-02-17 14:30:00,17.97,18.07,17.96,18.05,138400.0,13.4724,13.5474,13.4649,13.5324,138400.0
2010-02-17 15:00:00,18.06,18.07,17.98,18.01,361100.0,13.5399,13.5474,13.4799,13.5024,361100.0
2010-02-17 15:30:00,18.01,18.08,18.0,18.04,646800.0,13.5024,13.5549,13.4949,13.5249,646800.0
2010-02-18 09:30:00,17.87,18.12,17.79,18.01,379600.0,13.3975,13.5849,13.3375,13.5024,379600.0
2010-02-18 10:00:00,18.02,18.12,17.98,18.03,271900.0,13.5099,13.5849,13.4799,13.5174,271900.0
2010-02-18 10:30:00,18.02,18.14,18.0,18.09,195900.0,13.5099,13.5999,13.4949,13.5624,195900.0
2010-02-18 11:00:00,18.09,18.12,18.0,18.01,123100.0,13.5624,13.5849,13.4949,13.5024,123100.0
2010-02-18 11:30:00,18.01,18.01,17.8,17.81,217400.0,13.5024,13.5024,13.345,13.3525,217400.0
2010-02-18 12:00:00,17.81,17.83,17.7,17.78,235500.0,13.3525,13.3675,13.27,13.33,235500.0
2010-02-18 12:30:00,17.78,17.79,17.68,17.68,142800.0,13.33,13.3375,13.255,13.255,142800.0
2010-02-18 13:00:00,17.69,17.7,17.6,17.67,403000.0,13.2625,13.27,13.195,13.2475,403000.0
2010-02-18 13:30:00,17.67,17.7,17.67,17.67,195600.0,13.2475,13.27,13.2475,13.2475,195600.0
2010-02-18 14:00:00,17.68,17.82,17.67,17.81,615100.0,13.255,13.36,13.2475,13.3525,615100.0
2010-02-18 14:30:00,17.81,17.86,17.73,17.79,325200.0,13.3525,13.39,13.2925,13.3375,325200.0
2010-02-18 15:00:00,17.8,17.82,17.72,17.76,311700.0,13.345,13.36,13.285,13.315,311700.0
2010-02-18 15:30:00,17.76,17.81,17.67,17.71,868900.0,13.315,13.3525,13.2475,13.2775,868900.0
2010-02-19 09:30:00,17.67,17.77,17.57,17.74,442600.0,13.2475,13.3225,13.1725,13.3,442600.0
2010-02-19 10:00:00,17.71,17.92,17.67,17.91,280000.0,13.2775,13.4349,13.2475,13.4275,280000.0
2010-02-19 10:30:00,17.91,18.09,17.85,18.05,275100.0,13.4275,13.5624,13.3825,13.5324,275100.0
2010-02-19 11:00:00,18.06,18.2,18.02,18.18,266400.0,13.5399,13.6449,13.5099,13.6299,266400.0
2010-02-19 11:30:00,18.19,18.25,18.14,18.23,288100.0,13.6374,13.6824,13.5999,13.6674,288100.0
2010-02-19 12:00:00,18.23,18.32,18.12,18.32,394100.0,13.6674,13.7348,13.5849,13.7348,394100.0
2010-02-19 12:30:00,18.32,18.47,18.29,18.46,573000.0,13.7348,13.8473,13.7123,13.8398,573000.0
2010-02-19 13:00:00,18.46,18.51,18.37,18.41,271600.0,13.8398,13.8773,13.7723,13.8023,271600.0
2010-02-19 13:30:00,18.4,18.48,18.37,18.47,430600.0,13.7948,13.8548,13.7723,13.8473,430600.0
2010-02-19 14:00:00,18.46,18.47,18.43,18.46,240200.0,13.8398,13.8473,13.8173,13.8398,240200.0
2010-02-19 14:30:00,18.46,18.46,18.4,18.41,201900.0,13.8398,13.8398,13.7948,13.8023,201900.0
2010-02-19 15:00:00,18.41,18.46,18.37,18.45,341400.0,13.8023,13.8398,13.7723,13.8323,341400.0
2010-02-19 15:30:00,18.44,18.5,18.41,18.46,1425200.0,13.8248,13.8698,13.8023,13.8398,1425200.0
2010-02-22 09:30:00,18.44,18.88,18.44,18.84,750800.0,13.8248,14.1547,13.8248,14.1247,750800.0
2010-02-22 10:00:00,18.84,18.91,18.76,18.83,637200.0,14.1247,14.1772,14.0647,14.1172,637200.0
2010-02-22 10:30:00,18.83,18.9,18.81,18.83,313600.0,14.1172,14.1697,14.1022,14.1172,313600.0
2010-02-22 11:00:00,18.84,18.84,18.63,18.65,328900.0,14.1247,14.1247,13.9672,13.9822,328900.0
2010-02-22 11:30:00,18.66,18.75,18.66,18.69,163100.0,13.9897,14.0572,13.9897,14.0122,163100.0
2010-02-22 12:00:00,18.69,18.79,18.66,18.76,242100.0,14.0122,14.0872,13.9897,14.0647,242100.0
2010-02-22 12:30:00,18.76,18.86,18.75,18.77,169200.0,14.0647,14.1397,14.0572,14.0722,169200.0
2010-02-22 13:00:00,18.77,18.77,18.63,18.64,149100.0,14.0722,14.0722,13.9672,13.9747,149100.0
2010-02-22 13:30:00,18.64,18.81,18.63,18.8,178400.0,13.9747,14.1022,13.9672,14.0947,178400.0
2010-02-22 14:00:00,18.8,18.88,18.78,18.86,166900.0,14.0947,14.1547,14.0797,14.1397,166900.0
2010-02-22 14:30:00,18.86,18.99,18.81,18.92,423000.0,14.1397,14.2371,14.1022,14.1847,423000.0
2010-02-22 15:00:00,18.93,19.0,18.88,18.96,263500.0,14.1922,14.2446,14.1547,14.2147,263500.0
2010-02-22 15:30:00,18.96,18.97,18.83,18.88,559700.0,14.2147,14.2222,14.1172,14.1547,559700.0
2010-02-23 09:30:00,18.56,18.94,18.53,18.67,443400.0,13.9148,14.1997,13.8923,13.9972,443400.0
2010-02-23 10:00:00,18.67,18.67,18.19,18.35,663300.0,13.9972,13.9972,13.6374,13.7573,663300.0
2010-02-23 10:30:00,18.35,18.38,18.16,18.28,341400.0,13.7573,13.7798,13.6149,13.7048,341400.0
2010-02-23 11:00:00,18.27,18.3,18.14,18.16,348000.0,13.6973,13.7198,13.5999,13.6149,348000.0
2010-02-23 11:30:00,18.16,18.28,18.16,18.24,242000.0,13.6149,13.7048,13.6149,13.6749,242000.0
2010-02-23 12:00:00,18.24,18.26,18.18,18.19,257900.0,13.6749,13.6899,13.6299,13.6374,257900.0
2010-02-23 12:30:00,18.2,18.21,18.06,18.08,213700.0,13.6449,13.6524,13.5399,13.5549,213700.0
2010-02-23 13:00:00,18.09,18.21,18.08,18.14,370800.0,13.5624,13.6524,13.5549,13.5999,370800.0
2010-02-23 13:30:00,18.14,18.16,18.07,18.09,292300.0,13.5999,13.6149,13.5474,13.5624,292300.0
2010-02-23 14:00:00,18.09,18.16,18.03,18.14,396500.0,13.5624,13.6149,13.5174,13.5999,396500.0
2010-02-23 14:30:00,18.14,18.23,18.1,18.18,388400.0,13.5999,13.6674,13.5699,13.6299,388400.0
2010-02-23 15:00:00,18.17,18.19,18.11,18.14,362400.0,13.6224,13.6374,13.5774,13.5999,362400.0
2010-02-23 15:30:00,18.15,18.19,18.11,18.18,924400.0,13.6074,13.6374,13.5774,13.6299,924400.0
2010-02-24 09:30:00,18.19,18.6,18.07,18.47,668100.0,13.6374,13.9448,13.5474,13.8473,668100.0
2010-02-24 10:00:00,18.47,18.58,18.45,18.46,494100.0,13.8473,13.9298,13.8323,13.8398,494100.0
2010-02-24 10:30:00,18.46,18.86,18.42,18.82,370400.0,13.8398,14.1397,13.8098,14.1097,370400.0
2010-02-24 11:00:00,18.83,18.84,18.73,18.79,228800.0,14.1172,14.1247,14.0422,14.0872,228800.0
2010-02-24 11:30:00,18.78,18.89,18.78,18.79,316200.0,14.0797,14.1622,14.0797,14.0872,316200.0
2010-02-24 12:00:00,18.78,18.84,18.73,18.74,195600.0,14.0797,14.1247,14.0422,14.0497,195600.0
2010-02-24 12:30:00,18.74,18.76,18.62,18.76,305300.0,14.0497,14.0647,13.9598,14.0647,305300.0
2010-02-24 13:00:00,18.76,18.9,18.74,18.86,220400.0,14.0647,14.1697,14.0497,14.1397,220400.0
2010-02-24 13:30:00,18.87,18.88,18.81,18.83,131500.0,14.1472,14.1547,14.1022,14.1172,131500.0
2010-02-24 14:00:00,18.83,18.84,18.76,18.83,198300.0,14.1172,14.1247,14.0647,14.1172,198300.0
2010-02-24 14:30:00,18.83,18.83,18.6,18.6,357400.0,14.1172,14.1172,13.9448,13.9448,357400.0
2010-02-24 15:00:00,18.6,18.69,18.58,18.64,493100.0,13.9448,14.0122,13.9298,13.9747,493100.0
2010-02-24 15:30:00,18.64,18.7,18.59,18.67,591200.0,13.9747,14.0197,13.9373,13.9972,591200.0
2010-02-25 09:30:00,18.32,18.42,18.2,18.22,337900.0,13.7348,13.8098,13.6449,13.6599,337900.0
2010-02-25 10:00:00,18.22,18.32,18.17,18.25,368700.0,13.6599,13.7348,13.6224,13.6824,368700.0
2010-02-25 10:30:00,18.25,18.25,18.12,18.22,367800.0,13.6824,13.6824,13.5849,13.6599,367800.0
2010-02-25 11:00:00,18.22,18.23,18.15,18.18,353500.0,13.6599,13.6674,13.6074,13.6299,353500.0
2010-02-25 11:30:00,18.18,18.2,18.06,18.08,210200.0,13.6299,13.6449,13.5399,13.5549,210200.0
2010-02-25 12:00:00,18.07,18.08,18.02,18.06,291600.0,13.5474,13.5549,13.5099,13.5399,291600.0
2010-02-25 12:30:00,18.05,18.17,18.05,18.12,242900.0,13.5324,13.6224,13.5324,13.5849,242900.0
2010-02-25 13:00:00,18.12,18.14,18.08,18.09,174700.0,13.5849,13.5999,13.5549,13.5624,174700.0
2010-02-25 13:30:00,18.09,18.32,18.09,18.32,245700.0,13.5624,13.7348,13.5624,13.7348,245700.0
2010-02-25 14:00:00,18.33,18.41,18.24,18.25,337700.0,13.7423,13.8023,13.6749,13.6824,337700.0
2010-02-25 14:30:00,18.25,18.33,18.15,18.32,327500.0,13.6824,13.7423,13.6074,13.7348,327500.0
2010-02-25 15:00:00,18.33,18.46,18.29,18.37,403100.0,13.7423,13.8398,13.7123,13.7723,403100.0
2010-02-25 15:30:00,18.36,18.44,18.32,18.44,711700.0,13.7648,13.8248,13.7348,13.8248,711700.0
2010-02-26 09:30:00,18.84,18.84,18.12,18.24,390800.0,14.1247,14.1247,13.5849,13.6749,390800.0
2010-02-26 10:00:00,18.21,18.34,18.19,18.34,223400.0,13.6524,13.7498,13.6374,13.7498,223400.0
2010-02-26 10:30:00,18.34,18.41,18.22,18.23,213400.0,13.7498,13.8023,13.6599,13.6674,213400.0
2010-02-26 11:00:00,18.24,18.39,18.24,18.36,154700.0,13.6749,13.7873,13.6749,13.7648,154700.0
2010-02-26 11:30:00,18.36,18.39,18.22,18.24,141700.0,13.7648,13.7873,13.6599,13.6749,141700.0
2010-02-26 12:00:00,18.23,18.27,18.21,18.27,151100.0,13.6674,13.6973,13.6524,13.6973,151100.0
2010-02-26 12:30:00,18.27,18.27,18.15,18.17,161600.0,13.6973,13.6973,13.6074,13.6224,161600.0
2010-02-26 13:00:00,18.17,18.24,18.14,18.24,142800.0,13.6224,13.6749,13.5999,13.6749,142800.0
2010-02-26 13:30:00,18.23,18.34,18.23,18.32,146700.0,13.6674,13.7498,13.6674,13.7348,146700.0
2010-02-26 14:00:00,18.32,18.42,18.3,18.4,176300.0,13.7348,13.8098,13.7198,13.7948,176300.0
2010-02-26 14:30:00,18.4,18.5,18.37,18.5,144600.0,13.7948,13.8698,13.7723,13.8698,144600.0
2010-02-26 15:00:00,18.5,18.6,18.46,18.59,369300.0,13.8698,13.9448,13.8398,13.9373,369300.0
2010-02-26 15:30:00,18.58,18.59,18.52,18.55,603700.0,13.9298,13.9373,13.8848,13.9073,603700.0
2010-03-01 09:30:00,18.7,18.7,18.24,18.25,325000.0,14.0197,14.0197,13.6749,13.6824,325000.0
2010-03-01 10:00:00,18.24,18.41,18.22,18.25,368700.0,13.6749,13.8023,13.6599,13.6824,368700.0
2010-03-01 10:30:00,18.26,18.28,18.2,18.22,271900.0,13.6899,13.7048,13.6449,13.6599,271900.0
2010-03-01 11:00:00,18.21,18.33,18.21,18.31,135200.0,13.6524,13.7423,13.6524,13.7273,135200.0
2010-03-01 11:30:00,18.31,18.36,18.23,18.26,170200.0,13.7273,13.7648,13.6674,13.6899,170200.0
2010-03-01 12:00:00,18.26,18.35,18.21,18.21,94000.0,13.6899,13.7573,13.6524,13.6524,94000.0
2010-03-01 12:30:00,18.21,18.28,18.19,18.2,128400.0,13.6524,13.7048,13.6374,13.6449,128400.0
2010-03-01 13:00:00,18.2,18.24,18.18,18.24,80800.0,13.6449,13.6749,13.6299,13.6749,80800.0
2010-03-01 13:30:00,18.24,18.35,18.24,18.35,92000.0,13.6749,13.7573,13.6749,13.7573,92000.0
2010-03-01 14:00:00,18.35,18.37,18.26,18.27,88600.0,13.7573,13.7723,13.6899,13.6973,88600.0
2010-03-01 14:30:00,18.28,18.28,18.21,18.24,113900.0,13.7048,13.7048,13.6524,13.6749,113900.0
2010-03-01 15:00:00,18.25,18.26,18.21,18.22,180400.0,13.6824,13.6899,13.6524,13.6599,180400.0
2010-03-01 15:30:00,18.23,18.31,18.21,18.3,312500.0,13.6674,13.7273,13.6524,13.7198,312500.0
2010-03-02 09:30:00,18.79,18.8,18.41,18.69,474600.0,14.0872,14.0947,13.8023,14.0122,474600.0
2010-03-02 10:00:00,18.69,18.84,18.67,18.82,680400.0,14.0122,14.1247,13.9972,14.1097,680400.0
2010-03-02 10:30:00,18.82,19.0,18.77,18.97,474700.0,14.1097,14.2446,14.0722,14.2222,474700.0
2010-03-02 11:00:00,18.98,19.08,18.92,19.05,411000.0,14.2296,14.3046,14.1847,14.2821,411000.0
2010-03-02 11:30:00,19.04,19.18,19.02,19.17,406800.0,14.2746,14.3796,14.2596,14.3721,406800.0
2010-03-02 12:00:00,19.18,19.18,18.97,19.01,336200.0,14.3796,14.3796,14.2222,14.2521,336200.0
2010-03-02 12:30:00,19.0,19.1,18.99,19.06,194200.0,14.2446,14.3196,14.2371,14.2896,194200.0
2010-03-02 13:00:00,19.06,19.07,18.93,18.95,153600.0,14.2896,14.2971,14.1922,14.2072,153600.0
2010-03-02 13:30:00,18.95,18.95,18.84,18.89,195100.0,14.2072,14.2072,14.1247,14.1622,195100.0
2010-03-02 14:00:00,18.88,18.93,18.79,18.8,180800.0,14.1547,14.1922,14.0872,14.0947,180800.0
2010-03-02 14:30:00,18.8,18.83,18.72,18.75,254700.0,14.0947,14.1172,14.0347,14.0572,254700.0
2010-03-02 15:00:00,18.75,18.79,18.65,18.67,238200.0,14.0572,14.0872,13.9822,13.9972,238200.0
2010-03-02 15:30:00,18.67,18.69,18.59,18.64,581600.0,13.9972,14.0122,13.9373,13.9747,581600.0
2010-03-03 09:30:00,18.73,18.73,18.44,18.46,353800.0,14.0422,14.0422,13.8248,13.8398,353800.0
2010-03-03 10:00:00,18.46,18.58,18.45,18.51,329900.0,13.8398,13.9298,13.8323,13.8773,329900.0
2010-03-03 10:30:00,18.51,18.67,18.5,18.67,237400.0,13.8773,13.9972,13.8698,13.9972,237400.0
2010-03-03 11:00:00,18.67,18.76,18.64,18.73,289600.0,13.9972,14.0647,13.9747,14.0422,289600.0
2010-03-03 11:30:00,18.73,18.73,18.63,18.7,137900.0,14.0422,14.0422,13.9672,14.0197,137900.0
2010-03-03 12:00:00,18.7,18.7,18.56,18.61,130300.0,14.0197,14.0197,13.9148,13.9523,130300.0
2010-03-03 12:30:00,18.62,18.62,18.48,18.49,165900.0,13.9598,13.9598,13.8548,13.8623,165900.0
2010-03-03 13:00:00,18.5,18.55,18.44,18.46,211600.0,13.8698,13.9073,13.8248,13.8398,211600.0
2010-03-03 13:30:00,18.46,18.52,18.45,18.5,115700.0,13.8398,13.8848,13.8323,13.8698,115700.0
2010-03-03 14:00:00,18.51,18.54,18.43,18.46,190000.0,13.8773,13.8998,13.8173,13.8398,190000.0
2010-03-03 14:30:00,18.47,18.49,18.38,18.43,230200.0,13.8473,13.8623,13.7798,13.8173,230200.0
2010-03-03 15:00:00,18.43,18.45,18.32,18.32,203500.0,13.8173,13.8323,13.7348,13.7348,203500.0
2010-03-03 15:30:00,18.33,18.47,18.32,18.41,452100.0,13.7423,13.8473,13.7348,13.8023,452100.0
2010-03-04 09:30:00,18.37,18.44,18.13,18.22,469000.0,13.7723,13.8248,13.5924,13.6599,469000.0
2010-03-04 10:00:00,18.21,18.35,18.2,18.35,365000.0,13.6524,13.7573,13.6449,13.7573,365000.0
2010-03-04 10:30:00,18.35,18.36,18.26,18.32,279800.0,13.7573,13.7648,13.6899,13.7348,279800.0
2010-03-04 11:00:00,18.32,18.38,18.31,18.36,205300.0,13.7348,13.7798,13.7273,13.7648,205300.0
2010-03-04 11:30:00,18.37,18.41,18.31,18.31,212800.0,13.7723,13.8023,13.7273,13.7273,212800.0
2010-03-04 12:00:00,18.31,18.33,18.22,18.24,285600.0,13.7273,13.7423,13.6599,13.6749,285600.0
2010-03-04 12:30:00,18.24,18.25,18.18,18.18,278900.0,13.6749,13.6824,13.6299,13.6299,278900.0
2010-03-04 13:00:00,18.19,18.2,18.11,18.12,313600.0,13.6374,13.6449,13.5774,13.5849,313600.0
2010-03-04 13:30:00,18.12,18.13,18.03,18.05,374700.0,13.5849,13.5924,13.5174,13.5324,374700.0
2010-03-04 14:00:00,18.06,18.06,18.02,18.03,155600.0,13.5399,13.5399,13.5099,13.5174,155600.0
2010-03-04 14:30:00,18.04,18.1,18.03,18.06,233000.0,13.5249,13.5699,13.5174,13.5399,233000.0
2010-03-04 15:00:00,18.07,18.07,18.0,18.04,380300.0,13.5474,13.5474,13.4949,13.5249,380300.0
2010-03-04 15:30:00,18.04,18.12,18.02,18.07,676100.0,13.5249,13.5849,13.5099,13.5474,676100.0
2010-03-05 09:30:00,18.25,18.32,18.14,18.21,384600.0,13.6824,13.7348,13.5999,13.6524,384600.0
2010-03-05 10:00:00,18.21,18.3,18.19,18.29,343800.0,13.6524,13.7198,13.6374,13.7123,343800.0
2010-03-05 10:30:00,18.29,18.38,18.24,18.37,271900.0,13.7123,13.7798,13.6749,13.7723,271900.0
2010-03-05 11:00:00,18.38,18.5,18.38,18.44,295100.0,13.7798,13.8698,13.7798,13.8248,295100.0
2010-03-05 11:30:00,18.44,18.48,18.37,18.46,225800.0,13.8248,13.8548,13.7723,13.8398,225800.0
2010-03-05 12:00:00,18.47,18.7,18.46,18.7,292500.0,13.8473,14.0197,13.8398,14.0197,292500.0
2010-03-05 12:30:00,18.69,18.7,18.62,18.67,194900.0,14.0122,14.0197,13.9598,13.9972,194900.0
2010-03-05 13:00:00,18.67,18.77,18.66,18.72,168200.0,13.9972,14.0722,13.9897,14.0347,168200.0
2010-03-05 13:30:00,18.72,18.72,18.61,18.62,205900.0,14.0347,14.0347,13.9523,13.9598,205900.0
2010-03-05 14:00:00,18.62,18.63,18.5,18.52,286800.0,13.9598,13.9672,13.8698,13.8848,286800.0
2010-03-05 14:30:00,18.51,18.59,18.49,18.59,367400.0,13.8773,13.9373,13.8623,13.9373,367400.0
2010-03-05 15:00:00,18.58,18.63,18.58,18.61,277700.0,13.9298,13.9672,13.9298,13.9523,277700.0
2010-03-05 15:30:00,18.61,18.78,18.59,18.74,970800.0,13.9523,14.0797,13.9373,14.0497,970800.0
2010-03-08 09:30:00,18.91,19.07,18.88,18.9,531100.0,14.1772,14.2971,14.1547,14.1697,531100.0
2010-03-08 10:00:00,18.89,18.89,18.77,18.84,204500.0,14.1622,14.1622,14.0722,14.1247,204500.0
2010-03-08 10:30:00,18.84,18.85,18.72,18.82,149700.0,14.1247,14.1322,14.0347,14.1097,149700.0
2010-03-08 11:00:00,18.81,18.83,18.73,18.73,127200.0,14.1022,14.1172,14.0422,14.0422,127200.0
2010-03-08 11:30:00,18.73,18.76,18.67,18.72,137000.0,14.0422,14.0647,13.9972,14.0347,137000.0
2010-03-08 12:00:00,18.72,18.81,18.68,18.81,150300.0,14.0347,14.1022,14.0047,14.1022,150300.0
2010-03-08 12:30:00,18.81,18.94,18.8,18.92,169100.0,14.1022,14.1997,14.0947,14.1847,169100.0
2010-03-08 13:00:00,18.92,18.97,18.89,18.93,169300.0,14.1847,14.2222,14.1622,14.1922,169300.0
2010-03-08 13:30:00,18.94,19.0,18.92,18.95,162400.0,14.1997,14.2446,14.1847,14.2072,162400.0
2010-03-08 14:00:00,18.96,19.0,18.94,19.0,151100.0,14.2147,14.2446,14.1997,14.2446,151100.0
2010-03-08 14:30:00,19.0,19.02,18.92,18.94,231400.0,14.2446,14.2596,14.1847,14.1997,231400.0
2010-03-08 15:00:00,18.95,18.98,18.89,18.9,170400.0,14.2072,14.2296,14.1622,14.1697,170400.0
2010-03-08 15:30:00,18.89,18.96,18.89,18.93,605000.0,14.1622,14.2147,14.1622,14.1922,605000.0
2010-03-09 09:30:00,18.74,18.77,18.46,18.74,525200.0,14.0497,14.0722,13.8398,14.0497,525200.0
2010-03-09 10:00:00,18.74,18.95,18.74,18.84,499000.0,14.0497,14.2072,14.0497,14.1247,499000.0
2010-03-09 10:30:00,18.84,19.03,18.83,18.99,473400.0,14.1247,14.2671,14.1172,14.2371,473400.0
2010-03-09 11:00:00,18.99,19.0,18.87,18.87,263600.0,14.2371,14.2446,14.1472,14.1472,263600.0
2010-03-09 11:30:00,18.88,19.05,18.87,19.01,268300.0,14.1547,14.2821,14.1472,14.2521,268300.0
2010-03-09 12:00:00,19.01,19.07,18.99,19.05,251500.0,14.2521,14.2971,14.2371,14.2821,251500.0
2010-03-09 12:30:00,19.06,19.06,18.99,19.02,165500.0,14.2896,14.2896,14.2371,14.2596,165500.0
2010-03-09 13:00:00,19.02,19.15,19.0,19.15,200500.0,14.2596,14.3571,14.2446,14.3571,200500.0
2010-03-09 13:30:00,19.15,19.26,19.11,19.26,313800.0,14.3571,14.4396,14.3271,14.4396,313800.0
2010-03-09 14:00:00,19.26,19.4,19.21,19.35,559600.0,14.4396,14.5445,14.4021,14.507,559600.0
2010-03-09 14:30:00,19.35,19.35,19.23,19.26,561000.0,14.507,14.507,14.4171,14.4396,561000.0
2010-03-09 15:00:00,19.26,19.32,19.14,19.18,607300.0,14.4396,14.4846,14.3496,14.3796,607300.0
2010-03-09 15:30:00,19.18,19.37,19.18,19.26,794700.0,14.3796,14.522,14.3796,14.4396,794700.0
2010-03-10 09:30:00,19.54,20.6,19.45,20.38,2576700.0,14.6495,15.4442,14.582,15.2793,2576700.0
2010-03-10 10:00:00,20.39,20.53,20.29,20.5,1563300.0,15.2868,15.3917,15.2118,15.3692,1563300.0
2010-03-10 10:30:00,20.5,21.06,20.49,20.72,1623700.0,15.3692,15.7891,15.3617,15.5342,1623700.0
2010-03-10 11:00:00,20.72,20.86,20.56,20.57,705500.0,15.5342,15.6391,15.4142,15.4217,705500.0
2010-03-10 11:30:00,20.6,20.65,20.27,20.34,986500.0,15.4442,15.4817,15.1968,15.2493,986500.0
2010-03-10 12:00:00,20.35,20.4,20.17,20.18,793500.0,15.2568,15.2942,15.1218,15.1293,793500.0
2010-03-10 12:30:00,20.17,20.35,20.12,20.32,506100.0,15.1218,15.2568,15.0843,15.2343,506100.0
2010-03-10 13:00:00,20.33,20.35,20.22,20.22,409000.0,15.2418,15.2568,15.1593,15.1593,409000.0
2010-03-10 13:30:00,20.22,20.33,20.22,20.31,345300.0,15.1593,15.2418,15.1593,15.2268,345300.0
2010-03-10 14:00:00,20.3,20.45,20.3,20.4,759900.0,15.2193,15.3317,15.2193,15.2942,759900.0
2010-03-10 14:30:00,20.39,20.54,20.35,20.35,921600.0,15.2868,15.3992,15.2568,15.2568,921600.0
2010-03-10 15:00:00,20.35,20.43,20.35,20.35,867200.0,15.2568,15.3167,15.2568,15.2568,867200.0
2010-03-10 15:30:00,20.35,20.55,20.3,20.49,1548000.0,15.2568,15.4067,15.2193,15.3617,1548000.0
2010-03-11 09:30:00,20.69,21.0,20.45,20.77,2316700.0,15.5117,15.7441,15.3317,15.5716,2316700.0
2010-03-11 10:00:00,20.76,20.82,20.37,20.59,952600.0,15.5641,15.6091,15.2718,15.4367,952600.0
2010-03-11 10:30:00,20.6,20.81,20.59,20.77,620100.0,15.4442,15.6016,15.4367,15.5716,620100.0
2010-03-11 11:00:00,20.77,20.82,20.71,20.72,445900.0,15.5716,15.6091,15.5267,15.5342,445900.0
2010-03-11 11:30:00,20.72,20.8,20.64,20.8,383500.0,15.5342,15.5941,15.4742,15.5941,383500.0
2010-03-11 12:00:00,20.81,20.9,20.79,20.81,603700.0,15.6016,15.6691,15.5866,15.6016,603700.0
2010-03-11 12:30:00,20.82,20.85,20.77,20.84,275000.0,15.6091,15.6316,15.5716,15.6241,275000.0
2010-03-11 13:00:00,20.83,20.85,20.8,20.82,225800.0,15.6166,15.6316,15.5941,15.6091,225800.0
2010-03-11 13:30:00,20.82,20.89,20.81,20.89,471900.0,15.6091,15.6616,15.6016,15.6616,471900.0
2010-03-11 14:00:00,20.89,20.93,20.86,20.9,471800.0,15.6616,15.6916,15.6391,15.6691,471800.0
2010-03-11 14:30:00,20.9,21.47,20.86,21.38,1956100.0,15.6691,16.0964,15.6391,16.029,1956100.0
2010-03-11 15:00:00,21.39,21.73,21.23,21.46,3249700.0,16.0365,16.2914,15.9165,16.0889,3249700.0
2010-03-11 15:30:00,21.45,21.56,21.31,21.44,1699700.0,16.0815,16.1639,15.9765,16.074,1699700.0
2010-03-12 09:30:00,21.68,21.93,21.49,21.69,1357600.0,16.2539,16.4413,16.1114,16.2614,1357600.0
2010-03-12 10:00:00,21.69,21.72,21.07,21.27,1397200.0,16.2614,16.2839,15.7966,15.9465,1397200.0
2010-03-12 10:30:00,21.28,21.48,21.15,21.25,659700.0,15.954,16.1039,15.8565,15.9315,659700.0
2010-03-12 11:00:00,21.25,21.46,21.22,21.45,443200.0,15.9315,16.0889,15.909,16.0815,443200.0
2010-03-12 11:30:00,21.45,21.46,21.24,21.29,458300.0,16.0815,16.0889,15.924,15.9615,458300.0
2010-03-12 12:00:00,21.29,21.45,21.28,21.4,390700.0,15.9615,16.0815,15.954,16.044,390700.0
2010-03-12 12:30:00,21.4,21.41,21.26,21.38,385000.0,16.044,16.0515,15.939,16.029,385000.0
2010-03-12 13:00:00,21.38,21.41,21.33,21.33,305000.0,16.029,16.0515,15.9915,15.9915,305000.0
2010-03-12 13:30:00,21.33,21.33,21.23,21.29,157500.0,15.9915,15.9915,15.9165,15.9615,157500.0
2010-03-12 14:00:00,21.29,21.38,21.23,21.23,235400.0,15.9615,16.029,15.9165,15.9165,235400.0
2010-03-12 14:30:00,21.23,21.3,21.17,21.25,481800.0,15.9165,15.969,15.8715,15.9315,481800.0
2010-03-12 15:00:00,21.25,21.26,20.96,20.96,651100.0,15.9315,15.939,15.7141,15.7141,651100.0
2010-03-12 15:30:00,20.96,21.1,20.96,20.99,1709000.0,15.7141,15.8191,15.7141,15.7366,1709000.0
2010-03-15 09:30:00,20.96,20.99,20.63,20.77,692100.0,15.7141,15.7366,15.4667,15.5716,692100.0
2010-03-15 10:00:00,20.77,20.9,20.58,20.9,550200.0,15.5716,15.6691,15.4292,15.6691,550200.0
2010-03-15 10:30:00,20.9,21.06,20.87,20.96,665900.0,15.6691,15.7891,15.6466,15.7141,665900.0
2010-03-15 11:00:00,20.96,20.99,20.67,20.68,432300.0,15.7141,15.7366,15.4967,15.5042,432300.0
2010-03-15 11:30:00,20.68,20.82,20.65,20.8,307100.0,15.5042,15.6091,15.4817,15.5941,307100.0
2010-03-15 12:00:00,20.8,20.94,20.68,20.93,446500.0,15.5941,15.6991,15.5042,15.6916,446500.0
2010-03-15 12:30:00,20.93,20.96,20.84,20.91,237200.0,15.6916,15.7141,15.6241,15.6766,237200.0
2010-03-15 13:00:00,20.91,21.14,20.86,21.12,556200.0,15.6766,15.849,15.6391,15.834,556200.0
2010-03-15 13:30:00,21.13,21.2,21.0,21.01,474800.0,15.8415,15.894,15.7441,15.7516,474800.0
2010-03-15 14:00:00,21.0,21.11,20.95,20.96,461700.0,15.7441,15.8265,15.7066,15.7141,461700.0
2010-03-15 14:30:00,20.96,21.15,20.9,21.07,350400.0,15.7141,15.8565,15.6691,15.7966,350400.0
2010-03-15 15:00:00,21.07,21.18,21.05,21.16,293100.0,15.7966,15.879,15.7816,15.864,293100.0
2010-03-15 15:30:00,21.17,21.33,21.15,21.24,604900.0,15.8715,15.9915,15.8565,15.924,604900.0
2010-03-16 09:30:00,21.46,21.55,21.24,21.35,418000.0,16.0889,16.1564,15.924,16.0065,418000.0
2010-03-16 10:00:00,21.36,21.52,21.34,21.4,285600.0,16.014,16.1339,15.999,16.044,285600.0
2010-03-16 10:30:00,21.4,21.85,21.4,21.8,757500.0,16.044,16.3813,16.044,16.3439,757500.0
2010-03-16 11:00:00,21.8,21.97,21.77,21.85,453900.0,16.3439,16.4713,16.3214,16.3813,453900.0
2010-03-16 11:30:00,21.85,22.32,21.85,22.06,1189300.0,16.3813,16.7337,16.3813,16.5388,1189300.0
2010-03-16 12:00:00,22.06,22.21,21.81,22.19,728400.0,16.5388,16.6512,16.3514,16.6362,728400.0
2010-03-16 12:30:00,22.18,22.2,22.0,22.06,299400.0,16.6287,16.6437,16.4938,16.5388,299400.0
2010-03-16 13:00:00,22.05,22.06,21.96,22.05,242600.0,16.5313,16.5388,16.4638,16.5313,242600.0
2010-03-16 13:30:00,22.04,22.06,21.95,21.99,245200.0,16.5238,16.5388,16.4563,16.4863,245200.0
2010-03-16 14:00:00,21.98,22.26,21.92,22.23,561900.0,16.4788,16.6887,16.4338,16.6662,561900.0
2010-03-16 14:30:00,22.23,22.23,21.84,22.06,1056100.0,16.6662,16.6662,16.3738,16.5388,1056100.0
2010-03-16 15:00:00,22.06,22.35,22.03,22.26,768800.0,16.5388,16.7562,16.5163,16.6887,768800.0
2010-03-16 15:30:00,22.25,22.31,22.14,22.2,1120000.0,16.6812,16.7262,16.5988,16.6437,1120000.0
2010-03-17 09:30:00,22.24,23.16,22.18,23.0,1433600.0,16.6737,17.3635,16.6287,17.2435,1433600.0
2010-03-17 10:00:00,23.01,23.34,23.0,23.26,1389900.0,17.251,17.4984,17.2435,17.4384,1389900.0
2010-03-17 10:30:00,23.27,23.65,23.17,23.59,1323400.0,17.4459,17.7308,17.371,17.6858,1323400.0
2010-03-17 11:00:00,23.59,23.6,23.18,23.2,1092900.0,17.6858,17.6933,17.3785,17.3935,1092900.0
2010-03-17 11:30:00,23.19,23.3,23.03,23.06,459600.0,17.386,17.4684,17.266,17.2885,459600.0
2010-03-17 12:00:00,23.06,23.26,23.01,23.21,454800.0,17.2885,17.4384,17.251,17.401,454800.0
2010-03-17 12:30:00,23.2,23.46,23.2,23.45,337700.0,17.3935,17.5884,17.3935,17.5809,337700.0
2010-03-17 13:00:00,23.46,23.63,23.43,23.54,1048100.0,17.5884,17.7158,17.5659,17.6484,1048100.0
2010-03-17 13:30:00,23.54,23.73,23.44,23.45,846600.0,17.6484,17.7908,17.5734,17.5809,846600.0
2010-03-17 14:00:00,23.45,23.46,23.3,23.37,704300.0,17.5809,17.5884,17.4684,17.5209,704300.0
2010-03-17 14:30:00,23.38,23.44,23.08,23.13,874400.0,17.5284,17.5734,17.3035,17.341,874400.0
2010-03-17 15:00:00,23.14,23.35,22.99,23.13,1059700.0,17.3485,17.5059,17.236,17.341,1059700.0
2010-03-17 15:30:00,23.13,23.23,23.05,23.18,1931800.0,17.341,17.416,17.281,17.3785,1931800.0
2010-03-18 09:30:00,22.78,22.99,22.4,22.69,1321200.0,17.0786,17.236,16.7937,17.0111,1321200.0
2010-03-18 10:00:00,22.69,22.7,22.44,22.65,608000.0,17.0111,17.0186,16.8237,16.9811,608000.0
2010-03-18 10:30:00,22.65,22.65,22.34,22.43,472200.0,16.9811,16.9811,16.7487,16.8162,472200.0
2010-03-18 11:00:00,22.43,22.7,22.43,22.6,567300.0,16.8162,17.0186,16.8162,16.9436,567300.0
2010-03-18 11:30:00,22.6,22.61,22.32,22.33,476900.0,16.9436,16.9511,16.7337,16.7412,476900.0
2010-03-18 12:00:00,22.36,22.58,22.32,22.56,624000.0,16.7637,16.9286,16.7337,16.9136,624000.0
2010-03-18 12:30:00,22.57,22.57,22.24,22.27,478000.0,16.9211,16.9211,16.6737,16.6962,478000.0
2010-03-18 13:00:00,22.27,22.4,22.19,22.26,334800.0,16.6962,16.7937,16.6362,16.6887,334800.0
2010-03-18 13:30:00,22.26,22.34,22.19,22.25,278800.0,16.6887,16.7487,16.6362,16.6812,278800.0
2010-03-18 14:00:00,22.26,22.29,22.21,22.26,248900.0,16.6887,16.7112,16.6512,16.6887,248900.0
2010-03-18 14:30:00,22.27,22.75,22.2,22.27,431400.0,16.6962,17.0561,16.6437,16.6962,431400.0
2010-03-18 15:00:00,22.27,22.75,22.26,22.57,785000.0,16.6962,17.0561,16.6887,16.9211,785000.0
2010-03-18 15:30:00,22.57,22.79,22.47,22.72,1566000.0,16.9211,17.0861,16.8462,17.0336,1566000.0
2010-03-19 09:30:00,22.81,22.97,22.2,22.6,972500.0,17.1011,17.221,16.6437,16.9436,972500.0
2010-03-19 10:00:00,22.6,22.6,22.3,22.4,378800.0,16.9436,16.9436,16.7187,16.7937,378800.0
2010-03-19 10:30:00,22.41,22.43,22.25,22.26,387300.0,16.8012,16.8162,16.6812,16.6887,387300.0
2010-03-19 11:00:00,22.26,22.28,22.02,22.1,517800.0,16.6887,16.7037,16.5088,16.5688,517800.0
2010-03-19 11:30:00,22.09,22.22,22.07,22.12,265100.0,16.5613,16.6587,16.5463,16.5838,265100.0
2010-03-19 12:00:00,22.12,22.22,22.08,22.08,291300.0,16.5838,16.6587,16.5538,16.5538,291300.0
2010-03-19 12:30:00,22.08,22.18,22.05,22.17,157100.0,16.5538,16.6287,16.5313,16.6212,157100.0
2010-03-19 13:00:00,22.18,22.41,22.18,22.38,231300.0,16.6287,16.8012,16.6287,16.7787,231300.0
2010-03-19 13:30:00,22.38,22.39,22.2,22.36,192800.0,16.7787,16.7862,16.6437,16.7637,192800.0
2010-03-19 14:00:00,22.36,22.47,22.35,22.43,191600.0,16.7637,16.8462,16.7562,16.8162,191600.0
2010-03-19 14:30:00,22.44,22.44,22.28,22.29,166900.0,16.8237,16.8237,16.7037,16.7112,166900.0
2010-03-19 15:00:00,22.29,22.31,22.17,22.2,328700.0,16.7112,16.7262,16.6212,16.6437,328700.0
2010-03-19 15:30:00,22.19,22.29,22.11,22.11,1432100.0,16.6362,16.7112,16.5763,16.5763,1432100.0
2010-03-22 09:30:00,21.75,22.06,21.36,22.0,1111800.0,16.3064,16.5388,16.014,16.4938,1111800.0
2010-03-22 10:00:00,22.0,22.22,21.85,22.16,763600.0,16.4938,16.6587,16.3813,16.6138,763600.0
2010-03-22 10:30:00,22.16,22.27,22.05,22.11,395900.0,16.6138,16.6962,16.5313,16.5763,395900.0
2010-03-22 11:00:00,22.11,22.14,21.9,22.01,408300.0,16.5763,16.5988,16.4188,16.5013,408300.0
2010-03-22 11:30:00,22.02,22.13,21.91,22.13,209200.0,16.5088,16.5913,16.4263,16.5913,209200.0
2010-03-22 12:00:00,22.12,22.13,21.93,22.01,157000.0,16.5838,16.5913,16.4413,16.5013,157000.0
2010-03-22 12:30:00,22.01,22.07,21.92,22.05,141900.0,16.5013,16.5463,16.4338,16.5313,141900.0
2010-03-22 13:00:00,22.06,22.25,22.06,22.22,300100.0,16.5388,16.6812,16.5388,16.6587,300100.0
2010-03-22 13:30:00,22.22,22.29,22.2,22.25,190400.0,16.6587,16.7112,16.6437,16.6812,190400.0
2010-03-22 14:00:00,22.24,22.26,22.11,22.23,259500.0,16.6737,16.6887,16.5763,16.6662,259500.0
2010-03-22 14:30:00,22.23,22.4,22.18,22.34,381700.0,16.6662,16.7937,16.6287,16.7487,381700.0
2010-03-22 15:00:00,22.34,22.53,22.31,22.5,482900.0,16.7487,16.8911,16.7262,16.8687,482900.0
2010-03-22 15:30:00,22.5,22.67,22.48,22.61,940500.0,16.8687,16.9961,16.8537,16.9511,940500.0
2010-03-23 09:30:00,22.87,22.87,22.31,22.41,400900.0,17.1461,17.1461,16.7262,16.8012,400900.0
2010-03-23 10:00:00,22.41,22.52,22.21,22.41,279100.0,16.8012,16.8837,16.6512,16.8012,279100.0
2010-03-23 10:30:00,22.41,22.44,22.29,22.3,152400.0,16.8012,16.8237,16.7112,16.7187,152400.0
2010-03-23 11:00:00,22.3,22.43,22.18,22.33,240800.0,16.7187,16.8162,16.6287,16.7412,240800.0
2010-03-23 11:30:00,22.33,22.49,22.26,22.45,196300.0,16.7412,16.8612,16.6887,16.8312,196300.0
2010-03-23 12:00:00,22.45,22.57,22.43,22.56,198400.0,16.8312,16.9211,16.8162,16.9136,198400.0
2010-03-23 12:30:00,22.57,22.65,22.44,22.55,231100.0,16.9211,16.9811,16.8237,16.9061,231100.0
2010-03-23 13:00:00,22.55,22.7,22.5,22.68,545500.0,16.9061,17.0186,16.8687,17.0036,545500.0
2010-03-23 13:30:00,22.68,22.73,22.61,22.61,212400.0,17.0036,17.0411,16.9511,16.9511,212400.0
2010-03-23 14:00:00,22.6,22.81,22.59,22.79,331800.0,16.9436,17.1011,16.9361,17.0861,331800.0
2010-03-23 14:30:00,22.79,22.8,22.63,22.63,346800.0,17.0861,17.0936,16.9661,16.9661,346800.0
2010-03-23 15:00:00,22.63,22.85,22.62,22.8,372600.0,16.9661,17.1311,16.9586,17.0936,372600.0
2010-03-23 15:30:00,22.8,22.9,22.76,22.79,757400.0,17.0936,17.1685,17.0636,17.0861,757400.0
2010-03-24 09:30:00,22.73,23.29,22.68,23.18,617800.0,17.0411,17.4609,17.0036,17.3785,617800.0
2010-03-24 10:00:00,23.17,23.4,23.02,23.32,756900.0,17.371,17.5434,17.2585,17.4834,756900.0
2010-03-24 10:30:00,23.32,23.43,23.26,23.3,427600.0,17.4834,17.5659,17.4384,17.4684,427600.0
2010-03-24 11:00:00,23.31,23.36,23.02,23.17,495200.0,17.4759,17.5134,17.2585,17.371,495200.0
2010-03-24 11:30:00,23.17,23.28,23.07,23.25,182400.0,17.371,17.4534,17.296,17.4309,182400.0
2010-03-24 12:00:00,23.26,23.36,23.22,23.35,263300.0,17.4384,17.5134,17.4085,17.5059,263300.0
2010-03-24 12:30:00,23.35,23.39,23.22,23.27,235600.0,17.5059,17.5359,17.4085,17.4459,235600.0
2010-03-24 13:00:00,23.27,23.27,23.0,23.13,376400.0,17.4459,17.4459,17.2435,17.341,376400.0
2010-03-24 13:30:00,23.13,23.18,23.01,23.07,211700.0,17.341,17.3785,17.251,17.296,211700.0
2010-03-24 14:00:00,23.07,23.18,23.03,23.17,260500.0,17.296,17.3785,17.266,17.371,260500.0
2010-03-24 14:30:00,23.17,23.2,23.06,23.11,270000.0,17.371,17.3935,17.2885,17.326,270000.0
2010-03-24 15:00:00,23.11,23.19,23.06,23.13,303300.0,17.326,17.386,17.2885,17.341,303300.0
2010-03-24 15:30:00,23.13,23.18,23.06,23.06,579600.0,17.341,17.3785,17.2885,17.2885,579600.0
2010-03-25 09:30:00,23.34,23.57,23.26,23.43,475300.0,17.4984,17.6709,17.4384,17.5659,475300.0
2010-03-25 10:00:00,23.42,23.55,23.31,23.42,382000.0,17.5584,17.6559,17.4759,17.5584,382000.0
2010-03-25 10:30:00,23.43,23.69,23.37,23.66,357700.0,17.5659,17.7608,17.5209,17.7383,357700.0
2010-03-25 11:00:00,23.66,23.8,23.6,23.75,277000.0,17.7383,17.8433,17.6933,17.8058,277000.0
2010-03-25 11:30:00,23.75,23.85,23.64,23.71,338900.0,17.8058,17.8808,17.7233,17.7758,338900.0
2010-03-25 12:00:00,23.71,23.74,23.54,23.56,232700.0,17.7758,17.7983,17.6484,17.6634,232700.0
2010-03-25 12:30:00,23.56,23.7,23.55,23.56,182900.0,17.6634,17.7683,17.6559,17.6634,182900.0
2010-03-25 13:00:00,23.57,23.68,23.5,23.61,122600.0,17.6709,17.7533,17.6184,17.7008,122600.0
2010-03-25 13:30:00,23.6,23.6,23.03,23.15,629900.0,17.6933,17.6933,17.266,17.356,629900.0
2010-03-25 14:00:00,23.15,23.33,22.97,23.03,303000.0,17.356,17.4909,17.221,17.266,303000.0
2010-03-25 14:30:00,23.03,23.15,22.88,22.9,375500.0,17.266,17.356,17.1535,17.1685,375500.0
2010-03-25 15:00:00,22.9,23.07,22.89,22.91,380300.0,17.1685,17.296,17.161,17.176,380300.0
2010-03-25 15:30:00,22.92,22.96,22.6,22.64,828100.0,17.1835,17.2135,16.9436,16.9736,828100.0
2010-03-26 09:30:00,22.78,23.19,22.7,22.76,1050400.0,17.0786,17.386,17.0186,17.0636,1050400.0
2010-03-26 10:00:00,22.77,23.07,22.76,22.99,490900.0,17.0711,17.296,17.0636,17.236,490900.0
2010-03-26 10:30:00,22.99,23.01,22.77,22.78,385500.0,17.236,17.251,17.0711,17.0786,385500.0
2010-03-26 11:00:00,22.78,22.85,22.77,22.8,182200.0,17.0786,17.1311,17.0711,17.0936,182200.0
2010-03-26 11:30:00,22.8,22.89,22.75,22.84,247500.0,17.0936,17.161,17.0561,17.1236,247500.0
2010-03-26 12:00:00,22.84,22.87,22.52,22.53,393600.0,17.1236,17.1461,16.8837,16.8911,393600.0
2010-03-26 12:30:00,22.54,22.8,22.16,22.22,622000.0,16.8986,17.0936,16.6138,16.6587,622000.0
2010-03-26 13:00:00,22.22,22.27,21.91,22.17,530900.0,16.6587,16.6962,16.4263,16.6212,530900.0
2010-03-26 13:30:00,22.18,22.36,22.12,22.16,279600.0,16.6287,16.7637,16.5838,16.6138,279600.0
2010-03-26 14:00:00,22.16,22.28,22.03,22.28,326200.0,16.6138,16.7037,16.5163,16.7037,326200.0
2010-03-26 14:30:00,22.28,22.32,22.17,22.25,342700.0,16.7037,16.7337,16.6212,16.6812,342700.0
2010-03-26 15:00:00,22.25,22.28,22.13,22.17,347100.0,16.6812,16.7037,16.5913,16.6212,347100.0
2010-03-26 15:30:00,22.16,22.24,22.01,22.23,675800.0,16.6138,16.6737,16.5013,16.6662,675800.0
2010-03-29 09:30:00,22.54,22.7,21.62,21.68,1288500.0,16.8986,17.0186,16.2089,16.2539,1288500.0
2010-03-29 10:00:00,21.68,21.81,21.5,21.75,1091700.0,16.2539,16.3514,16.1189,16.3064,1091700.0
2010-03-29 10:30:00,21.76,21.81,21.44,21.79,809400.0,16.3139,16.3514,16.074,16.3364,809400.0
2010-03-29 11:00:00,21.78,21.87,21.7,21.78,378000.0,16.3289,16.3963,16.2689,16.3289,378000.0
2010-03-29 11:30:00,21.78,21.92,21.75,21.79,382500.0,16.3289,16.4338,16.3064,16.3364,382500.0
2010-03-29 12:00:00,21.79,21.85,21.6,21.64,204600.0,16.3364,16.3813,16.1939,16.2239,204600.0
2010-03-29 12:30:00,21.64,21.76,21.6,21.67,344000.0,16.2239,16.3139,16.1939,16.2464,344000.0
2010-03-29 13:00:00,21.67,21.72,21.61,21.64,208400.0,16.2464,16.2839,16.2014,16.2239,208400.0
2010-03-29 13:30:00,21.64,21.67,21.52,21.65,269200.0,16.2239,16.2464,16.1339,16.2314,269200.0
2010-03-29 14:00:00,21.65,21.72,21.6,21.65,179300.0,16.2314,16.2839,16.1939,16.2314,179300.0
2010-03-29 14:30:00,21.65,21.73,21.6,21.7,287600.0,16.2314,16.2914,16.1939,16.2689,287600.0
2010-03-29 15:00:00,21.7,21.76,21.69,21.74,457600.0,16.2689,16.3139,16.2614,16.2989,457600.0
2010-03-29 15:30:00,21.74,21.78,21.69,21.73,1051400.0,16.2989,16.3289,16.2614,16.2914,1051400.0
2010-03-30 09:30:00,21.8,21.98,21.61,21.95,449800.0,16.3439,16.4788,16.2014,16.4563,449800.0
2010-03-30 10:00:00,21.94,21.97,21.77,21.87,479600.0,16.4488,16.4713,16.3214,16.3963,479600.0
2010-03-30 10:30:00,21.88,21.91,21.74,21.75,265000.0,16.4038,16.4263,16.2989,16.3064,265000.0
2010-03-30 11:00:00,21.74,21.75,21.57,21.71,315500.0,16.2989,16.3064,16.1714,16.2764,315500.0
2010-03-30 11:30:00,21.72,21.78,21.67,21.69,300100.0,16.2839,16.3289,16.2464,16.2614,300100.0
2010-03-30 12:00:00,21.69,21.77,21.67,21.76,142800.0,16.2614,16.3214,16.2464,16.3139,142800.0
2010-03-30 12:30:00,21.76,21.76,21.62,21.63,190700.0,16.3139,16.3139,16.2089,16.2164,190700.0
2010-03-30 13:00:00,21.62,21.67,21.59,21.62,239200.0,16.2089,16.2464,16.1864,16.2089,239200.0
2010-03-30 13:30:00,21.63,21.72,21.58,21.69,159300.0,16.2164,16.2839,16.1789,16.2614,159300.0
2010-03-30 14:00:00,21.68,21.7,21.65,21.68,115100.0,16.2539,16.2689,16.2314,16.2539,115100.0
2010-03-30 14:30:00,21.69,21.72,21.62,21.68,280700.0,16.2614,16.2839,16.2089,16.2539,280700.0
2010-03-30 15:00:00,21.69,21.71,21.62,21.71,225200.0,16.2614,16.2764,16.2089,16.2764,225200.0
2010-03-30 15:30:00,21.71,21.78,21.6,21.66,575000.0,16.2764,16.3289,16.1939,16.2389,575000.0
2010-03-31 09:30:00,21.42,21.81,21.41,21.74,477600.0,16.059,16.3514,16.0515,16.2989,477600.0
2010-03-31 10:00:00,21.74,21.91,21.7,21.83,513800.0,16.2989,16.4263,16.2689,16.3663,513800.0
2010-03-31 10:30:00,21.82,21.98,21.82,21.9,265000.0,16.3588,16.4788,16.3588,16.4188,265000.0
2010-03-31 11:00:00,21.89,21.98,21.8,21.92,260600.0,16.4113,16.4788,16.3439,16.4338,260600.0
2010-03-31 11:30:00,21.92,21.98,21.87,21.94,214000.0,16.4338,16.4788,16.3963,16.4488,214000.0
2010-03-31 12:00:00,21.93,22.02,21.86,21.94,218400.0,16.4413,16.5088,16.3888,16.4488,218400.0
2010-03-31 12:30:00,21.94,21.98,21.92,21.95,139300.0,16.4488,16.4788,16.4338,16.4563,139300.0
2010-03-31 13:00:00,21.95,21.97,21.84,21.9,178300.0,16.4563,16.4713,16.3738,16.4188,178300.0
2010-03-31 13:30:00,21.9,21.96,21.88,21.95,96200.0,16.4188,16.4638,16.4038,16.4563,96200.0
2010-03-31 14:00:00,21.95,22.0,21.92,22.0,155300.0,16.4563,16.4938,16.4338,16.4938,155300.0
2010-03-31 14:30:00,22.0,22.08,21.83,21.88,352400.0,16.4938,16.5538,16.3663,16.4038,352400.0
2010-03-31 15:00:00,21.88,21.92,21.74,21.92,364800.0,16.4038,16.4338,16.2989,16.4338,364800.0
2010-03-31 15:30:00,21.93,21.95,21.82,21.83,1012100.0,16.4413,16.4563,16.3588,16.3663,1012100.0
2010-04-01 09:30:00,22.03,22.18,21.86,22.14,537900.0,16.5163,16.6287,16.3888,16.5988,537900.0
2010-04-01 10:00:00,22.15,22.17,21.79,21.85,364500.0,16.6063,16.6212,16.3364,16.3813,364500.0
2010-04-01 10:30:00,21.84,21.85,21.61,21.76,347400.0,16.3738,16.3813,16.2014,16.3139,347400.0
2010-04-01 11:00:00,21.77,21.82,21.68,21.8,265000.0,16.3214,16.3588,16.2539,16.3439,265000.0
2010-04-01 11:30:00,21.81,21.82,21.75,21.75,93200.0,16.3514,16.3588,16.3064,16.3064,93200.0
2010-04-01 12:00:00,21.75,21.85,21.73,21.76,162900.0,16.3064,16.3813,16.2914,16.3139,162900.0
2010-04-01 12:30:00,21.76,21.85,21.74,21.84,133100.0,16.3139,16.3813,16.2989,16.3738,133100.0
2010-04-01 13:00:00,21.84,21.95,21.82,21.95,115300.0,16.3738,16.4563,16.3588,16.4563,115300.0
2010-04-01 13:30:00,21.94,21.95,21.78,21.82,135700.0,16.4488,16.4563,16.3289,16.3588,135700.0
2010-04-01 14:00:00,21.81,21.84,21.7,21.71,132600.0,16.3514,16.3738,16.2689,16.2764,132600.0
2010-04-01 14:30:00,21.72,21.78,21.66,21.75,144500.0,16.2839,16.3289,16.2389,16.3064,144500.0
2010-04-01 15:00:00,21.75,21.76,21.7,21.73,104800.0,16.3064,16.3139,16.2689,16.2914,104800.0
2010-04-01 15:30:00,21.72,21.89,21.71,21.89,478900.0,16.2839,16.4113,16.2764,16.4113,478900.0
2010-04-05 09:30:00,22.51,22.63,22.24,22.37,783500.0,16.8762,16.9661,16.6737,16.7712,783500.0
2010-04-05 10:00:00,22.38,22.5,22.28,22.36,517100.0,16.7787,16.8687,16.7037,16.7637,517100.0
2010-04-05 10:30:00,22.35,22.75,22.34,22.65,473000.0,16.7562,17.0561,16.7487,16.9811,473000.0
2010-04-05 11:00:00,22.65,22.78,22.62,22.75,315600.0,16.9811,17.0786,16.9586,17.0561,315600.0
2010-04-05 11:30:00,22.76,23.08,22.64,23.02,529700.0,17.0636,17.3035,16.9736,17.2585,529700.0
2010-04-05 12:00:00,23.03,23.12,22.92,23.09,318700.0,17.266,17.3335,17.1835,17.311,318700.0
2010-04-05 12:30:00,23.09,23.24,23.09,23.11,276300.0,17.311,17.4234,17.311,17.326,276300.0
2010-04-05 13:00:00,23.11,23.12,22.94,23.05,248000.0,17.326,17.3335,17.1985,17.281,248000.0
2010-04-05 13:30:00,23.06,23.1,22.93,22.95,138900.0,17.2885,17.3185,17.191,17.206,138900.0
2010-04-05 14:00:00,22.96,23.2,22.95,23.12,382700.0,17.2135,17.3935,17.206,17.3335,382700.0
2010-04-05 14:30:00,23.13,23.26,23.13,23.15,458800.0,17.341,17.4384,17.341,17.356,458800.0
2010-04-05 15:00:00,23.14,23.18,23.05,23.11,463000.0,17.3485,17.3785,17.281,17.326,463000.0
2010-04-05 15:30:00,23.12,23.21,22.99,23.21,1413500.0,17.3335,17.401,17.236,17.401,1413500.0
2010-04-06 09:30:00,23.29,23.6,23.02,23.48,562700.0,17.4609,17.6933,17.2585,17.6034,562700.0
2010-04-06 10:00:00,23.49,24.41,23.46,24.07,1991200.0,17.6109,18.3006,17.5884,18.0457,1991200.0
2010-04-06 10:30:00,24.07,24.49,24.07,24.42,904000.0,18.0457,18.3606,18.0457,18.3081,904000.0
2010-04-06 11:00:00,24.43,24.61,24.18,24.6,529500.0,18.3156,18.4506,18.1282,18.4431,529500.0
2010-04-06 11:30:00,24.6,24.65,24.33,24.39,505200.0,18.4431,18.4806,18.2406,18.2856,505200.0
2010-04-06 12:00:00,24.39,24.43,24.19,24.23,296400.0,18.2856,18.3156,18.1357,18.1657,296400.0
2010-04-06 12:30:00,24.23,24.23,23.96,24.11,321900.0,18.1657,18.1657,17.9632,18.0757,321900.0
2010-04-06 13:00:00,24.11,24.29,24.11,24.23,211200.0,18.0757,18.2107,18.0757,18.1657,211200.0
2010-04-06 13:30:00,24.23,24.32,24.19,24.2,310900.0,18.1657,18.2331,18.1357,18.1432,310900.0
2010-04-06 14:00:00,24.21,24.47,24.21,24.38,396400.0,18.1507,18.3456,18.1507,18.2781,396400.0
2010-04-06 14:30:00,24.39,24.55,24.39,24.5,613300.0,18.2856,18.4056,18.2856,18.3681,613300.0
2010-04-06 15:00:00,24.5,24.51,24.27,24.27,499600.0,18.3681,18.3756,18.1957,18.1957,499600.0
2010-04-06 15:30:00,24.27,24.36,24.2,24.27,961400.0,18.1957,18.2631,18.1432,18.1957,961400.0
2010-04-07 09:30:00,24.32,24.75,24.17,24.43,1125400.0,18.2331,18.5555,18.1207,18.3156,1125400.0
2010-04-07 10:00:00,24.44,24.53,24.26,24.52,453000.0,18.3231,18.3906,18.1882,18.3831,453000.0
2010-04-07 10:30:00,24.52,24.57,23.97,24.02,660500.0,18.3831,18.4206,17.9707,18.0082,660500.0
2010-04-07 11:00:00,24.02,24.25,23.88,23.99,489300.0,18.0082,18.1807,17.9033,17.9857,489300.0
2010-04-07 11:30:00,24.0,24.0,23.68,23.7,361700.0,17.9932,17.9932,17.7533,17.7683,361700.0
2010-04-07 12:00:00,23.7,23.73,23.49,23.68,587800.0,17.7683,17.7908,17.6109,17.7533,587800.0
2010-04-07 12:30:00,23.68,23.85,23.67,23.81,260900.0,17.7533,17.8808,17.7458,17.8508,260900.0
2010-04-07 13:00:00,23.81,24.0,23.77,23.96,345700.0,17.8508,17.9932,17.8208,17.9632,345700.0
2010-04-07 13:30:00,23.96,23.99,23.75,23.88,326400.0,17.9632,17.9857,17.8058,17.9033,326400.0
2010-04-07 14:00:00,23.89,23.89,23.57,23.65,337100.0,17.9108,17.9108,17.6709,17.7308,337100.0
2010-04-07 14:30:00,23.64,23.74,23.59,23.71,388900.0,17.7233,17.7983,17.6858,17.7758,388900.0
2010-04-07 15:00:00,23.71,23.71,23.34,23.51,595500.0,17.7758,17.7758,17.4984,17.6259,595500.0
2010-04-07 15:30:00,23.51,23.73,23.4,23.73,1043900.0,17.6259,17.7908,17.5434,17.7908,1043900.0
2010-04-08 09:30:00,23.75,23.8,23.26,23.36,364300.0,17.8058,17.8433,17.4384,17.5134,364300.0
2010-04-08 10:00:00,23.36,23.67,23.34,23.65,247900.0,17.5134,17.7458,17.4984,17.7308,247900.0
2010-04-08 10:30:00,23.65,23.68,23.54,23.63,263800.0,17.7308,17.7533,17.6484,17.7158,263800.0
2010-04-08 11:00:00,23.62,23.83,23.62,23.75,259700.0,17.7083,17.8658,17.7083,17.8058,259700.0
2010-04-08 11:30:00,23.75,24.09,23.75,24.02,414000.0,17.8058,18.0607,17.8058,18.0082,414000.0
2010-04-08 12:00:00,24.01,24.16,23.96,24.1,210600.0,18.0007,18.1132,17.9632,18.0682,210600.0
2010-04-08 12:30:00,24.1,24.15,23.94,23.94,200100.0,18.0682,18.1057,17.9483,17.9483,200100.0
2010-04-08 13:00:00,23.94,24.05,23.92,23.99,237800.0,17.9483,18.0307,17.9333,17.9857,237800.0
2010-04-08 13:30:00,23.99,24.1,23.93,23.95,241300.0,17.9857,18.0682,17.9408,17.9557,241300.0
2010-04-08 14:00:00,23.95,24.01,23.92,23.95,290500.0,17.9557,18.0007,17.9333,17.9557,290500.0
2010-04-08 14:30:00,23.95,24.05,23.89,23.92,265000.0,17.9557,18.0307,17.9108,17.9333,265000.0
2010-04-08 15:00:00,23.92,23.98,23.86,23.95,274600.0,17.9333,17.9782,17.8883,17.9557,274600.0
2010-04-08 15:30:00,23.96,24.04,23.88,23.95,635700.0,17.9632,18.0232,17.9033,17.9557,635700.0
2010-04-09 09:30:00,24.17,24.35,24.04,24.25,417900.0,18.1207,18.2556,18.0232,18.1807,417900.0
2010-04-09 10:00:00,24.25,24.3,23.9,24.0,311100.0,18.1807,18.2181,17.9183,17.9932,311100.0
2010-04-09 10:30:00,24.0,24.11,23.71,23.73,375300.0,17.9932,18.0757,17.7758,17.7908,375300.0
2010-04-09 11:00:00,23.73,23.99,23.72,23.98,179600.0,17.7908,17.9857,17.7833,17.9782,179600.0
2010-04-09 11:30:00,23.98,24.06,23.96,24.0,111500.0,17.9782,18.0382,17.9632,17.9932,111500.0
2010-04-09 12:00:00,24.0,24.05,23.94,24.04,119100.0,17.9932,18.0307,17.9483,18.0232,119100.0
2010-04-09 12:30:00,24.03,24.03,23.87,23.92,137800.0,18.0157,18.0157,17.8958,17.9333,137800.0
2010-04-09 13:00:00,23.93,23.96,23.83,23.9,140900.0,17.9408,17.9632,17.8658,17.9183,140900.0
2010-04-09 13:30:00,23.9,24.05,23.81,23.83,314500.0,17.9183,18.0307,17.8508,17.8658,314500.0
2010-04-09 14:00:00,23.82,23.88,23.75,23.81,170900.0,17.8583,17.9033,17.8058,17.8508,170900.0
2010-04-09 14:30:00,23.81,23.95,23.78,23.92,158200.0,17.8508,17.9557,17.8283,17.9333,158200.0
2010-04-09 15:00:00,23.91,23.95,23.87,23.92,257500.0,17.9258,17.9557,17.8958,17.9333,257500.0
2010-04-09 15:30:00,23.91,23.96,23.84,23.94,700800.0,17.9258,17.9632,17.8733,17.9483,700800.0
2010-04-12 09:30:00,24.21,24.21,23.67,23.82,440500.0,18.1507,18.1507,17.7458,17.8583,440500.0
2010-04-12 10:00:00,23.82,23.93,23.76,23.92,382500.0,17.8583,17.9408,17.8133,17.9333,382500.0
2010-04-12 10:30:00,23.92,23.97,23.86,23.96,179400.0,17.9333,17.9707,17.8883,17.9632,179400.0
2010-04-12 11:00:00,23.96,24.23,23.95,24.15,510700.0,17.9632,18.1657,17.9557,18.1057,510700.0
2010-04-12 11:30:00,24.16,24.33,24.08,24.31,288200.0,18.1132,18.2406,18.0532,18.2256,288200.0
2010-04-12 12:00:00,24.31,24.42,24.29,24.33,156700.0,18.2256,18.3081,18.2107,18.2406,156700.0
2010-04-12 12:30:00,24.33,24.46,24.3,24.42,162700.0,18.2406,18.3381,18.2181,18.3081,162700.0
2010-04-12 13:00:00,24.43,24.6,24.43,24.5,436600.0,18.3156,18.4431,18.3156,18.3681,436600.0
2010-04-12 13:30:00,24.5,24.54,24.45,24.48,267700.0,18.3681,18.3981,18.3306,18.3531,267700.0
2010-04-12 14:00:00,24.47,24.67,24.47,24.67,498800.0,18.3456,18.4955,18.3456,18.4955,498800.0
2010-04-12 14:30:00,24.67,24.81,24.63,24.75,897200.0,18.4955,18.6005,18.4656,18.5555,897200.0
2010-04-12 15:00:00,24.75,24.83,24.73,24.83,764500.0,18.5555,18.6155,18.5405,18.6155,764500.0
2010-04-12 15:30:00,24.83,24.92,24.77,24.87,1761700.0,18.6155,18.683,18.5705,18.6455,1761700.0
2010-04-13 09:30:00,24.75,24.85,24.5,24.8,906900.0,18.5555,18.6305,18.3681,18.593,906900.0
2010-04-13 10:00:00,24.8,24.85,24.67,24.79,815100.0,18.593,18.6305,18.4955,18.5855,815100.0
2010-04-13 10:30:00,24.8,24.84,24.6,24.65,1535700.0,18.593,18.623,18.4431,18.4806,1535700.0
2010-04-13 11:00:00,24.66,24.67,24.28,24.3,960700.0,18.488,18.4955,18.2032,18.2181,960700.0
2010-04-13 11:30:00,24.31,24.55,24.26,24.49,624700.0,18.2256,18.4056,18.1882,18.3606,624700.0
2010-04-13 12:00:00,24.5,24.66,24.43,24.63,254000.0,18.3681,18.488,18.3156,18.4656,254000.0
2010-04-13 12:30:00,24.62,24.65,24.57,24.6,305100.0,18.4581,18.4806,18.4206,18.4431,305100.0
2010-04-13 13:00:00,24.6,24.71,24.6,24.7,213000.0,18.4431,18.5255,18.4431,18.518,213000.0
2010-04-13 13:30:00,24.7,24.78,24.67,24.74,161700.0,18.518,18.578,18.4955,18.548,161700.0
2010-04-13 14:00:00,24.73,24.74,24.63,24.63,471800.0,18.5405,18.548,18.4656,18.4656,471800.0
2010-04-13 14:30:00,24.63,24.73,24.61,24.63,492000.0,18.4656,18.5405,18.4506,18.4656,492000.0
2010-04-13 15:00:00,24.62,24.72,24.59,24.59,695100.0,18.4581,18.533,18.4356,18.4356,695100.0
2010-04-13 15:30:00,24.6,24.61,24.51,24.56,988700.0,18.4431,18.4506,18.3756,18.4131,988700.0
2010-04-14 09:30:00,24.89,25.57,24.75,25.57,928100.0,18.6605,19.1703,18.5555,19.1703,928100.0
2010-04-14 10:00:00,25.56,25.96,25.49,25.83,2055800.0,19.1628,19.4627,19.1103,19.3652,2055800.0
2010-04-14 10:30:00,25.84,26.05,25.84,25.99,747600.0,19.3727,19.5302,19.3727,19.4852,747600.0
2010-04-14 11:00:00,25.98,26.13,25.93,26.04,591400.0,19.4777,19.5901,19.4402,19.5227,591400.0
2010-04-14 11:30:00,26.04,26.08,25.91,25.95,249200.0,19.5227,19.5526,19.4252,19.4552,249200.0
2010-04-14 12:00:00,25.95,26.1,25.95,26.08,189600.0,19.4552,19.5676,19.4552,19.5526,189600.0
2010-04-14 12:30:00,26.09,26.26,26.05,26.23,257100.0,19.5601,19.6876,19.5302,19.6651,257100.0
2010-04-14 13:00:00,26.23,26.44,26.15,26.43,654900.0,19.6651,19.8225,19.6051,19.815,654900.0
2010-04-14 13:30:00,26.44,26.45,26.17,26.26,768000.0,19.8225,19.83,19.6201,19.6876,768000.0
2010-04-14 14:00:00,26.26,26.45,26.23,26.45,601400.0,19.6876,19.83,19.6651,19.83,601400.0
2010-04-14 14:30:00,26.44,26.68,26.43,26.61,1392800.0,19.8225,20.0025,19.815,19.95,1392800.0
2010-04-14 15:00:00,26.61,26.64,26.21,26.33,1654000.0,19.95,19.9725,19.6501,19.7401,1654000.0
2010-04-14 15:30:00,26.32,26.54,26.29,26.35,1889700.0,19.7326,19.8975,19.7101,19.7551,1889700.0
2010-04-15 09:30:00,27.04,27.11,26.33,26.34,1940500.0,20.2724,20.3249,19.7401,19.7476,1940500.0
2010-04-15 10:00:00,26.35,26.69,26.3,26.45,973800.0,19.7551,20.01,19.7176,19.83,973800.0
2010-04-15 10:30:00,26.44,26.68,26.44,26.55,583400.0,19.8225,20.0025,19.8225,19.905,583400.0
2010-04-15 11:00:00,26.56,26.62,26.01,26.06,868100.0,19.9125,19.9575,19.5002,19.5377,868100.0
2010-04-15 11:30:00,26.06,26.27,25.79,25.92,976600.0,19.5377,19.6951,19.3352,19.4327,976600.0
2010-04-15 12:00:00,25.92,26.2,25.86,26.08,484600.0,19.4327,19.6426,19.3877,19.5526,484600.0
2010-04-15 12:30:00,26.05,26.27,26.04,26.21,352100.0,19.5302,19.6951,19.5227,19.6501,352100.0
2010-04-15 13:00:00,26.21,26.39,26.12,26.36,395800.0,19.6501,19.7851,19.5826,19.7626,395800.0
2010-04-15 13:30:00,26.36,26.43,26.25,26.36,391700.0,19.7626,19.815,19.6801,19.7626,391700.0
2010-04-15 14:00:00,26.36,26.53,26.34,26.52,402500.0,19.7626,19.89,19.7476,19.8825,402500.0
2010-04-15 14:30:00,26.52,26.53,26.39,26.49,421100.0,19.8825,19.89,19.7851,19.86,421100.0
2010-04-15 15:00:00,26.49,26.51,26.2,26.24,775500.0,19.86,19.875,19.6426,19.6726,775500.0
2010-04-15 15:30:00,26.25,26.35,26.08,26.14,1291900.0,19.6801,19.7551,19.5526,19.5976,1291900.0
2010-04-16 09:30:00,26.05,26.33,25.4,25.46,919800.0,19.5302,19.7401,19.0428,19.0878,919800.0
2010-04-16 10:00:00,25.43,25.68,25.43,25.65,885200.0,19.0653,19.2528,19.0653,19.2303,885200.0
2010-04-16 10:30:00,25.66,25.83,24.95,25.1,1100100.0,19.2378,19.3652,18.7055,18.8179,1100100.0
2010-04-16 11:00:00,25.11,25.4,24.38,24.89,1173500.0,18.8254,19.0428,18.2781,18.6605,1173500.0
2010-04-16 11:30:00,24.87,25.4,24.79,25.31,636200.0,18.6455,19.0428,18.5855,18.9754,636200.0
2010-04-16 12:00:00,25.3,25.31,24.92,25.14,364400.0,18.9679,18.9754,18.683,18.8479,364400.0
2010-04-16 12:30:00,25.13,25.27,24.98,25.25,271600.0,18.8404,18.9454,18.728,18.9304,271600.0
2010-04-16 13:00:00,25.25,25.4,25.25,25.35,240100.0,18.9304,19.0428,18.9304,19.0054,240100.0
2010-04-16 13:30:00,25.35,25.39,25.28,25.34,192300.0,19.0054,19.0353,18.9529,18.9979,192300.0
2010-04-16 14:00:00,25.33,25.75,25.33,25.71,446700.0,18.9904,19.3052,18.9904,19.2753,446700.0
2010-04-16 14:30:00,25.7,25.79,25.5,25.51,526300.0,19.2678,19.3352,19.1178,19.1253,526300.0
2010-04-16 15:00:00,25.51,25.61,25.42,25.58,610900.0,19.1253,19.2003,19.0578,19.1778,610900.0
2010-04-16 15:30:00,25.57,25.67,25.44,25.5,1158400.0,19.1703,19.2453,19.0728,19.1178,1158400.0
2010-04-19 09:30:00,25.27,25.72,25.11,25.14,969300.0,18.9454,19.2827,18.8254,18.8479,969300.0
2010-04-19 10:00:00,25.15,25.66,25.15,25.38,678900.0,18.8554,19.2378,18.8554,19.0278,678900.0
2010-04-19 10:30:00,25.38,25.47,25.17,25.3,469600.0,19.0278,19.0953,18.8704,18.9679,469600.0
2010-04-19 11:00:00,25.31,25.4,25.02,25.04,368700.0,18.9754,19.0428,18.7579,18.7729,368700.0
2010-04-19 11:30:00,25.03,25.12,24.66,24.8,641400.0,18.7654,18.8329,18.488,18.593,641400.0
2010-04-19 12:00:00,24.81,25.07,24.78,24.96,314200.0,18.6005,18.7954,18.578,18.713,314200.0
2010-04-19 12:30:00,24.97,25.25,24.9,25.23,202500.0,18.7205,18.9304,18.668,18.9154,202500.0
2010-04-19 13:00:00,25.22,25.23,24.92,25.07,222200.0,18.9079,18.9154,18.683,18.7954,222200.0
2010-04-19 13:30:00,25.07,25.1,24.88,24.97,360000.0,18.7954,18.8179,18.653,18.7205,360000.0
2010-04-19 14:00:00,24.98,25.57,24.93,25.52,765200.0,18.728,19.1703,18.6905,19.1328,765200.0
2010-04-19 14:30:00,25.51,25.7,25.42,25.7,719200.0,19.1253,19.2678,19.0578,19.2678,719200.0
2010-04-19 15:00:00,25.7,25.84,25.22,25.36,1037600.0,19.2678,19.3727,18.9079,19.0129,1037600.0
2010-04-19 15:30:00,25.36,25.44,25.16,25.42,1243300.0,19.0129,19.0728,18.8629,19.0578,1243300.0
2010-04-20 09:30:00,25.78,25.89,25.28,25.7,2072700.0,19.3277,19.4102,18.9529,19.2678,2072700.0
2010-04-20 10:00:00,25.71,26.44,25.64,26.01,1695700.0,19.2753,19.8225,19.2228,19.5002,1695700.0
2010-04-20 10:30:00,26.01,26.15,25.84,25.89,663900.0,19.5002,19.6051,19.3727,19.4102,663900.0
2010-04-20 11:00:00,25.9,26.12,25.78,25.84,811800.0,19.4177,19.5826,19.3277,19.3727,811800.0
2010-04-20 11:30:00,25.84,26.1,25.84,26.07,306500.0,19.3727,19.5676,19.3727,19.5451,306500.0
2010-04-20 12:00:00,26.08,26.38,26.06,26.3,643900.0,19.5526,19.7776,19.5377,19.7176,643900.0
2010-04-20 12:30:00,26.3,26.44,26.25,26.33,376000.0,19.7176,19.8225,19.6801,19.7401,376000.0
2010-04-20 13:00:00,26.34,26.41,26.28,26.39,444300.0,19.7476,19.8001,19.7026,19.7851,444300.0
2010-04-20 13:30:00,26.38,26.61,26.36,26.52,679400.0,19.7776,19.95,19.7626,19.8825,679400.0
2010-04-20 14:00:00,26.53,26.88,26.41,26.79,976700.0,19.89,20.1524,19.8001,20.0849,976700.0
2010-04-20 14:30:00,26.78,27.0,26.65,26.94,635500.0,20.0774,20.2424,19.98,20.1974,635500.0
2010-04-20 15:00:00,26.95,27.58,26.87,27.57,1752300.0,20.2049,20.6772,20.1449,20.6697,1752300.0
2010-04-20 15:30:00,27.55,27.6,27.36,27.42,2031900.0,20.6547,20.6922,20.5123,20.5573,2031900.0
2010-04-21 09:30:00,27.56,30.0,27.46,29.57,3879100.0,20.6622,22.4915,20.5873,22.1692,3879100.0
2010-04-21 10:00:00,29.57,29.59,28.69,28.84,2655500.0,22.1692,22.1842,21.5094,21.6219,2655500.0
2010-04-21 10:30:00,28.85,29.1,28.7,28.91,1207000.0,21.6294,21.8168,21.5169,21.6743,1207000.0
2010-04-21 11:00:00,28.9,28.98,28.67,28.97,858200.0,21.6669,21.7268,21.4944,21.7193,858200.0
2010-04-21 11:30:00,28.97,29.29,28.82,29.24,907000.0,21.7193,21.9592,21.6069,21.9218,907000.0
2010-04-21 12:00:00,29.23,29.33,28.97,29.07,462200.0,21.9143,21.9892,21.7193,21.7943,462200.0
2010-04-21 12:30:00,29.07,29.24,29.01,29.17,457300.0,21.7943,21.9218,21.7493,21.8693,457300.0
2010-04-21 13:00:00,29.17,29.18,28.9,28.95,504700.0,21.8693,21.8768,21.6669,21.7043,504700.0
2010-04-21 13:30:00,28.95,29.06,28.9,28.98,358900.0,21.7043,21.7868,21.6669,21.7268,358900.0
2010-04-21 14:00:00,28.99,29.01,28.36,28.47,1371100.0,21.7343,21.7493,21.262,21.3445,1371100.0
2010-04-21 14:30:00,28.47,28.94,28.35,28.93,697200.0,21.3445,21.6968,21.2545,21.6893,697200.0
2010-04-21 15:00:00,28.94,29.02,28.72,28.87,667500.0,21.6968,21.7568,21.5319,21.6444,667500.0
2010-04-21 15:30:00,28.87,29.02,28.76,28.85,1170400.0,21.6444,21.7568,21.5619,21.6294,1170400.0
2010-04-22 09:30:00,28.68,28.86,28.15,28.63,1080300.0,21.5019,21.6369,21.1046,21.4644,1080300.0
2010-04-22 10:00:00,28.6,29.22,28.54,29.08,625000.0,21.4419,21.9068,21.397,21.8018,625000.0
2010-04-22 10:30:00,29.08,29.17,28.83,28.9,563300.0,21.8018,21.8693,21.6144,21.6669,563300.0
2010-04-22 11:00:00,28.89,29.04,28.77,28.9,313500.0,21.6594,21.7718,21.5694,21.6669,313500.0
2010-04-22 11:30:00,28.91,29.1,28.71,29.03,424700.0,21.6743,21.8168,21.5244,21.7643,424700.0
2010-04-22 12:00:00,29.01,29.25,28.95,29.1,259900.0,21.7493,21.9293,21.7043,21.8168,259900.0
2010-04-22 12:30:00,29.11,29.16,29.06,29.12,156200.0,21.8243,21.8618,21.7868,21.8318,156200.0
2010-04-22 13:00:00,29.13,29.45,29.0,29.4,404100.0,21.8393,22.0792,21.7418,22.0417,404100.0
2010-04-22 13:30:00,29.4,29.58,29.3,29.55,433600.0,22.0417,22.1767,21.9667,22.1542,433600.0
2010-04-22 14:00:00,29.55,29.64,29.49,29.64,510500.0,22.1542,22.2216,22.1092,22.2216,510500.0
2010-04-22 14:30:00,29.64,29.74,29.43,29.5,304900.0,22.2216,22.2966,22.0642,22.1167,304900.0
2010-04-22 15:00:00,29.51,29.58,29.42,29.53,565600.0,22.1242,22.1767,22.0567,22.1392,565600.0
2010-04-22 15:30:00,29.53,29.75,29.5,29.57,939500.0,22.1392,22.3041,22.1167,22.1692,939500.0
2010-04-23 09:30:00,29.52,29.96,29.4,29.76,623100.0,22.1317,22.4616,22.0417,22.3116,623100.0
2010-04-23 10:00:00,29.76,30.11,29.65,29.72,1015500.0,22.3116,22.574,22.2291,22.2816,1015500.0
2010-04-23 10:30:00,29.72,29.77,29.28,29.29,443000.0,22.2816,22.3191,21.9517,21.9592,443000.0
2010-04-23 11:00:00,29.31,29.57,29.25,29.47,327800.0,21.9742,22.1692,21.9293,22.0942,327800.0
2010-04-23 11:30:00,29.46,29.66,29.34,29.66,214100.0,22.0867,22.2366,21.9967,22.2366,214100.0
2010-04-23 12:00:00,29.65,29.94,29.59,29.93,252500.0,22.2291,22.4466,22.1842,22.4391,252500.0
2010-04-23 12:30:00,29.94,30.09,29.85,30.08,283600.0,22.4466,22.559,22.3791,22.5515,283600.0
2010-04-23 13:00:00,30.08,30.15,29.94,30.0,191900.0,22.5515,22.604,22.4466,22.4915,191900.0
2010-04-23 13:30:00,30.01,30.03,29.84,30.0,173900.0,22.499,22.514,22.3716,22.4915,173900.0
2010-04-23 14:00:00,30.0,30.01,29.78,29.82,177000.0,22.4915,22.499,22.3266,22.3566,177000.0
2010-04-23 14:30:00,29.82,29.94,29.75,29.9,233500.0,22.3566,22.4466,22.3041,22.4166,233500.0
2010-04-23 15:00:00,29.89,29.97,29.81,29.88,240800.0,22.4091,22.4691,22.3491,22.4016,240800.0
2010-04-23 15:30:00,29.89,30.0,29.85,30.0,544400.0,22.4091,22.4915,22.3791,22.4915,544400.0
2010-04-26 09:30:00,30.3,30.3,29.6,29.88,585200.0,22.7165,22.7165,22.1917,22.4016,585200.0
2010-04-26 10:00:00,29.89,30.18,29.84,30.07,451600.0,22.4091,22.6265,22.3716,22.544,451600.0
2010-04-26 10:30:00,30.06,30.13,29.83,30.04,304600.0,22.5365,22.589,22.3641,22.5215,304600.0
2010-04-26 11:00:00,30.03,30.05,29.67,29.78,353100.0,22.514,22.529,22.2441,22.3266,353100.0
2010-04-26 11:30:00,29.78,29.84,29.51,29.54,305600.0,22.3266,22.3716,22.1242,22.1467,305600.0
2010-04-26 12:00:00,29.53,29.65,29.37,29.41,323100.0,22.1392,22.2291,22.0192,22.0492,323100.0
2010-04-26 12:30:00,29.43,29.58,29.4,29.58,171900.0,22.0642,22.1767,22.0417,22.1767,171900.0
2010-04-26 13:00:00,29.57,29.61,29.39,29.53,177000.0,22.1692,22.1992,22.0342,22.1392,177000.0
2010-04-26 13:30:00,29.53,29.56,29.37,29.37,172200.0,22.1392,22.1617,22.0192,22.0192,172200.0
2010-04-26 14:00:00,29.37,29.44,29.27,29.36,291000.0,22.0192,22.0717,21.9442,22.0117,291000.0
2010-04-26 14:30:00,29.35,29.35,29.02,29.02,434500.0,22.0042,22.0042,21.7568,21.7568,434500.0
2010-04-26 15:00:00,29.02,29.09,28.63,28.71,1311300.0,21.7568,21.8093,21.4644,21.5244,1311300.0
2010-04-26 15:30:00,28.71,29.28,28.62,28.78,1528700.0,21.5244,21.9517,21.4569,21.5769,1528700.0
2010-04-27 09:30:00,28.58,29.2,28.4,28.7,836800.0,21.4269,21.8918,21.292,21.5169,836800.0
2010-04-27 10:00:00,28.7,29.19,28.65,28.82,576000.0,21.5169,21.8843,21.4794,21.6069,576000.0
2010-04-27 10:30:00,28.82,29.25,28.81,29.2,482600.0,21.6069,21.9293,21.5994,21.8918,482600.0
2010-04-27 11:00:00,29.21,29.24,27.3,28.31,712600.0,21.8993,21.9218,20.4673,21.2245,712600.0
2010-04-27 11:30:00,28.31,28.36,27.93,28.1,874300.0,21.2245,21.262,20.9396,21.0671,874300.0
2010-04-27 12:00:00,28.11,28.31,27.9,27.96,438300.0,21.0746,21.2245,20.9171,20.9621,438300.0
2010-04-27 12:30:00,27.95,28.34,27.94,28.28,326200.0,20.9546,21.247,20.9471,21.202,326200.0
2010-04-27 13:00:00,28.28,28.72,28.28,28.71,315400.0,21.202,21.5319,21.202,21.5244,315400.0
2010-04-27 13:30:00,28.72,28.88,28.53,28.75,353100.0,21.5319,21.6519,21.3895,21.5544,353100.0
2010-04-27 14:00:00,28.76,28.78,28.47,28.56,308800.0,21.5619,21.5769,21.3445,21.4119,308800.0
2010-04-27 14:30:00,28.55,28.56,28.11,28.15,389400.0,21.4045,21.4119,21.0746,21.1046,389400.0
2010-04-27 15:00:00,28.16,28.31,27.99,28.01,497100.0,21.1121,21.2245,20.9846,20.9996,497100.0
2010-04-27 15:30:00,28.0,28.02,27.63,27.74,1320600.0,20.9921,21.0071,20.7147,20.7972,1320600.0
2010-04-28 09:30:00,28.17,28.55,28.01,28.19,733200.0,21.1196,21.4045,20.9996,21.1346,733200.0
2010-04-28 10:00:00,28.18,28.2,27.91,28.08,469900.0,21.1271,21.142,20.9246,21.0521,469900.0
2010-04-28 10:30:00,28.08,28.19,27.93,28.13,341300.0,21.0521,21.1346,20.9396,21.0896,341300.0
2010-04-28 11:00:00,28.14,28.38,28.0,28.17,465700.0,21.0971,21.277,20.9921,21.1196,465700.0
2010-04-28 11:30:00,28.15,28.17,27.55,27.83,623000.0,21.1046,21.1196,20.6547,20.8647,623000.0
2010-04-28 12:00:00,27.84,28.15,27.72,28.0,440800.0,20.8722,21.1046,20.7822,20.9921,440800.0
2010-04-28 12:30:00,27.99,28.09,27.87,27.94,179200.0,20.9846,21.0596,20.8946,20.9471,179200.0
2010-04-28 13:00:00,27.94,28.01,27.81,27.84,215900.0,20.9471,20.9996,20.8497,20.8722,215900.0
2010-04-28 13:30:00,27.83,27.93,27.77,27.82,139700.0,20.8647,20.9396,20.8197,20.8572,139700.0
2010-04-28 14:00:00,27.83,28.05,27.65,27.95,458400.0,20.8647,21.0296,20.7297,20.9546,458400.0
2010-04-28 14:30:00,27.94,27.97,27.69,27.93,455700.0,20.9471,20.9696,20.7597,20.9396,455700.0
2010-04-28 15:00:00,27.94,28.0,27.65,27.73,435300.0,20.9471,20.9921,20.7297,20.7897,435300.0
2010-04-28 15:30:00,27.73,27.77,27.43,27.66,1039600.0,20.7897,20.8197,20.5648,20.7372,1039600.0
2010-04-29 09:30:00,27.89,28.3,27.89,28.13,370400.0,20.9096,21.217,20.9096,21.0896,370400.0
2010-04-29 10:00:00,28.11,28.33,27.96,28.33,269000.0,21.0746,21.2395,20.9621,21.2395,269000.0
2010-04-29 10:30:00,28.33,28.56,28.26,28.55,294300.0,21.2395,21.4119,21.187,21.4045,294300.0
2010-04-29 11:00:00,28.55,28.6,28.31,28.47,252500.0,21.4045,21.4419,21.2245,21.3445,252500.0
2010-04-29 11:30:00,28.47,28.7,28.4,28.63,220600.0,21.3445,21.5169,21.292,21.4644,220600.0
2010-04-29 12:00:00,28.64,28.68,28.54,28.61,112300.0,21.4719,21.5019,21.397,21.4494,112300.0
2010-04-29 12:30:00,28.62,28.71,28.56,28.7,147700.0,21.4569,21.5244,21.4119,21.5169,147700.0
2010-04-29 13:00:00,28.71,28.93,28.7,28.82,167800.0,21.5244,21.6893,21.5169,21.6069,167800.0
2010-04-29 13:30:00,28.81,29.03,28.81,29.02,127600.0,21.5994,21.7643,21.5994,21.7568,127600.0
2010-04-29 14:00:00,29.02,29.1,28.94,29.06,218800.0,21.7568,21.8168,21.6968,21.7868,218800.0
2010-04-29 14:30:00,29.06,29.07,28.74,28.81,241000.0,21.7868,21.7943,21.5469,21.5994,241000.0
2010-04-29 15:00:00,28.81,28.82,28.63,28.77,243800.0,21.5994,21.6069,21.4644,21.5694,243800.0
2010-04-29 15:30:00,28.77,28.95,28.74,28.86,640400.0,21.5694,21.7043,21.5469,21.6369,640400.0
2010-04-30 09:30:00,28.99,29.52,28.67,29.01,486800.0,21.7343,22.1317,21.4944,21.7493,486800.0
2010-04-30 10:00:00,29.01,29.28,28.75,29.17,608300.0,21.7493,21.9517,21.5544,21.8693,608300.0
2010-04-30 10:30:00,29.17,29.46,29.06,29.45,341300.0,21.8693,22.0867,21.7868,22.0792,341300.0
2010-04-30 11:00:00,29.46,29.52,29.15,29.18,180300.0,22.0867,22.1317,21.8543,21.8768,180300.0
2010-04-30 11:30:00,29.18,29.38,29.16,29.34,117600.0,21.8768,22.0267,21.8618,21.9967,117600.0
2010-04-30 12:00:00,29.34,29.38,29.0,29.07,204000.0,21.9967,22.0267,21.7418,21.7943,204000.0
2010-04-30 12:30:00,29.08,29.2,28.82,28.92,237500.0,21.8018,21.8918,21.6069,21.6818,237500.0
2010-04-30 13:00:00,28.91,29.08,28.78,29.08,172600.0,21.6743,21.8018,21.5769,21.8018,172600.0
2010-04-30 13:30:00,29.08,29.17,28.99,29.02,172000.0,21.8018,21.8693,21.7343,21.7568,172000.0
2010-04-30 14:00:00,29.02,29.11,28.97,29.07,262400.0,21.7568,21.8243,21.7193,21.7943,262400.0
2010-04-30 14:30:00,29.08,29.11,28.76,28.92,329400.0,21.8018,21.8243,21.5619,21.6818,329400.0
2010-04-30 15:00:00,28.91,29.04,28.81,28.92,341800.0,21.6743,21.7718,21.5994,21.6818,341800.0
2010-04-30 15:30:00,28.92,28.99,28.63,28.72,706300.0,21.6818,21.7343,21.4644,21.5319,706300.0
2010-05-03 09:30:00,28.99,29.44,28.85,28.92,415700.0,21.7343,22.0717,21.6294,21.6818,415700.0
2010-05-03 10:00:00,28.93,29.18,28.77,28.78,232800.0,21.6893,21.8768,21.5694,21.5769,232800.0
2010-05-03 10:30:00,28.78,28.85,28.47,28.54,265400.0,21.5769,21.6294,21.3445,21.397,265400.0
2010-05-03 11:00:00,28.54,28.68,28.39,28.39,290800.0,21.397,21.5019,21.2845,21.2845,290800.0
2010-05-03 11:30:00,28.4,28.64,28.35,28.56,220300.0,21.292,21.4719,21.2545,21.4119,220300.0
2010-05-03 12:00:00,28.56,28.7,28.54,28.59,286300.0,21.4119,21.5169,21.397,21.4344,286300.0
2010-05-03 12:30:00,28.59,28.68,28.43,28.54,204200.0,21.4344,21.5019,21.3145,21.397,204200.0
2010-05-03 13:00:00,28.54,28.55,28.36,28.48,136500.0,21.397,21.4045,21.262,21.352,136500.0
2010-05-03 13:30:00,28.47,28.66,28.47,28.52,142600.0,21.3445,21.4869,21.3445,21.382,142600.0
2010-05-03 14:00:00,28.52,28.69,28.48,28.68,202600.0,21.382,21.5094,21.352,21.5019,202600.0
2010-05-03 14:30:00,28.69,28.7,28.5,28.64,239200.0,21.5094,21.5169,21.367,21.4719,239200.0
2010-05-03 15:00:00,28.64,28.72,28.47,28.49,392300.0,21.4719,21.5319,21.3445,21.3595,392300.0
2010-05-03 15:30:00,28.49,29.0,28.48,28.98,1124200.0,21.3595,21.7418,21.352,21.7268,1124200.0
2010-05-04 09:30:00,28.43,28.88,28.3,28.53,585600.0,21.3145,21.6519,21.217,21.3895,585600.0
2010-05-04 10:00:00,28.53,28.65,28.35,28.41,317700.0,21.3895,21.4794,21.2545,21.2995,317700.0
2010-05-04 10:30:00,28.4,28.44,28.03,28.18,382800.0,21.292,21.322,21.0146,21.1271,382800.0
2010-05-04 11:00:00,28.18,28.26,27.91,28.04,436600.0,21.1271,21.187,20.9246,21.0221,436600.0
2010-05-04 11:30:00,28.03,28.16,27.96,28.14,257500.0,21.0146,21.1121,20.9621,21.0971,257500.0
2010-05-04 12:00:00,28.14,28.16,27.86,27.95,327100.0,21.0971,21.1121,20.8871,20.9546,327100.0
2010-05-04 12:30:00,27.95,28.03,27.93,28.01,230500.0,20.9546,21.0146,20.9396,20.9996,230500.0
2010-05-04 13:00:00,28.01,28.06,27.93,27.99,169400.0,20.9996,21.0371,20.9396,20.9846,169400.0
2010-05-04 13:30:00,28.0,28.27,28.0,28.25,183000.0,20.9921,21.1945,20.9921,21.1795,183000.0
2010-05-04 14:00:00,28.24,28.29,28.07,28.07,209400.0,21.172,21.2095,21.0446,21.0446,209400.0
2010-05-04 14:30:00,28.07,28.19,27.83,27.85,314900.0,21.0446,21.1346,20.8647,20.8796,314900.0
2010-05-04 15:00:00,27.85,27.94,27.76,27.79,647300.0,20.8796,20.9471,20.8122,20.8347,647300.0
2010-05-04 15:30:00,27.78,27.91,27.5,27.78,997100.0,20.8272,20.9246,20.6172,20.8272,997100.0
2010-05-05 09:30:00,27.34,27.78,26.65,27.59,785500.0,20.4973,20.8272,19.98,20.6847,785500.0
2010-05-05 10:00:00,27.6,28.1,27.55,27.95,539200.0,20.6922,21.0671,20.6547,20.9546,539200.0
2010-05-05 10:30:00,27.94,28.65,27.91,28.62,521200.0,20.9471,21.4794,20.9246,21.4569,521200.0
2010-05-05 11:00:00,28.62,28.63,27.98,28.07,604200.0,21.4569,21.4644,20.9771,21.0446,604200.0
2010-05-05 11:30:00,28.08,28.59,28.05,28.54,520100.0,21.0521,21.4344,21.0296,21.397,520100.0
2010-05-05 12:00:00,28.55,28.67,28.25,28.3,607700.0,21.4045,21.4944,21.1795,21.217,607700.0
2010-05-05 12:30:00,28.3,28.35,28.08,28.2,274700.0,21.217,21.2545,21.0521,21.142,274700.0
2010-05-05 13:00:00,28.21,28.28,28.0,28.16,284600.0,21.1495,21.202,20.9921,21.1121,284600.0
2010-05-05 13:30:00,28.17,28.36,28.16,28.24,321600.0,21.1196,21.262,21.1121,21.172,321600.0
2010-05-05 14:00:00,28.23,28.33,28.14,28.17,373100.0,21.1645,21.2395,21.0971,21.1196,373100.0
2010-05-05 14:30:00,28.17,28.17,27.53,27.73,582400.0,21.1196,21.1196,20.6397,20.7897,582400.0
2010-05-05 15:00:00,27.73,27.87,27.63,27.78,470400.0,20.7897,20.8946,20.7147,20.8272,470400.0
2010-05-05 15:30:00,27.78,27.94,27.6,27.88,848900.0,20.8272,20.9471,20.6922,20.9021,848900.0
2010-05-06 09:30:00,27.67,28.28,27.44,28.01,495900.0,20.7525,21.21,20.58,21.0075,495900.0
2010-05-06 10:00:00,28.0,28.21,27.55,27.55,347500.0,21.0,21.1575,20.6625,20.6625,347500.0
2010-05-06 10:30:00,27.55,27.8,27.09,27.2,511900.0,20.6625,20.85,20.3175,20.4,511900.0
2010-05-06 11:00:00,27.21,27.39,26.76,27.32,776800.0,20.4075,20.5425,20.07,20.49,776800.0
2010-05-06 11:30:00,27.31,27.31,26.43,26.49,879200.0,20.4825,20.4825,19.8225,19.8675,879200.0
2010-05-06 12:00:00,26.49,26.85,26.49,26.69,680100.0,19.8675,20.1375,19.8675,20.0175,680100.0
2010-05-06 12:30:00,26.69,26.76,26.09,26.61,701700.0,20.0175,20.07,19.5675,19.9575,701700.0
2010-05-06 13:00:00,26.62,26.7,26.01,26.12,886900.0,19.965,20.025,19.5075,19.59,886900.0
2010-05-06 13:30:00,26.12,26.27,25.89,25.93,661900.0,19.59,19.7025,19.4175,19.4475,661900.0
2010-05-06 14:00:00,25.94,25.98,25.49,25.68,1421300.0,19.455,19.485,19.1175,19.26,1421300.0
2010-05-06 14:30:00,25.67,26.28,25.07,26.24,1136300.0,19.2525,19.71,18.8025,19.68,1136300.0
2010-05-06 15:00:00,26.2,27.32,25.54,26.12,752300.0,19.65,20.49,19.155,19.59,752300.0
2010-05-06 15:30:00,26.13,26.8,26.02,26.45,936900.0,19.5975,20.1,19.515,19.8375,936900.0
2010-05-07 09:30:00,26.36,26.77,25.85,26.07,1291700.0,19.77,20.0775,19.3875,19.5525,1291700.0
2010-05-07 10:00:00,26.05,26.13,24.56,24.87,1819900.0,19.5375,19.5975,18.42,18.6525,1819900.0
2010-05-07 10:30:00,24.85,25.42,24.65,25.09,1060500.0,18.6375,19.065,18.4875,18.8175,1060500.0
2010-05-07 11:00:00,25.1,26.07,24.96,25.64,948800.0,18.825,19.5525,18.72,19.23,948800.0
2010-05-07 11:30:00,25.64,25.97,25.37,25.83,497400.0,19.23,19.4775,19.0275,19.3725,497400.0
2010-05-07 12:00:00,25.84,26.32,25.63,25.86,608400.0,19.38,19.74,19.2225,19.395,608400.0
2010-05-07 12:30:00,25.86,25.98,25.64,25.65,341100.0,19.395,19.485,19.23,19.2375,341100.0
2010-05-07 13:00:00,25.65,25.76,25.37,25.51,244200.0,19.2375,19.32,19.0275,19.1325,244200.0
2010-05-07 13:30:00,25.51,26.1,25.48,25.82,218000.0,19.1325,19.575,19.11,19.365,218000.0
2010-05-07 14:00:00,25.82,25.89,25.44,25.46,286200.0,19.365,19.4175,19.08,19.095,286200.0
2010-05-07 14:30:00,25.45,25.89,25.39,25.44,438200.0,19.0875,19.4175,19.0425,19.08,438200.0
2010-05-07 15:00:00,25.43,25.67,25.25,25.49,498800.0,19.0725,19.2525,18.9375,19.1175,498800.0
2010-05-07 15:30:00,25.49,25.65,25.34,25.56,1063300.0,19.1175,19.2375,19.005,19.17,1063300.0
2010-05-10 09:30:00,28.09,29.09,27.61,27.82,2682400.0,21.0675,21.8175,20.7075,20.865,2682400.0
2010-05-10 10:00:00,27.82,27.83,27.04,27.1,1058600.0,20.865,20.8725,20.28,20.325,1058600.0
2010-05-10 10:30:00,27.1,27.77,27.09,27.63,635300.0,20.325,20.8275,20.3175,20.7225,635300.0
2010-05-10 11:00:00,27.64,27.94,27.62,27.79,453900.0,20.73,20.955,20.715,20.8425,453900.0
2010-05-10 11:30:00,27.79,27.9,27.74,27.81,291700.0,20.8425,20.925,20.805,20.8575,291700.0
2010-05-10 12:00:00,27.81,27.9,27.74,27.79,225400.0,20.8575,20.925,20.805,20.8425,225400.0
2010-05-10 12:30:00,27.8,27.83,27.6,27.61,223700.0,20.85,20.8725,20.7,20.7075,223700.0
2010-05-10 13:00:00,27.62,27.64,27.18,27.41,547600.0,20.715,20.73,20.385,20.5575,547600.0
2010-05-10 13:30:00,27.41,27.55,27.2,27.22,338000.0,20.5575,20.6625,20.4,20.415,338000.0
2010-05-10 14:00:00,27.23,27.25,27.05,27.18,364700.0,20.4225,20.4375,20.2875,20.385,364700.0
2010-05-10 14:30:00,27.17,27.5,27.06,27.45,395600.0,20.3775,20.625,20.295,20.5875,395600.0
2010-05-10 15:00:00,27.46,27.5,27.18,27.49,445300.0,20.595,20.625,20.385,20.6175,445300.0
2010-05-10 15:30:00,27.49,27.92,27.42,27.92,947900.0,20.6175,20.94,20.565,20.94,947900.0
2010-05-11 09:30:00,27.32,27.82,27.15,27.75,763500.0,20.49,20.865,20.3625,20.8125,763500.0
2010-05-11 10:00:00,27.72,27.98,27.53,27.81,477200.0,20.79,20.985,20.6475,20.8575,477200.0
2010-05-11 10:30:00,27.81,27.81,27.5,27.5,285300.0,20.8575,20.8575,20.625,20.625,285300.0
2010-05-11 11:00:00,27.51,28.06,27.5,28.02,466000.0,20.6325,21.045,20.625,21.015,466000.0
2010-05-11 11:30:00,28.02,28.28,27.87,28.2,365600.0,21.015,21.21,20.9025,21.15,365600.0
2010-05-11 12:00:00,28.21,28.35,28.14,28.35,296400.0,21.1575,21.2625,21.105,21.2625,296400.0
2010-05-11 12:30:00,28.35,28.47,28.27,28.4,292400.0,21.2625,21.3525,21.2025,21.3,292400.0
2010-05-11 13:00:00,28.4,28.46,28.27,28.46,300200.0,21.3,21.345,21.2025,21.345,300200.0
2010-05-11 13:30:00,28.45,28.65,28.4,28.4,341200.0,21.3375,21.4875,21.3,21.3,341200.0
2010-05-11 14:00:00,28.4,28.48,28.0,28.05,359100.0,21.3,21.36,21.0,21.0375,359100.0
2010-05-11 14:30:00,28.06,28.11,27.89,27.99,415900.0,21.045,21.0825,20.9175,20.9925,415900.0
2010-05-11 15:00:00,28.0,28.01,27.61,27.77,454500.0,21.0,21.0075,20.7075,20.8275,454500.0
2010-05-11 15:30:00,27.77,27.96,27.7,27.73,744400.0,20.8275,20.97,20.775,20.7975,744400.0
2010-05-12 09:30:00,28.11,28.73,28.03,28.71,509200.0,21.0825,21.5475,21.0225,21.5325,509200.0
2010-05-12 10:00:00,28.7,28.8,28.52,28.78,424900.0,21.525,21.6,21.39,21.585,424900.0
2010-05-12 10:30:00,28.79,28.91,28.72,28.81,568200.0,21.5925,21.6825,21.54,21.6075,568200.0
2010-05-12 11:00:00,28.81,28.9,28.4,28.42,384800.0,21.6075,21.675,21.3,21.315,384800.0
2010-05-12 11:30:00,28.43,28.69,28.41,28.69,232100.0,21.3225,21.5175,21.3075,21.5175,232100.0
2010-05-12 12:00:00,28.67,28.7,28.54,28.59,178900.0,21.5025,21.525,21.405,21.4425,178900.0
2010-05-12 12:30:00,28.59,28.75,28.54,28.75,155600.0,21.4425,21.5625,21.405,21.5625,155600.0
2010-05-12 13:00:00,28.75,28.79,28.62,28.72,202700.0,21.5625,21.5925,21.465,21.54,202700.0
2010-05-12 13:30:00,28.73,28.77,28.51,28.52,282500.0,21.5475,21.5775,21.3825,21.39,282500.0
2010-05-12 14:00:00,28.5,28.8,28.48,28.78,253200.0,21.375,21.6,21.36,21.585,253200.0
2010-05-12 14:30:00,28.79,28.85,28.66,28.84,196700.0,21.5925,21.6375,21.495,21.63,196700.0
2010-05-12 15:00:00,28.83,28.9,28.76,28.81,374200.0,21.6225,21.675,21.57,21.6075,374200.0
2010-05-12 15:30:00,28.8,28.88,28.74,28.88,663000.0,21.6,21.66,21.555,21.66,663000.0
2010-05-13 09:30:00,28.69,29.11,28.5,28.89,460800.0,21.5175,21.8325,21.375,21.6675,460800.0
2010-05-13 10:00:00,28.9,29.25,28.85,29.07,512900.0,21.675,21.9375,21.6375,21.8025,512900.0
2010-05-13 10:30:00,29.07,29.18,28.9,28.91,221900.0,21.8025,21.885,21.675,21.6825,221900.0
2010-05-13 11:00:00,28.92,29.01,28.78,28.95,261400.0,21.69,21.7575,21.585,21.7125,261400.0
2010-05-13 11:30:00,28.96,28.96,28.75,28.85,211300.0,21.72,21.72,21.5625,21.6375,211300.0
2010-05-13 12:00:00,28.82,28.98,28.79,28.92,176800.0,21.615,21.735,21.5925,21.69,176800.0
2010-05-13 12:30:00,28.93,28.95,28.8,28.86,110900.0,21.6975,21.7125,21.6,21.645,110900.0
2010-05-13 13:00:00,28.84,29.0,28.77,28.96,155300.0,21.63,21.75,21.5775,21.72,155300.0
2010-05-13 13:30:00,28.96,29.0,28.89,28.92,137400.0,21.72,21.75,21.6675,21.69,137400.0
2010-05-13 14:00:00,28.92,28.98,28.85,28.88,121800.0,21.69,21.735,21.6375,21.66,121800.0
2010-05-13 14:30:00,28.87,28.93,28.69,28.75,178100.0,21.6525,21.6975,21.5175,21.5625,178100.0
2010-05-13 15:00:00,28.74,28.81,28.51,28.59,261100.0,21.555,21.6075,21.3825,21.4425,261100.0
2010-05-13 15:30:00,28.59,28.66,28.41,28.49,732900.0,21.4425,21.495,21.3075,21.3675,732900.0
2010-05-14 09:30:00,28.08,28.14,27.24,27.46,543500.0,21.06,21.105,20.43,20.595,543500.0
2010-05-14 10:00:00,27.48,27.55,27.11,27.45,507700.0,20.61,20.6625,20.3325,20.5875,507700.0
2010-05-14 10:30:00,27.44,27.48,27.15,27.18,336300.0,20.58,20.61,20.3625,20.385,336300.0
2010-05-14 11:00:00,27.16,27.2,26.75,26.98,488200.0,20.37,20.4,20.0625,20.235,488200.0
2010-05-14 11:30:00,26.96,27.16,26.81,26.86,362400.0,20.22,20.37,20.1075,20.145,362400.0
2010-05-14 12:00:00,26.86,26.99,26.58,26.98,347000.0,20.145,20.2425,19.935,20.235,347000.0
2010-05-14 12:30:00,26.99,27.34,26.99,27.31,279200.0,20.2425,20.505,20.2425,20.4825,279200.0
2010-05-14 13:00:00,27.31,27.4,27.03,27.05,265800.0,20.4825,20.55,20.2725,20.2875,265800.0
2010-05-14 13:30:00,27.05,27.08,26.84,26.99,308900.0,20.2875,20.31,20.13,20.2425,308900.0
2010-05-14 14:00:00,27.0,27.13,26.93,27.08,328600.0,20.25,20.3475,20.1975,20.31,328600.0
2010-05-14 14:30:00,27.08,27.22,26.96,26.98,157900.0,20.31,20.415,20.22,20.235,157900.0
2010-05-14 15:00:00,26.98,27.07,26.82,26.94,235400.0,20.235,20.3025,20.115,20.205,235400.0
2010-05-14 15:30:00,26.95,27.32,26.87,27.31,916100.0,20.2125,20.49,20.1525,20.4825,916100.0
2010-05-17 09:30:00,27.14,27.55,26.54,26.6,643100.0,20.355,20.6625,19.905,19.95,643100.0
2010-05-17 10:00:00,26.61,26.94,26.46,26.92,411300.0,19.9575,20.205,19.845,20.19,411300.0
2010-05-17 10:30:00,26.93,27.16,26.83,26.92,264400.0,20.1975,20.37,20.1225,20.19,264400.0
2010-05-17 11:00:00,26.91,26.96,26.47,26.61,367600.0,20.1825,20.22,19.8525,19.9575,367600.0
2010-05-17 11:30:00,26.61,26.85,26.51,26.61,275200.0,19.9575,20.1375,19.8825,19.9575,275200.0
2010-05-17 12:00:00,26.61,26.61,26.3,26.32,446700.0,19.9575,19.9575,19.725,19.74,446700.0
2010-05-17 12:30:00,26.32,26.42,26.2,26.23,180800.0,19.74,19.815,19.65,19.6725,180800.0
2010-05-17 13:00:00,26.22,26.68,26.2,26.61,200600.0,19.665,20.01,19.65,19.9575,200600.0
2010-05-17 13:30:00,26.61,26.76,26.47,26.7,194100.0,19.9575,20.07,19.8525,20.025,194100.0
2010-05-17 14:00:00,26.7,26.82,26.59,26.62,232000.0,20.025,20.115,19.9425,19.965,232000.0
2010-05-17 14:30:00,26.61,27.05,26.58,27.03,255500.0,19.9575,20.2875,19.935,20.2725,255500.0
2010-05-17 15:00:00,27.03,27.21,26.78,26.86,354100.0,20.2725,20.4075,20.085,20.145,354100.0
2010-05-17 15:30:00,26.85,27.41,26.83,27.3,773900.0,20.1375,20.5575,20.1225,20.475,773900.0
2010-05-18 09:30:00,27.58,27.9,27.0,27.2,743800.0,20.685,20.925,20.25,20.4,743800.0
2010-05-18 10:00:00,27.2,27.37,27.04,27.1,402900.0,20.4,20.5275,20.28,20.325,402900.0
2010-05-18 10:30:00,27.1,27.14,26.7,26.89,379600.0,20.325,20.355,20.025,20.1675,379600.0
2010-05-18 11:00:00,26.89,26.95,26.72,26.93,221800.0,20.1675,20.2125,20.04,20.1975,221800.0
2010-05-18 11:30:00,26.94,26.94,26.45,26.63,331800.0,20.205,20.205,19.8375,19.9725,331800.0
2010-05-18 12:00:00,26.63,26.73,26.47,26.69,244900.0,19.9725,20.0475,19.8525,20.0175,244900.0
2010-05-18 12:30:00,26.69,26.9,26.57,26.71,258500.0,20.0175,20.175,19.9275,20.0325,258500.0
2010-05-18 13:00:00,26.7,26.8,26.48,26.64,328300.0,20.025,20.1,19.86,19.98,328300.0
2010-05-18 13:30:00,26.63,26.7,26.31,26.34,321900.0,19.9725,20.025,19.7325,19.755,321900.0
2010-05-18 14:00:00,26.35,26.52,26.19,26.21,308600.0,19.7625,19.89,19.6425,19.6575,308600.0
2010-05-18 14:30:00,26.22,26.22,25.7,25.75,654000.0,19.665,19.665,19.275,19.3125,654000.0
2010-05-18 15:00:00,25.75,25.99,25.62,25.79,588100.0,19.3125,19.4925,19.215,19.3425,588100.0
2010-05-18 15:30:00,25.77,26.17,25.72,26.08,812100.0,19.3275,19.6275,19.29,19.56,812100.0
2010-05-19 09:30:00,25.31,26.25,25.13,25.8,1199800.0,18.9825,19.6875,18.8475,19.35,1199800.0
2010-05-19 10:00:00,25.8,25.81,25.14,25.35,577400.0,19.35,19.3575,18.855,19.0125,577400.0
2010-05-19 10:30:00,25.36,25.45,25.22,25.29,373700.0,19.02,19.0875,18.915,18.9675,373700.0
2010-05-19 11:00:00,25.29,25.33,24.77,24.89,648400.0,18.9675,18.9975,18.5775,18.6675,648400.0
2010-05-19 11:30:00,24.89,25.11,24.74,25.04,485300.0,18.6675,18.8325,18.555,18.78,485300.0
2010-05-19 12:00:00,25.04,25.05,24.9,24.9,470300.0,18.78,18.7875,18.675,18.675,470300.0
2010-05-19 12:30:00,24.91,25.2,24.86,25.18,528700.0,18.6825,18.9,18.645,18.885,528700.0
2010-05-19 13:00:00,25.19,25.29,25.03,25.27,421500.0,18.8925,18.9675,18.7725,18.9525,421500.0
2010-05-19 13:30:00,25.27,25.55,25.24,25.43,741600.0,18.9525,19.1625,18.93,19.0725,741600.0
2010-05-19 14:00:00,25.42,25.49,25.08,25.16,783500.0,19.065,19.1175,18.81,18.87,783500.0
2010-05-19 14:30:00,25.17,25.34,25.0,25.07,657700.0,18.8775,19.005,18.75,18.8025,657700.0
2010-05-19 15:00:00,25.06,25.11,24.62,24.74,1559000.0,18.795,18.8325,18.465,18.555,1559000.0
2010-05-19 15:30:00,24.74,24.75,24.42,24.42,4937900.0,18.555,18.5625,18.315,18.315,4937900.0
2010-05-20 09:30:00,23.05,23.7,22.66,23.25,3352000.0,17.2875,17.775,16.995,17.4375,3352000.0
2010-05-20 10:00:00,23.25,23.36,22.69,22.9,1561100.0,17.4375,17.52,17.0175,17.175,1561100.0
2010-05-20 10:30:00,22.89,23.28,22.8,23.2,1105400.0,17.1675,17.46,17.1,17.4,1105400.0
2010-05-20 11:00:00,23.2,23.38,23.1,23.34,706300.0,17.4,17.535,17.325,17.505,706300.0
2010-05-20 11:30:00,23.33,23.47,22.88,22.97,691200.0,17.4975,17.6025,17.16,17.2275,691200.0
2010-05-20 12:00:00,22.96,23.19,22.96,23.14,377400.0,17.22,17.3925,17.22,17.355,377400.0
2010-05-20 12:30:00,23.14,23.2,22.8,22.83,394500.0,17.355,17.4,17.1,17.1225,394500.0
2010-05-20 13:00:00,22.82,23.2,22.77,23.13,456900.0,17.115,17.4,17.0775,17.3475,456900.0
2010-05-20 13:30:00,23.13,23.28,23.05,23.11,494500.0,17.3475,17.46,17.2875,17.3325,494500.0
2010-05-20 14:00:00,23.1,23.34,22.84,23.18,594200.0,17.325,17.505,17.13,17.385,594200.0
2010-05-20 14:30:00,23.18,23.67,23.15,23.31,1057400.0,17.385,17.7525,17.3625,17.4825,1057400.0
2010-05-20 15:00:00,23.32,23.45,23.07,23.35,939100.0,17.49,17.5875,17.3025,17.5125,939100.0
2010-05-20 15:30:00,23.34,23.48,22.77,22.84,1722100.0,17.505,17.61,17.0775,17.13,1722100.0
2010-05-21 09:30:00,22.26,23.48,22.1,23.24,1158400.0,16.695,17.61,16.575,17.43,1158400.0
2010-05-21 10:00:00,23.22,23.58,23.09,23.15,672900.0,17.415,17.685,17.3175,17.3625,672900.0
2010-05-21 10:30:00,23.16,23.23,23.0,23.18,588600.0,17.37,17.4225,17.25,17.385,588600.0
2010-05-21 11:00:00,23.19,23.78,23.15,23.57,890600.0,17.3925,17.835,17.3625,17.6775,890600.0
2010-05-21 11:30:00,23.56,23.86,23.51,23.8,671900.0,17.67,17.895,17.6325,17.85,671900.0
2010-05-21 12:00:00,23.8,23.91,23.71,23.84,726300.0,17.85,17.9325,17.7825,17.88,726300.0
2010-05-21 12:30:00,23.85,23.95,23.62,23.63,471800.0,17.8875,17.9625,17.715,17.7225,471800.0
2010-05-21 13:00:00,23.63,23.82,23.46,23.62,398800.0,17.7225,17.865,17.595,17.715,398800.0
2010-05-21 13:30:00,23.63,23.84,23.58,23.81,191700.0,17.7225,17.88,17.685,17.8575,191700.0
2010-05-21 14:00:00,23.81,23.85,23.5,23.63,534200.0,17.8575,17.8875,17.625,17.7225,534200.0
2010-05-21 14:30:00,23.63,23.74,23.29,23.45,427100.0,17.7225,17.805,17.4675,17.5875,427100.0
2010-05-21 15:00:00,23.45,23.56,23.13,23.34,517500.0,17.5875,17.67,17.3475,17.505,517500.0
2010-05-21 15:30:00,23.34,23.79,23.14,23.79,1648200.0,17.505,17.8425,17.355,17.8425,1648200.0
2010-05-24 09:30:00,24.1,24.11,23.35,23.43,879900.0,18.075,18.0825,17.5125,17.5725,879900.0
2010-05-24 10:00:00,23.43,23.57,23.28,23.54,677100.0,17.5725,17.6775,17.46,17.655,677100.0
2010-05-24 10:30:00,23.55,23.8,23.45,23.54,519800.0,17.6625,17.85,17.5875,17.655,519800.0
2010-05-24 11:00:00,23.54,23.71,23.34,23.44,363200.0,17.655,17.7825,17.505,17.58,363200.0
2010-05-24 11:30:00,23.45,23.61,23.4,23.58,325600.0,17.5875,17.7075,17.55,17.685,325600.0
2010-05-24 12:00:00,23.59,23.71,23.47,23.63,312400.0,17.6925,17.7825,17.6025,17.7225,312400.0
2010-05-24 12:30:00,23.62,23.65,23.46,23.56,161700.0,17.715,17.7375,17.595,17.67,161700.0
2010-05-24 13:00:00,23.57,23.64,23.4,23.41,305300.0,17.6775,17.73,17.55,17.5575,305300.0
2010-05-24 13:30:00,23.4,23.43,23.24,23.34,317000.0,17.55,17.5725,17.43,17.505,317000.0
2010-05-24 14:00:00,23.33,23.42,23.22,23.29,203900.0,17.4975,17.565,17.415,17.4675,203900.0
2010-05-24 14:30:00,23.29,23.36,23.18,23.19,252400.0,17.4675,17.52,17.385,17.3925,252400.0
2010-05-24 15:00:00,23.19,23.24,23.04,23.09,422800.0,17.3925,17.43,17.28,17.3175,422800.0
2010-05-24 15:30:00,23.09,23.32,22.91,22.91,1326300.0,17.3175,17.49,17.1825,17.1825,1326300.0
2010-05-25 09:30:00,22.04,22.36,21.67,22.2,1014500.0,16.53,16.77,16.2525,16.65,1014500.0
2010-05-25 10:00:00,22.22,22.65,22.16,22.38,716000.0,16.665,16.9875,16.62,16.785,716000.0
2010-05-25 10:30:00,22.38,22.5,21.98,22.15,356900.0,16.785,16.875,16.485,16.6125,356900.0
2010-05-25 11:00:00,22.15,22.35,22.03,22.19,339900.0,16.6125,16.7625,16.5225,16.6425,339900.0
2010-05-25 11:30:00,22.19,22.49,22.13,22.46,272200.0,16.6425,16.8675,16.5975,16.845,272200.0
2010-05-25 12:00:00,22.46,22.69,22.43,22.47,268700.0,16.845,17.0175,16.8225,16.8525,268700.0
2010-05-25 12:30:00,22.48,22.62,22.35,22.58,212200.0,16.86,16.965,16.7625,16.935,212200.0
2010-05-25 13:00:00,22.57,22.61,22.33,22.42,350900.0,16.9275,16.9575,16.7475,16.815,350900.0
2010-05-25 13:30:00,22.43,22.45,22.3,22.33,227200.0,16.8225,16.8375,16.725,16.7475,227200.0
2010-05-25 14:00:00,22.33,22.57,22.28,22.54,302700.0,16.7475,16.9275,16.71,16.905,302700.0
2010-05-25 14:30:00,22.53,22.78,22.42,22.72,465700.0,16.8975,17.085,16.815,17.04,465700.0
2010-05-25 15:00:00,22.72,23.0,22.7,22.98,866700.0,17.04,17.25,17.025,17.235,866700.0
2010-05-25 15:30:00,22.98,23.24,22.95,23.13,1766200.0,17.235,17.43,17.2125,17.3475,1766200.0
2010-05-26 09:30:00,23.88,24.2,23.77,23.92,1193100.0,17.91,18.15,17.8275,17.94,1193100.0
2010-05-26 10:00:00,23.94,24.1,23.94,24.0,995100.0,17.955,18.075,17.955,18.0,995100.0
2010-05-26 10:30:00,24.0,24.14,23.8,23.88,745800.0,18.0,18.105,17.85,17.91,745800.0
2010-05-26 11:00:00,23.88,24.05,23.83,23.96,724700.0,17.91,18.0375,17.8725,17.97,724700.0
2010-05-26 11:30:00,23.96,23.98,23.82,23.91,827400.0,17.97,17.985,17.865,17.9325,827400.0
2010-05-26 12:00:00,23.91,24.03,23.89,23.91,502600.0,17.9325,18.0225,17.9175,17.9325,502600.0
2010-05-26 12:30:00,23.91,24.16,23.88,24.15,486100.0,17.9325,18.12,17.91,18.1125,486100.0
2010-05-26 13:00:00,24.16,24.36,24.14,24.28,577900.0,18.12,18.27,18.105,18.21,577900.0
2010-05-26 13:30:00,24.27,24.47,24.23,24.42,537600.0,18.2025,18.3525,18.1725,18.315,537600.0
2010-05-26 14:00:00,24.42,24.46,24.25,24.28,437700.0,18.315,18.345,18.1875,18.21,437700.0
2010-05-26 14:30:00,24.28,24.32,23.97,24.08,808500.0,18.21,18.24,17.9775,18.06,808500.0
2010-05-26 15:00:00,24.07,24.14,23.73,23.84,1196000.0,18.0525,18.105,17.7975,17.88,1196000.0
2010-05-26 15:30:00,23.85,24.08,23.74,23.95,2093000.0,17.8875,18.06,17.805,17.9625,2093000.0
2010-05-27 09:30:00,24.61,24.76,24.15,24.39,702800.0,18.4575,18.57,18.1125,18.2925,702800.0
2010-05-27 10:00:00,24.39,24.66,24.27,24.65,881200.0,18.2925,18.495,18.2025,18.4875,881200.0
2010-05-27 10:30:00,24.65,24.95,24.6,24.63,847200.0,18.4875,18.7125,18.45,18.4725,847200.0
2010-05-27 11:00:00,24.64,24.66,24.41,24.47,516200.0,18.48,18.495,18.3075,18.3525,516200.0
2010-05-27 11:30:00,24.47,24.49,24.23,24.43,267000.0,18.3525,18.3675,18.1725,18.3225,267000.0
2010-05-27 12:00:00,24.43,24.51,24.32,24.35,344500.0,18.3225,18.3825,18.24,18.2625,344500.0
2010-05-27 12:30:00,24.35,24.45,24.33,24.34,200800.0,18.2625,18.3375,18.2475,18.255,200800.0
2010-05-27 13:00:00,24.33,24.45,24.24,24.44,288600.0,18.2475,18.3375,18.18,18.33,288600.0
2010-05-27 13:30:00,24.44,24.51,24.37,24.43,303900.0,18.33,18.3825,18.2775,18.3225,303900.0
2010-05-27 14:00:00,24.44,24.66,24.42,24.64,389000.0,18.33,18.495,18.315,18.48,389000.0
2010-05-27 14:30:00,24.64,24.66,24.5,24.55,265700.0,18.48,18.495,18.375,18.4125,265700.0
2010-05-27 15:00:00,24.55,24.68,24.5,24.59,402800.0,18.4125,18.51,18.375,18.4425,402800.0
2010-05-27 15:30:00,24.59,24.86,24.59,24.86,1429200.0,18.4425,18.645,18.4425,18.645,1429200.0
2010-05-28 09:30:00,24.71,24.81,24.33,24.65,418900.0,18.5325,18.6075,18.2475,18.4875,418900.0
2010-05-28 10:00:00,24.65,24.75,24.51,24.55,238500.0,18.4875,18.5625,18.3825,18.4125,238500.0
2010-05-28 10:30:00,24.56,24.64,24.21,24.26,328000.0,18.42,18.48,18.1575,18.195,328000.0
2010-05-28 11:00:00,24.27,24.31,23.79,23.89,317600.0,18.2025,18.2325,17.8425,17.9175,317600.0
2010-05-28 11:30:00,23.88,24.22,23.86,24.18,255600.0,17.91,18.165,17.895,18.135,255600.0
2010-05-28 12:00:00,24.17,24.21,23.99,24.11,231600.0,18.1275,18.1575,17.9925,18.0825,231600.0
2010-05-28 12:30:00,24.1,24.19,23.8,24.0,485500.0,18.075,18.1425,17.85,18.0,485500.0
2010-05-28 13:00:00,24.01,24.1,23.96,24.0,212500.0,18.0075,18.075,17.97,18.0,212500.0
2010-05-28 13:30:00,24.0,24.03,23.77,23.81,189500.0,18.0,18.0225,17.8275,17.8575,189500.0
2010-05-28 14:00:00,23.8,23.86,23.72,23.8,373300.0,17.85,17.895,17.79,17.85,373300.0
2010-05-28 14:30:00,23.8,24.09,23.77,23.89,294000.0,17.85,18.0675,17.8275,17.9175,294000.0
2010-05-28 15:00:00,23.89,24.25,23.85,24.23,428600.0,17.9175,18.1875,17.8875,18.1725,428600.0
2010-05-28 15:30:00,24.23,24.3,23.9,23.94,986400.0,18.1725,18.225,17.925,17.955,986400.0
2010-06-01 09:30:00,23.5,24.07,23.42,23.55,588200.0,17.625,18.0525,17.565,17.6625,588200.0
2010-06-01 10:00:00,23.55,23.84,23.55,23.78,507100.0,17.6625,17.88,17.6625,17.835,507100.0
2010-06-01 10:30:00,23.79,23.97,23.79,23.88,319900.0,17.8425,17.9775,17.8425,17.91,319900.0
2010-06-01 11:00:00,23.88,23.89,23.56,23.61,250600.0,17.91,17.9175,17.67,17.7075,250600.0
2010-06-01 11:30:00,23.61,23.67,23.31,23.38,410300.0,17.7075,17.7525,17.4825,17.535,410300.0
2010-06-01 12:00:00,23.38,23.44,23.31,23.36,324400.0,17.535,17.58,17.4825,17.52,324400.0
2010-06-01 12:30:00,23.37,23.45,23.25,23.27,217300.0,17.5275,17.5875,17.4375,17.4525,217300.0
2010-06-01 13:00:00,23.27,23.69,23.25,23.65,210600.0,17.4525,17.7675,17.4375,17.7375,210600.0
2010-06-01 13:30:00,23.66,23.7,23.51,23.51,244200.0,17.745,17.775,17.6325,17.6325,244200.0
2010-06-01 14:00:00,23.5,23.55,23.36,23.48,270000.0,17.625,17.6625,17.52,17.61,270000.0
2010-06-01 14:30:00,23.47,23.57,23.32,23.42,222400.0,17.6025,17.6775,17.49,17.565,222400.0
2010-06-01 15:00:00,23.44,23.45,23.17,23.26,380300.0,17.58,17.5875,17.3775,17.445,380300.0
2010-06-01 15:30:00,23.25,23.4,23.05,23.14,1028300.0,17.4375,17.55,17.2875,17.355,1028300.0
2010-06-02 09:30:00,23.3,23.51,22.95,23.13,468200.0,17.475,17.6325,17.2125,17.3475,468200.0
2010-06-02 10:00:00,23.14,23.27,23.01,23.17,370700.0,17.355,17.4525,17.2575,17.3775,370700.0
2010-06-02 10:30:00,23.17,23.36,23.08,23.3,349500.0,17.3775,17.52,17.31,17.475,349500.0
2010-06-02 11:00:00,23.3,23.37,23.17,23.21,255700.0,17.475,17.5275,17.3775,17.4075,255700.0
2010-06-02 11:30:00,23.21,23.27,23.14,23.2,304600.0,17.4075,17.4525,17.355,17.4,304600.0
2010-06-02 12:00:00,23.2,23.32,23.2,23.29,179900.0,17.4,17.49,17.4,17.4675,179900.0
2010-06-02 12:30:00,23.3,23.4,23.29,23.35,161900.0,17.475,17.55,17.4675,17.5125,161900.0
2010-06-02 13:00:00,23.36,23.42,23.22,23.27,263500.0,17.52,17.565,17.415,17.4525,263500.0
2010-06-02 13:30:00,23.27,23.41,23.22,23.24,218400.0,17.4525,17.5575,17.415,17.43,218400.0
2010-06-02 14:00:00,23.24,23.4,23.2,23.4,262800.0,17.43,17.55,17.4,17.55,262800.0
2010-06-02 14:30:00,23.41,23.69,23.38,23.64,457300.0,17.5575,17.7675,17.535,17.73,457300.0
2010-06-02 15:00:00,23.63,23.7,23.55,23.67,379700.0,17.7225,17.775,17.6625,17.7525,379700.0
2010-06-02 15:30:00,23.67,23.76,23.51,23.76,1037500.0,17.7525,17.82,17.6325,17.82,1037500.0
2010-06-03 09:30:00,23.85,24.19,23.65,24.13,636600.0,17.8875,18.1425,17.7375,18.0975,636600.0
2010-06-03 10:00:00,24.14,24.18,23.95,24.0,411400.0,18.105,18.135,17.9625,18.0,411400.0
2010-06-03 10:30:00,24.0,24.05,23.82,24.0,284200.0,18.0,18.0375,17.865,18.0,284200.0
2010-06-03 11:00:00,24.0,24.1,23.71,23.75,203300.0,18.0,18.075,17.7825,17.8125,203300.0
2010-06-03 11:30:00,23.75,23.91,23.7,23.74,159500.0,17.8125,17.9325,17.775,17.805,159500.0
2010-06-03 12:00:00,23.74,23.91,23.38,23.45,295700.0,17.805,17.9325,17.535,17.5875,295700.0
2010-06-03 12:30:00,23.44,23.51,23.26,23.27,215100.0,17.58,17.6325,17.445,17.4525,215100.0
2010-06-03 13:00:00,23.28,23.41,23.15,23.22,205100.0,17.46,17.5575,17.3625,17.415,205100.0
2010-06-03 13:30:00,23.22,23.44,23.21,23.36,208000.0,17.415,17.58,17.4075,17.52,208000.0
2010-06-03 14:00:00,23.37,23.58,23.3,23.51,305900.0,17.5275,17.685,17.475,17.6325,305900.0
2010-06-03 14:30:00,23.49,23.7,23.48,23.61,245600.0,17.6175,17.775,17.61,17.7075,245600.0
2010-06-03 15:00:00,23.62,23.69,23.43,23.64,409400.0,17.715,17.7675,17.5725,17.73,409400.0
2010-06-03 15:30:00,23.63,23.67,23.47,23.57,752000.0,17.7225,17.7525,17.6025,17.6775,752000.0
2010-06-04 09:30:00,22.88,23.15,22.69,22.97,922400.0,17.16,17.3625,17.0175,17.2275,922400.0
2010-06-04 10:00:00,22.98,23.29,22.96,23.25,719400.0,17.235,17.4675,17.22,17.4375,719400.0
2010-06-04 10:30:00,23.25,23.27,22.99,23.03,617400.0,17.4375,17.4525,17.2425,17.2725,617400.0
2010-06-04 11:00:00,23.02,23.11,22.76,22.83,431900.0,17.265,17.3325,17.07,17.1225,431900.0
2010-06-04 11:30:00,22.82,22.94,22.81,22.85,432300.0,17.115,17.205,17.1075,17.1375,432300.0
2010-06-04 12:00:00,22.86,22.87,22.63,22.64,442000.0,17.145,17.1525,16.9725,16.98,442000.0
2010-06-04 12:30:00,22.64,22.75,22.62,22.67,168100.0,16.98,17.0625,16.965,17.0025,168100.0
2010-06-04 13:00:00,22.68,22.71,22.55,22.55,261600.0,17.01,17.0325,16.9125,16.9125,261600.0
2010-06-04 13:30:00,22.55,22.58,22.46,22.49,270300.0,16.9125,16.935,16.845,16.8675,270300.0
2010-06-04 14:00:00,22.49,22.53,22.35,22.43,285000.0,16.8675,16.8975,16.7625,16.8225,285000.0
2010-06-04 14:30:00,22.43,22.48,22.25,22.27,333800.0,16.8225,16.86,16.6875,16.7025,333800.0
2010-06-04 15:00:00,22.27,22.45,22.27,22.36,550200.0,16.7025,16.8375,16.7025,16.77,550200.0
2010-06-04 15:30:00,22.36,22.42,22.21,22.36,1421700.0,16.77,16.815,16.6575,16.77,1421700.0
2010-06-07 09:30:00,22.5,22.58,21.92,22.13,596300.0,16.875,16.935,16.44,16.5975,596300.0
2010-06-07 10:00:00,22.13,22.42,22.07,22.28,471500.0,16.5975,16.815,16.5525,16.71,471500.0
2010-06-07 10:30:00,22.28,22.28,21.78,21.82,559000.0,16.71,16.71,16.335,16.365,559000.0
2010-06-07 11:00:00,21.82,21.95,21.79,21.9,351700.0,16.365,16.4625,16.3425,16.425,351700.0
2010-06-07 11:30:00,21.91,22.01,21.87,21.94,178400.0,16.4325,16.5075,16.4025,16.455,178400.0
2010-06-07 12:00:00,21.95,22.19,21.92,21.99,230500.0,16.4625,16.6425,16.44,16.4925,230500.0
2010-06-07 12:30:00,21.99,22.09,21.92,22.02,184800.0,16.4925,16.5675,16.44,16.515,184800.0
2010-06-07 13:00:00,22.02,22.03,21.9,21.98,219100.0,16.515,16.5225,16.425,16.485,219100.0
2010-06-07 13:30:00,21.98,22.02,21.82,21.95,347300.0,16.485,16.515,16.365,16.4625,347300.0
2010-06-07 14:00:00,21.95,21.99,21.85,21.88,262600.0,16.4625,16.4925,16.3875,16.41,262600.0
2010-06-07 14:30:00,21.89,21.92,21.71,21.74,418200.0,16.4175,16.44,16.2825,16.305,418200.0
2010-06-07 15:00:00,21.73,21.87,21.55,21.55,565000.0,16.2975,16.4025,16.1625,16.1625,565000.0
2010-06-07 15:30:00,21.55,21.64,21.42,21.46,1461600.0,16.1625,16.23,16.065,16.095,1461600.0
2010-06-08 09:30:00,21.54,21.95,21.48,21.79,928200.0,16.155,16.4625,16.11,16.3425,928200.0
2010-06-08 10:00:00,21.8,22.17,21.64,21.75,1170100.0,16.35,16.6275,16.23,16.3125,1170100.0
2010-06-08 10:30:00,21.75,21.8,21.29,21.54,713500.0,16.3125,16.35,15.9675,16.155,713500.0
2010-06-08 11:00:00,21.54,21.58,21.22,21.39,598200.0,16.155,16.185,15.915,16.0425,598200.0
2010-06-08 11:30:00,21.38,21.9,21.37,21.79,483200.0,16.035,16.425,16.0275,16.3425,483200.0
2010-06-08 12:00:00,21.79,21.84,21.57,21.63,285200.0,16.3425,16.38,16.1775,16.2225,285200.0
2010-06-08 12:30:00,21.62,21.87,21.62,21.84,312200.0,16.215,16.4025,16.215,16.38,312200.0
2010-06-08 13:00:00,21.84,21.86,21.62,21.63,326100.0,16.38,16.395,16.215,16.2225,326100.0
2010-06-08 13:30:00,21.64,21.71,21.52,21.7,348900.0,16.23,16.2825,16.14,16.275,348900.0
2010-06-08 14:00:00,21.71,21.95,21.56,21.91,460800.0,16.2825,16.4625,16.17,16.4325,460800.0
2010-06-08 14:30:00,21.91,22.15,21.91,22.07,766100.0,16.4325,16.6125,16.4325,16.5525,766100.0
2010-06-08 15:00:00,22.07,22.32,21.99,22.32,1016000.0,16.5525,16.74,16.4925,16.74,1016000.0
2010-06-08 15:30:00,22.31,22.61,22.29,22.5,1895700.0,16.7325,16.9575,16.7175,16.875,1895700.0
2010-06-09 09:30:00,22.8,22.8,22.19,22.26,597500.0,17.1,17.1,16.6425,16.695,597500.0
2010-06-09 10:00:00,22.24,22.56,22.13,22.52,647900.0,16.68,16.92,16.5975,16.89,647900.0
2010-06-09 10:30:00,22.52,22.86,22.39,22.84,563100.0,16.89,17.145,16.7925,17.13,563100.0
2010-06-09 11:00:00,22.84,23.1,22.78,23.05,654500.0,17.13,17.325,17.085,17.2875,654500.0
2010-06-09 11:30:00,23.05,23.07,22.79,22.81,406000.0,17.2875,17.3025,17.0925,17.1075,406000.0
2010-06-09 12:00:00,22.8,22.82,22.6,22.74,420300.0,17.1,17.115,16.95,17.055,420300.0
2010-06-09 12:30:00,22.75,22.89,22.67,22.85,323900.0,17.0625,17.1675,17.0025,17.1375,323900.0
2010-06-09 13:00:00,22.86,22.89,22.82,22.86,276100.0,17.145,17.1675,17.115,17.145,276100.0
2010-06-09 13:30:00,22.86,22.9,22.81,22.89,336200.0,17.145,17.175,17.1075,17.1675,336200.0
2010-06-09 14:00:00,22.89,23.0,22.81,23.0,752300.0,17.1675,17.25,17.1075,17.25,752300.0
2010-06-09 14:30:00,22.99,23.09,22.92,22.93,1169100.0,17.2425,17.3175,17.19,17.1975,1169100.0
2010-06-09 15:00:00,22.92,23.0,22.73,22.87,1269800.0,17.19,17.25,17.0475,17.1525,1269800.0
2010-06-09 15:30:00,22.88,22.92,22.72,22.81,2105200.0,17.16,17.19,17.04,17.1075,2105200.0
2010-06-10 09:30:00,23.3,23.38,23.01,23.21,562800.0,17.475,17.535,17.2575,17.4075,562800.0
2010-06-10 10:00:00,23.21,23.29,22.87,22.89,695700.0,17.4075,17.4675,17.1525,17.1675,695700.0
2010-06-10 10:30:00,22.9,23.03,22.88,23.0,503700.0,17.175,17.2725,17.16,17.25,503700.0
2010-06-10 11:00:00,23.0,23.3,22.99,23.1,400200.0,17.25,17.475,17.2425,17.325,400200.0
2010-06-10 11:30:00,23.1,23.14,22.98,23.0,258100.0,17.325,17.355,17.235,17.25,258100.0
2010-06-10 12:00:00,23.0,23.05,22.85,23.04,387200.0,17.25,17.2875,17.1375,17.28,387200.0
2010-06-10 12:30:00,23.04,23.08,22.84,22.98,345400.0,17.28,17.31,17.13,17.235,345400.0
2010-06-10 13:00:00,22.98,23.05,22.87,23.04,287300.0,17.235,17.2875,17.1525,17.28,287300.0
2010-06-10 13:30:00,23.03,23.19,23.03,23.11,247100.0,17.2725,17.3925,17.2725,17.3325,247100.0
2010-06-10 14:00:00,23.11,23.16,22.99,23.14,178000.0,17.3325,17.37,17.2425,17.355,178000.0
2010-06-10 14:30:00,23.14,23.38,23.14,23.29,415400.0,17.355,17.535,17.355,17.4675,415400.0
2010-06-10 15:00:00,23.29,23.49,23.27,23.48,804700.0,17.4675,17.6175,17.4525,17.61,804700.0
2010-06-10 15:30:00,23.48,23.57,23.3,23.55,1251500.0,17.61,17.6775,17.475,17.6625,1251500.0
2010-06-11 09:30:00,23.17,23.23,22.93,23.19,606200.0,17.3775,17.4225,17.1975,17.3925,606200.0
2010-06-11 10:00:00,23.19,23.52,23.1,23.16,452500.0,17.3925,17.64,17.325,17.37,452500.0
2010-06-11 10:30:00,23.15,23.25,22.75,22.75,517800.0,17.3625,17.4375,17.0625,17.0625,517800.0
2010-06-11 11:00:00,22.75,23.08,22.73,23.0,444300.0,17.0625,17.31,17.0475,17.25,444300.0
2010-06-11 11:30:00,23.0,23.11,23.0,23.02,362800.0,17.25,17.3325,17.25,17.265,362800.0
2010-06-11 12:00:00,23.02,23.1,22.89,22.97,232700.0,17.265,17.325,17.1675,17.2275,232700.0
2010-06-11 12:30:00,22.98,23.04,22.91,23.0,136000.0,17.235,17.28,17.1825,17.25,136000.0
2010-06-11 13:00:00,22.99,23.25,22.99,23.1,217300.0,17.2425,17.4375,17.2425,17.325,217300.0
2010-06-11 13:30:00,23.09,23.13,22.86,22.9,348100.0,17.3175,17.3475,17.145,17.175,348100.0
2010-06-11 14:00:00,22.91,23.09,22.88,23.09,356300.0,17.1825,17.3175,17.16,17.3175,356300.0
2010-06-11 14:30:00,23.09,23.36,23.09,23.27,390800.0,17.3175,17.52,17.3175,17.4525,390800.0
2010-06-11 15:00:00,23.27,23.5,23.07,23.43,562500.0,17.4525,17.625,17.3025,17.5725,562500.0
2010-06-11 15:30:00,23.43,23.76,23.41,23.69,1087500.0,17.5725,17.82,17.5575,17.7675,1087500.0
2010-06-14 09:30:00,23.9,24.0,23.51,23.68,480700.0,17.925,18.0,17.6325,17.76,480700.0
2010-06-14 10:00:00,23.69,23.89,23.62,23.77,461500.0,17.7675,17.9175,17.715,17.8275,461500.0
2010-06-14 10:30:00,23.77,23.81,23.61,23.75,274000.0,17.8275,17.8575,17.7075,17.8125,274000.0
2010-06-14 11:00:00,23.73,24.26,23.73,24.15,433100.0,17.7975,18.195,17.7975,18.1125,433100.0
2010-06-14 11:30:00,24.16,24.24,24.08,24.19,362700.0,18.12,18.18,18.06,18.1425,362700.0
2010-06-14 12:00:00,24.18,24.3,24.1,24.26,346200.0,18.135,18.225,18.075,18.195,346200.0
2010-06-14 12:30:00,24.27,24.28,23.89,23.89,235000.0,18.2025,18.21,17.9175,17.9175,235000.0
2010-06-14 13:00:00,23.88,23.95,23.75,23.76,312700.0,17.91,17.9625,17.8125,17.82,312700.0
2010-06-14 13:30:00,23.76,23.89,23.57,23.57,240600.0,17.82,17.9175,17.6775,17.6775,240600.0
2010-06-14 14:00:00,23.56,23.58,23.32,23.45,395900.0,17.67,17.685,17.49,17.5875,395900.0
2010-06-14 14:30:00,23.45,23.56,23.31,23.56,277000.0,17.5875,17.67,17.4825,17.67,277000.0
2010-06-14 15:00:00,23.55,23.62,23.44,23.52,292700.0,17.6625,17.715,17.58,17.64,292700.0
2010-06-14 15:30:00,23.51,23.52,23.27,23.39,893600.0,17.6325,17.64,17.4525,17.5425,893600.0
2010-06-15 09:30:00,23.59,23.71,23.41,23.53,352100.0,17.6925,17.7825,17.5575,17.6475,352100.0
2010-06-15 10:00:00,23.52,23.64,23.38,23.55,499300.0,17.64,17.73,17.535,17.6625,499300.0
2010-06-15 10:30:00,23.55,23.71,23.48,23.7,353900.0,17.6625,17.7825,17.61,17.775,353900.0
2010-06-15 11:00:00,23.7,23.8,23.61,23.79,276400.0,17.775,17.85,17.7075,17.8425,276400.0
2010-06-15 11:30:00,23.78,23.8,23.7,23.79,155600.0,17.835,17.85,17.775,17.8425,155600.0
2010-06-15 12:00:00,23.78,23.9,23.76,23.84,166500.0,17.835,17.925,17.82,17.88,166500.0
2010-06-15 12:30:00,23.84,23.85,23.7,23.84,149900.0,17.88,17.8875,17.775,17.88,149900.0
2010-06-15 13:00:00,23.85,24.0,23.84,23.89,320200.0,17.8875,18.0,17.88,17.9175,320200.0
2010-06-15 13:30:00,23.89,24.12,23.89,24.11,219400.0,17.9175,18.09,17.9175,18.0825,219400.0
2010-06-15 14:00:00,24.11,24.27,24.09,24.21,395500.0,18.0825,18.2025,18.0675,18.1575,395500.0
2010-06-15 14:30:00,24.21,24.22,23.99,24.0,384700.0,18.1575,18.165,17.9925,18.0,384700.0
2010-06-15 15:00:00,24.0,24.15,23.94,24.13,308700.0,18.0,18.1125,17.955,18.0975,308700.0
2010-06-15 15:30:00,24.13,24.32,24.1,24.21,1064600.0,18.0975,18.24,18.075,18.1575,1064600.0
2010-06-16 09:30:00,23.98,24.35,23.9,24.27,355000.0,17.985,18.2625,17.925,18.2025,355000.0
2010-06-16 10:00:00,24.27,24.32,24.08,24.08,264500.0,18.2025,18.24,18.06,18.06,264500.0
2010-06-16 10:30:00,24.07,24.07,23.92,24.05,370300.0,18.0525,18.0525,17.94,18.0375,370300.0
2010-06-16 11:00:00,24.04,24.41,23.98,24.3,287200.0,18.03,18.3075,17.985,18.225,287200.0
2010-06-16 11:30:00,24.31,24.31,24.2,24.22,191500.0,18.2325,18.2325,18.15,18.165,191500.0
2010-06-16 12:00:00,24.22,24.33,24.21,24.21,239600.0,18.165,18.2475,18.1575,18.1575,239600.0
2010-06-16 12:30:00,24.21,24.22,24.0,24.01,118000.0,18.1575,18.165,18.0,18.0075,118000.0
2010-06-16 13:00:00,24.01,24.16,24.0,24.13,164800.0,18.0075,18.12,18.0,18.0975,164800.0
2010-06-16 13:30:00,24.13,24.25,24.1,24.25,240000.0,18.0975,18.1875,18.075,18.1875,240000.0
2010-06-16 14:00:00,24.25,24.3,24.15,24.17,245400.0,18.1875,18.225,18.1125,18.1275,245400.0
2010-06-16 14:30:00,24.17,24.22,24.09,24.18,410000.0,18.1275,18.165,18.0675,18.135,410000.0
2010-06-16 15:00:00,24.18,24.19,23.91,23.96,314400.0,18.135,18.1425,17.9325,17.97,314400.0
2010-06-16 15:30:00,23.95,24.2,23.92,24.16,1351900.0,17.9625,18.15,17.94,18.12,1351900.0
2010-06-17 09:30:00,24.18,24.27,24.03,24.2,310000.0,18.135,18.2025,18.0225,18.15,310000.0
2010-06-17 10:00:00,24.2,24.2,23.97,24.02,377200.0,18.15,18.15,17.9775,18.015,377200.0
2010-06-17 10:30:00,24.02,24.06,23.79,23.8,395200.0,18.015,18.045,17.8425,17.85,395200.0
2010-06-17 11:00:00,23.8,23.95,23.67,23.71,332400.0,17.85,17.9625,17.7525,17.7825,332400.0
2010-06-17 11:30:00,23.7,23.88,23.69,23.7,271900.0,17.775,17.91,17.7675,17.775,271900.0
2010-06-17 12:00:00,23.7,23.72,23.41,23.42,311000.0,17.775,17.79,17.5575,17.565,311000.0
2010-06-17 12:30:00,23.42,23.56,23.41,23.56,112500.0,17.565,17.67,17.5575,17.67,112500.0
2010-06-17 13:00:00,23.56,23.62,23.51,23.57,180900.0,17.67,17.715,17.6325,17.6775,180900.0
2010-06-17 13:30:00,23.58,23.67,23.46,23.65,245700.0,17.685,17.7525,17.595,17.7375,245700.0
2010-06-17 14:00:00,23.66,23.68,23.49,23.5,210700.0,17.745,17.76,17.6175,17.625,210700.0
2010-06-17 14:30:00,23.49,23.52,23.36,23.44,246600.0,17.6175,17.64,17.52,17.58,246600.0
2010-06-17 15:00:00,23.44,23.47,23.27,23.3,429200.0,17.58,17.6025,17.4525,17.475,429200.0
2010-06-17 15:30:00,23.3,23.7,23.3,23.65,973300.0,17.475,17.775,17.475,17.7375,973300.0
2010-06-18 09:30:00,23.83,23.83,23.41,23.55,534300.0,17.8725,17.8725,17.5575,17.6625,534300.0
2010-06-18 10:00:00,23.56,23.85,23.47,23.8,458400.0,17.67,17.8875,17.6025,17.85,458400.0
2010-06-18 10:30:00,23.81,23.95,23.8,23.81,346300.0,17.8575,17.9625,17.85,17.8575,346300.0
2010-06-18 11:00:00,23.81,23.85,23.72,23.74,250200.0,17.8575,17.8875,17.79,17.805,250200.0
2010-06-18 11:30:00,23.73,23.85,23.69,23.73,174900.0,17.7975,17.8875,17.7675,17.7975,174900.0
2010-06-18 12:00:00,23.74,23.86,23.7,23.71,132300.0,17.805,17.895,17.775,17.7825,132300.0
2010-06-18 12:30:00,23.71,23.73,23.63,23.71,139900.0,17.7825,17.7975,17.7225,17.7825,139900.0
2010-06-18 13:00:00,23.7,23.74,23.66,23.69,91900.0,17.775,17.805,17.745,17.7675,91900.0
2010-06-18 13:30:00,23.69,23.79,23.68,23.72,80300.0,17.7675,17.8425,17.76,17.79,80300.0
2010-06-18 14:00:00,23.72,23.81,23.71,23.8,93800.0,17.79,17.8575,17.7825,17.85,93800.0
2010-06-18 14:30:00,23.8,23.81,23.73,23.77,101900.0,17.85,17.8575,17.7975,17.8275,101900.0
2010-06-18 15:00:00,23.76,23.82,23.68,23.81,397300.0,17.82,17.865,17.76,17.8575,397300.0
2010-06-18 15:30:00,23.81,24.0,23.35,23.97,4339400.0,17.8575,18.0,17.5125,17.9775,4339400.0
2010-06-21 09:30:00,24.36,24.69,24.26,24.47,641100.0,18.27,18.5175,18.195,18.3525,641100.0
2010-06-21 10:00:00,24.47,24.61,24.47,24.57,255600.0,18.3525,18.4575,18.3525,18.4275,255600.0
2010-06-21 10:30:00,24.57,24.68,24.47,24.51,292900.0,18.4275,18.51,18.3525,18.3825,292900.0
2010-06-21 11:00:00,24.51,24.57,24.44,24.57,290900.0,18.3825,18.4275,18.33,18.4275,290900.0
2010-06-21 11:30:00,24.57,24.61,24.48,24.54,132600.0,18.4275,18.4575,18.36,18.405,132600.0
2010-06-21 12:00:00,24.53,24.67,24.52,24.57,199100.0,18.3975,18.5025,18.39,18.4275,199100.0
2010-06-21 12:30:00,24.57,24.58,24.42,24.56,135100.0,18.4275,18.435,18.315,18.42,135100.0
2010-06-21 13:00:00,24.56,24.62,24.49,24.62,187700.0,18.42,18.465,18.3675,18.465,187700.0
2010-06-21 13:30:00,24.61,24.62,24.36,24.38,216400.0,18.4575,18.465,18.27,18.285,216400.0
2010-06-21 14:00:00,24.38,24.45,24.32,24.33,141000.0,18.285,18.3375,18.24,18.2475,141000.0
2010-06-21 14:30:00,24.33,24.5,24.08,24.09,364400.0,18.2475,18.375,18.06,18.0675,364400.0
2010-06-21 15:00:00,24.1,24.42,23.82,23.85,648200.0,18.075,18.315,17.865,17.8875,648200.0
2010-06-21 15:30:00,23.85,23.9,23.72,23.9,733100.0,17.8875,17.925,17.79,17.925,733100.0
2010-06-22 09:30:00,23.9,24.17,23.89,23.98,192900.0,17.925,18.1275,17.9175,17.985,192900.0
2010-06-22 10:00:00,23.99,23.99,23.63,23.74,343300.0,17.9925,17.9925,17.7225,17.805,343300.0
2010-06-22 10:30:00,23.75,23.98,23.71,23.96,341800.0,17.8125,17.985,17.7825,17.97,341800.0
2010-06-22 11:00:00,23.97,23.97,23.86,23.95,136400.0,17.9775,17.9775,17.895,17.9625,136400.0
2010-06-22 11:30:00,23.95,24.25,23.95,24.12,179700.0,17.9625,18.1875,17.9625,18.09,179700.0
2010-06-22 12:00:00,24.12,24.29,24.0,24.17,276300.0,18.09,18.2175,18.0,18.1275,276300.0
2010-06-22 12:30:00,24.16,24.24,24.04,24.24,124000.0,18.12,18.18,18.03,18.18,124000.0
2010-06-22 13:00:00,24.23,24.28,24.1,24.11,127900.0,18.1725,18.21,18.075,18.0825,127900.0
2010-06-22 13:30:00,24.11,24.3,24.1,24.27,296400.0,18.0825,18.225,18.075,18.2025,296400.0
2010-06-22 14:00:00,24.27,24.27,24.03,24.07,221100.0,18.2025,18.2025,18.0225,18.0525,221100.0
2010-06-22 14:30:00,24.06,24.1,23.75,23.81,305000.0,18.045,18.075,17.8125,17.8575,305000.0
2010-06-22 15:00:00,23.82,23.91,23.74,23.74,240600.0,17.865,17.9325,17.805,17.805,240600.0
2010-06-22 15:30:00,23.74,23.75,23.61,23.67,554800.0,17.805,17.8125,17.7075,17.7525,554800.0
2010-06-23 09:30:00,23.74,24.06,23.62,23.7,227900.0,17.805,18.045,17.715,17.775,227900.0
2010-06-23 10:00:00,23.7,23.7,23.11,23.14,470100.0,17.775,17.775,17.3325,17.355,470100.0
2010-06-23 10:30:00,23.14,23.59,23.13,23.56,314800.0,17.355,17.6925,17.3475,17.67,314800.0
2010-06-23 11:00:00,23.56,23.63,23.4,23.48,230000.0,17.67,17.7225,17.55,17.61,230000.0
2010-06-23 11:30:00,23.48,23.55,23.33,23.37,119800.0,17.61,17.6625,17.4975,17.5275,119800.0
2010-06-23 12:00:00,23.38,23.38,23.26,23.32,71500.0,17.535,17.535,17.445,17.49,71500.0
2010-06-23 12:30:00,23.32,23.42,23.26,23.34,72400.0,17.49,17.565,17.445,17.505,72400.0
2010-06-23 13:00:00,23.35,23.47,23.32,23.37,88800.0,17.5125,17.6025,17.49,17.5275,88800.0
2010-06-23 13:30:00,23.37,23.43,23.36,23.36,116000.0,17.5275,17.5725,17.52,17.52,116000.0
2010-06-23 14:00:00,23.37,23.46,23.3,23.41,279600.0,17.5275,17.595,17.475,17.5575,279600.0
2010-06-23 14:30:00,23.42,23.68,23.3,23.34,270900.0,17.565,17.76,17.475,17.505,270900.0
2010-06-23 15:00:00,23.35,23.42,23.21,23.35,228200.0,17.5125,17.565,17.4075,17.5125,228200.0
2010-06-23 15:30:00,23.37,23.44,23.27,23.35,324500.0,17.5275,17.58,17.4525,17.5125,324500.0
2010-06-24 09:30:00,23.06,23.2,22.73,22.81,264400.0,17.295,17.4,17.0475,17.1075,264400.0
2010-06-24 10:00:00,22.83,22.94,22.75,22.9,256400.0,17.1225,17.205,17.0625,17.175,256400.0
2010-06-24 10:30:00,22.9,23.06,22.76,23.02,202400.0,17.175,17.295,17.07,17.265,202400.0
2010-06-24 11:00:00,23.01,23.01,22.75,22.79,103400.0,17.2575,17.2575,17.0625,17.0925,103400.0
2010-06-24 11:30:00,22.8,22.96,22.76,22.9,86000.0,17.1,17.22,17.07,17.175,86000.0
2010-06-24 12:00:00,22.91,23.07,22.89,22.9,83900.0,17.1825,17.3025,17.1675,17.175,83900.0
2010-06-24 12:30:00,22.9,23.02,22.82,22.98,66100.0,17.175,17.265,17.115,17.235,66100.0
2010-06-24 13:00:00,22.98,23.16,22.92,23.02,93800.0,17.235,17.37,17.19,17.265,93800.0
2010-06-24 13:30:00,23.02,23.49,23.02,23.43,287400.0,17.265,17.6175,17.265,17.5725,287400.0
2010-06-24 14:00:00,23.4,23.4,23.16,23.25,110300.0,17.55,17.55,17.37,17.4375,110300.0
2010-06-24 14:30:00,23.25,23.25,22.94,23.0,178700.0,17.4375,17.4375,17.205,17.25,178700.0
2010-06-24 15:00:00,23.0,23.12,22.91,22.97,367300.0,17.25,17.34,17.1825,17.2275,367300.0
2010-06-24 15:30:00,22.96,23.03,22.87,22.95,529600.0,17.22,17.2725,17.1525,17.2125,529600.0
2010-06-25 09:30:00,23.16,23.29,22.89,23.21,288600.0,17.37,17.4675,17.1675,17.4075,288600.0
2010-06-25 10:00:00,23.21,23.38,23.17,23.35,188200.0,17.4075,17.535,17.3775,17.5125,188200.0
2010-06-25 10:30:00,23.35,23.4,23.1,23.17,260500.0,17.5125,17.55,17.325,17.3775,260500.0
2010-06-25 11:00:00,23.18,23.29,23.11,23.18,261100.0,17.385,17.4675,17.3325,17.385,261100.0
2010-06-25 11:30:00,23.19,23.31,23.03,23.27,128300.0,17.3925,17.4825,17.2725,17.4525,128300.0
2010-06-25 12:00:00,23.28,23.4,23.22,23.4,169400.0,17.46,17.55,17.415,17.55,169400.0
2010-06-25 12:30:00,23.39,23.53,23.27,23.38,132100.0,17.5425,17.6475,17.4525,17.535,132100.0
2010-06-25 13:00:00,23.39,23.74,23.36,23.74,218600.0,17.5425,17.805,17.52,17.805,218600.0
2010-06-25 13:30:00,23.75,23.87,23.69,23.84,262000.0,17.8125,17.9025,17.7675,17.88,262000.0
2010-06-25 14:00:00,23.84,24.01,23.78,24.01,285600.0,17.88,18.0075,17.835,18.0075,285600.0
2010-06-25 14:30:00,24.02,24.02,23.84,23.84,347800.0,18.015,18.015,17.88,17.88,347800.0
2010-06-25 15:00:00,23.84,23.85,23.67,23.69,302200.0,17.88,17.8875,17.7525,17.7675,302200.0
2010-06-25 15:30:00,23.69,23.83,23.67,23.81,971700.0,17.7675,17.8725,17.7525,17.8575,971700.0
2010-06-28 09:30:00,23.87,24.01,23.46,23.83,303400.0,17.9025,18.0075,17.595,17.8725,303400.0
2010-06-28 10:00:00,23.83,24.0,23.82,23.9,243700.0,17.8725,18.0,17.865,17.925,243700.0
2010-06-28 10:30:00,23.92,23.92,23.61,23.67,214500.0,17.94,17.94,17.7075,17.7525,214500.0
2010-06-28 11:00:00,23.67,23.73,23.42,23.57,212800.0,17.7525,17.7975,17.565,17.6775,212800.0
2010-06-28 11:30:00,23.57,23.68,23.47,23.47,196800.0,17.6775,17.76,17.6025,17.6025,196800.0
2010-06-28 12:00:00,23.47,23.56,23.42,23.56,200700.0,17.6025,17.67,17.565,17.67,200700.0
2010-06-28 12:30:00,23.56,23.61,23.41,23.49,160400.0,17.67,17.7075,17.5575,17.6175,160400.0
2010-06-28 13:00:00,23.48,23.49,23.28,23.43,199500.0,17.61,17.6175,17.46,17.5725,199500.0
2010-06-28 13:30:00,23.43,23.59,23.37,23.58,117000.0,17.5725,17.6925,17.5275,17.685,117000.0
2010-06-28 14:00:00,23.58,23.66,23.54,23.61,142900.0,17.685,17.745,17.655,17.7075,142900.0
2010-06-28 14:30:00,23.6,23.78,23.58,23.78,218800.0,17.7,17.835,17.685,17.835,218800.0
2010-06-28 15:00:00,23.77,23.8,23.59,23.62,251400.0,17.8275,17.85,17.6925,17.715,251400.0
2010-06-28 15:30:00,23.61,23.74,23.53,23.54,663200.0,17.7075,17.805,17.6475,17.655,663200.0
2010-06-29 09:30:00,23.12,23.3,22.71,22.83,590900.0,17.34,17.475,17.0325,17.1225,590900.0
2010-06-29 10:00:00,22.84,22.87,22.42,22.42,473300.0,17.13,17.1525,16.815,16.815,473300.0
2010-06-29 10:30:00,22.41,22.64,22.41,22.61,361600.0,16.8075,16.98,16.8075,16.9575,361600.0
2010-06-29 11:00:00,22.63,22.67,22.4,22.41,288100.0,16.9725,17.0025,16.8,16.8075,288100.0
2010-06-29 11:30:00,22.41,22.45,22.35,22.35,188400.0,16.8075,16.8375,16.7625,16.7625,188400.0
2010-06-29 12:00:00,22.35,22.39,22.21,22.29,286500.0,16.7625,16.7925,16.6575,16.7175,286500.0
2010-06-29 12:30:00,22.29,22.31,22.16,22.2,314100.0,16.7175,16.7325,16.62,16.65,314100.0
2010-06-29 13:00:00,22.2,22.23,22.03,22.11,389600.0,16.65,16.6725,16.5225,16.5825,389600.0
2010-06-29 13:30:00,22.1,22.14,22.0,22.1,535600.0,16.575,16.605,16.5,16.575,535600.0
2010-06-29 14:00:00,22.1,22.24,22.03,22.17,341100.0,16.575,16.68,16.5225,16.6275,341100.0
2010-06-29 14:30:00,22.17,22.2,22.03,22.05,339200.0,16.6275,16.65,16.5225,16.5375,339200.0
2010-06-29 15:00:00,22.05,22.11,21.8,21.84,707800.0,16.5375,16.5825,16.35,16.38,707800.0
2010-06-29 15:30:00,21.84,22.04,21.8,21.95,1496700.0,16.38,16.53,16.35,16.4625,1496700.0
2010-06-30 09:30:00,21.9,22.69,21.9,22.45,345900.0,16.425,17.0175,16.425,16.8375,345900.0
2010-06-30 10:00:00,22.44,22.44,22.06,22.18,380900.0,16.83,16.83,16.545,16.635,380900.0
2010-06-30 10:30:00,22.18,22.23,21.94,21.95,219900.0,16.635,16.6725,16.455,16.4625,219900.0
2010-06-30 11:00:00,21.95,22.2,21.92,22.14,206100.0,16.4625,16.65,16.44,16.605,206100.0
2010-06-30 11:30:00,22.13,22.2,22.05,22.05,122400.0,16.5975,16.65,16.5375,16.5375,122400.0
2010-06-30 12:00:00,22.06,22.11,22.01,22.09,64400.0,16.545,16.5825,16.5075,16.5675,64400.0
2010-06-30 12:30:00,22.09,22.14,21.95,22.04,71600.0,16.5675,16.605,16.4625,16.53,71600.0
2010-06-30 13:00:00,22.03,22.04,21.94,22.0,58100.0,16.5225,16.53,16.455,16.5,58100.0
2010-06-30 13:30:00,22.0,22.0,21.85,21.86,92700.0,16.5,16.5,16.3875,16.395,92700.0
2010-06-30 14:00:00,21.85,21.93,21.75,21.8,234100.0,16.3875,16.4475,16.3125,16.35,234100.0
2010-06-30 14:30:00,21.8,21.86,21.75,21.78,193800.0,16.35,16.395,16.3125,16.335,193800.0
2010-06-30 15:00:00,21.78,21.82,21.59,21.6,350500.0,16.335,16.365,16.1925,16.2,350500.0
2010-06-30 15:30:00,21.6,21.66,21.44,21.56,1195700.0,16.2,16.245,16.08,16.17,1195700.0
2010-07-01 09:30:00,21.43,21.9,21.3,21.31,513800.0,16.0725,16.425,15.975,15.9825,513800.0
2010-07-01 10:00:00,21.29,21.29,20.79,20.93,685100.0,15.9675,15.9675,15.5925,15.6975,685100.0
2010-07-01 10:30:00,20.93,20.93,20.42,20.7,744900.0,15.6975,15.6975,15.315,15.525,744900.0
2010-07-01 11:00:00,20.7,21.05,20.6,21.01,515100.0,15.525,15.7875,15.45,15.7575,515100.0
2010-07-01 11:30:00,21.01,21.37,20.93,21.26,591000.0,15.7575,16.0275,15.6975,15.945,591000.0
2010-07-01 12:00:00,21.26,21.3,21.16,21.28,207500.0,15.945,15.975,15.87,15.96,207500.0
2010-07-01 12:30:00,21.27,21.73,21.21,21.59,411500.0,15.9525,16.2975,15.9075,16.1925,411500.0
2010-07-01 13:00:00,21.59,21.75,21.42,21.68,322000.0,16.1925,16.3125,16.065,16.26,322000.0
2010-07-01 13:30:00,21.68,21.93,21.68,21.82,408400.0,16.26,16.4475,16.26,16.365,408400.0
2010-07-01 14:00:00,21.82,22.09,21.81,21.92,348000.0,16.365,16.5675,16.3575,16.44,348000.0
2010-07-01 14:30:00,21.92,21.95,21.54,21.7,307700.0,16.44,16.4625,16.155,16.275,307700.0
2010-07-01 15:00:00,21.71,21.87,21.6,21.75,323600.0,16.2825,16.4025,16.2,16.3125,323600.0
2010-07-01 15:30:00,21.74,21.85,21.59,21.73,798300.0,16.305,16.3875,16.1925,16.2975,798300.0
2010-07-02 09:30:00,21.91,22.06,21.4,21.51,521500.0,16.4325,16.545,16.05,16.1325,521500.0
2010-07-02 10:00:00,21.5,21.51,21.3,21.33,372800.0,16.125,16.1325,15.975,15.9975,372800.0
2010-07-02 10:30:00,21.34,21.36,21.03,21.08,259800.0,16.005,16.02,15.7725,15.81,259800.0
2010-07-02 11:00:00,21.09,21.1,20.88,20.89,365300.0,15.8175,15.825,15.66,15.6675,365300.0
2010-07-02 11:30:00,20.89,20.93,20.71,20.83,279000.0,15.6675,15.6975,15.5325,15.6225,279000.0
2010-07-02 12:00:00,20.82,20.9,20.77,20.85,169700.0,15.615,15.675,15.5775,15.6375,169700.0
2010-07-02 12:30:00,20.85,20.86,20.6,20.64,221000.0,15.6375,15.645,15.45,15.48,221000.0
2010-07-02 13:00:00,20.65,20.83,20.56,20.77,346100.0,15.4875,15.6225,15.42,15.5775,346100.0
2010-07-02 13:30:00,20.76,20.85,20.72,20.83,244700.0,15.57,15.6375,15.54,15.6225,244700.0
2010-07-02 14:00:00,20.82,20.85,20.65,20.71,319800.0,15.615,15.6375,15.4875,15.5325,319800.0
2010-07-02 14:30:00,20.71,20.73,20.58,20.65,447800.0,15.5325,15.5475,15.435,15.4875,447800.0
2010-07-02 15:00:00,20.65,20.87,20.62,20.82,398200.0,15.4875,15.6525,15.465,15.615,398200.0
2010-07-02 15:30:00,20.81,21.0,20.75,20.75,922800.0,15.6075,15.75,15.5625,15.5625,922800.0
2010-07-06 09:30:00,21.12,21.41,21.01,21.21,276700.0,15.84,16.0575,15.7575,15.9075,276700.0
2010-07-06 10:00:00,21.21,21.44,21.13,21.3,269000.0,15.9075,16.08,15.8475,15.975,269000.0
2010-07-06 10:30:00,21.29,21.33,21.14,21.2,312200.0,15.9675,15.9975,15.855,15.9,312200.0
2010-07-06 11:00:00,21.19,21.21,20.95,21.01,226000.0,15.8925,15.9075,15.7125,15.7575,226000.0
2010-07-06 11:30:00,21.01,21.24,21.0,21.2,179800.0,15.7575,15.93,15.75,15.9,179800.0
2010-07-06 12:00:00,21.2,21.4,21.08,21.13,251000.0,15.9,16.05,15.81,15.8475,251000.0
2010-07-06 12:30:00,21.13,21.23,20.95,21.0,212800.0,15.8475,15.9225,15.7125,15.75,212800.0
2010-07-06 13:00:00,20.99,21.14,20.91,21.03,137000.0,15.7425,15.855,15.6825,15.7725,137000.0
2010-07-06 13:30:00,21.03,21.05,20.8,20.87,183900.0,15.7725,15.7875,15.6,15.6525,183900.0
2010-07-06 14:00:00,20.86,20.96,20.73,20.9,231200.0,15.645,15.72,15.5475,15.675,231200.0
2010-07-06 14:30:00,20.89,21.01,20.76,20.76,203500.0,15.6675,15.7575,15.57,15.57,203500.0
2010-07-06 15:00:00,20.76,20.85,20.62,20.75,230700.0,15.57,15.6375,15.465,15.5625,230700.0
2010-07-06 15:30:00,20.75,20.97,20.69,20.89,515200.0,15.5625,15.7275,15.5175,15.6675,515200.0
2010-07-07 09:30:00,21.07,21.37,20.93,21.23,174900.0,15.8025,16.0275,15.6975,15.9225,174900.0
2010-07-07 10:00:00,21.24,21.57,21.24,21.26,280600.0,15.93,16.1775,15.93,15.945,280600.0
2010-07-07 10:30:00,21.26,21.5,21.26,21.4,352600.0,15.945,16.125,15.945,16.05,352600.0
2010-07-07 11:00:00,21.39,21.49,21.27,21.38,217500.0,16.0425,16.1175,15.9525,16.035,217500.0
2010-07-07 11:30:00,21.38,21.53,21.28,21.35,149000.0,16.035,16.1475,15.96,16.0125,149000.0
2010-07-07 12:00:00,21.36,21.57,21.36,21.54,184300.0,16.02,16.1775,16.02,16.155,184300.0
2010-07-07 12:30:00,21.55,21.69,21.55,21.64,111000.0,16.1625,16.2675,16.1625,16.23,111000.0
2010-07-07 13:00:00,21.63,21.96,21.62,21.95,249200.0,16.2225,16.47,16.215,16.4625,249200.0
2010-07-07 13:30:00,21.95,21.96,21.77,21.86,175900.0,16.4625,16.47,16.3275,16.395,175900.0
2010-07-07 14:00:00,21.85,22.07,21.84,21.93,264000.0,16.3875,16.5525,16.38,16.4475,264000.0
2010-07-07 14:30:00,21.93,21.99,21.82,21.99,137900.0,16.4475,16.4925,16.365,16.4925,137900.0
2010-07-07 15:00:00,21.99,22.19,21.92,22.18,358300.0,16.4925,16.6425,16.44,16.635,358300.0
2010-07-07 15:30:00,22.18,22.38,22.13,22.35,1245100.0,16.635,16.785,16.5975,16.7625,1245100.0
2010-07-08 09:30:00,22.66,22.89,22.3,22.37,378100.0,16.995,17.1675,16.725,16.7775,378100.0
2010-07-08 10:00:00,22.35,22.7,22.19,22.51,364900.0,16.7625,17.025,16.6425,16.8825,364900.0
2010-07-08 10:30:00,22.52,22.53,22.15,22.22,309100.0,16.89,16.8975,16.6125,16.665,309100.0
2010-07-08 11:00:00,22.2,22.24,22.06,22.07,226400.0,16.65,16.68,16.545,16.5525,226400.0
2010-07-08 11:30:00,22.07,22.22,22.03,22.18,129200.0,16.5525,16.665,16.5225,16.635,129200.0
2010-07-08 12:00:00,22.18,22.33,22.15,22.29,104300.0,16.635,16.7475,16.6125,16.7175,104300.0
2010-07-08 12:30:00,22.3,22.33,22.18,22.19,143000.0,16.725,16.7475,16.635,16.6425,143000.0
2010-07-08 13:00:00,22.2,22.44,22.19,22.26,158400.0,16.65,16.83,16.6425,16.695,158400.0
2010-07-08 13:30:00,22.26,22.31,22.11,22.13,54800.0,16.695,16.7325,16.5825,16.5975,54800.0
2010-07-08 14:00:00,22.15,22.17,21.92,21.95,113600.0,16.6125,16.6275,16.44,16.4625,113600.0
2010-07-08 14:30:00,21.94,22.18,21.89,22.15,197200.0,16.455,16.635,16.4175,16.6125,197200.0
2010-07-08 15:00:00,22.14,22.28,21.99,22.28,264600.0,16.605,16.71,16.4925,16.71,264600.0
2010-07-08 15:30:00,22.28,22.39,22.13,22.37,708200.0,16.71,16.7925,16.5975,16.7775,708200.0
2010-07-09 09:30:00,22.36,22.55,22.19,22.43,247300.0,16.77,16.9125,16.6425,16.8225,247300.0
2010-07-09 10:00:00,22.42,22.91,22.42,22.88,342500.0,16.815,17.1825,16.815,17.16,342500.0
2010-07-09 10:30:00,22.89,23.05,22.72,22.79,317300.0,17.1675,17.2875,17.04,17.0925,317300.0
2010-07-09 11:00:00,22.77,22.82,22.62,22.7,98500.0,17.0775,17.115,16.965,17.025,98500.0
2010-07-09 11:30:00,22.69,22.83,22.65,22.79,79100.0,17.0175,17.1225,16.9875,17.0925,79100.0
2010-07-09 12:00:00,22.8,22.89,22.76,22.87,69600.0,17.1,17.1675,17.07,17.1525,69600.0
2010-07-09 12:30:00,22.86,22.9,22.8,22.88,102000.0,17.145,17.175,17.1,17.16,102000.0
2010-07-09 13:00:00,22.87,22.97,22.85,22.93,121300.0,17.1525,17.2275,17.1375,17.1975,121300.0
2010-07-09 13:30:00,22.93,23.19,22.93,23.17,372200.0,17.1975,17.3925,17.1975,17.3775,372200.0
2010-07-09 14:00:00,23.17,23.23,23.1,23.1,236800.0,17.3775,17.4225,17.325,17.325,236800.0
2010-07-09 14:30:00,23.1,23.38,23.08,23.31,174100.0,17.325,17.535,17.31,17.4825,174100.0
2010-07-09 15:00:00,23.31,23.32,23.2,23.21,268400.0,17.4825,17.49,17.4,17.4075,268400.0
2010-07-09 15:30:00,23.22,23.29,23.19,23.25,521400.0,17.415,17.4675,17.3925,17.4375,521400.0
2010-07-12 09:30:00,23.1,23.37,22.96,23.37,263300.0,17.325,17.5275,17.22,17.5275,263300.0
2010-07-12 10:00:00,23.36,23.49,23.09,23.1,184400.0,17.52,17.6175,17.3175,17.325,184400.0
2010-07-12 10:30:00,23.1,23.24,22.94,23.03,181600.0,17.325,17.43,17.205,17.2725,181600.0
2010-07-12 11:00:00,23.03,23.09,22.77,23.06,132300.0,17.2725,17.3175,17.0775,17.295,132300.0
2010-07-12 11:30:00,23.05,23.14,22.99,23.12,54100.0,17.2875,17.355,17.2425,17.34,54100.0
2010-07-12 12:00:00,23.12,23.39,23.12,23.25,108700.0,17.34,17.5425,17.34,17.4375,108700.0
2010-07-12 12:30:00,23.26,23.45,23.16,23.16,238700.0,17.445,17.5875,17.37,17.37,238700.0
2010-07-12 13:00:00,23.16,23.31,23.1,23.29,81800.0,17.37,17.4825,17.325,17.4675,81800.0
2010-07-12 13:30:00,23.28,23.35,23.18,23.33,75100.0,17.46,17.5125,17.385,17.4975,75100.0
2010-07-12 14:00:00,23.32,23.34,23.17,23.23,89200.0,17.49,17.505,17.3775,17.4225,89200.0
2010-07-12 14:30:00,23.23,23.29,23.16,23.21,107800.0,17.4225,17.4675,17.37,17.4075,107800.0
2010-07-12 15:00:00,23.22,23.3,23.18,23.24,305600.0,17.415,17.475,17.385,17.43,305600.0
2010-07-12 15:30:00,23.24,23.28,23.13,23.18,298000.0,17.43,17.46,17.3475,17.385,298000.0
2010-07-13 09:30:00,23.52,24.0,23.52,23.97,509800.0,17.64,18.0,17.64,17.9775,509800.0
2010-07-13 10:00:00,23.97,24.15,23.95,23.99,519600.0,17.9775,18.1125,17.9625,17.9925,519600.0
2010-07-13 10:30:00,23.97,24.23,23.92,24.16,310100.0,17.9775,18.1725,17.94,18.12,310100.0
2010-07-13 11:00:00,24.16,24.29,24.14,24.23,286400.0,18.12,18.2175,18.105,18.1725,286400.0
2010-07-13 11:30:00,24.22,24.27,24.0,24.06,210500.0,18.165,18.2025,18.0,18.045,210500.0
2010-07-13 12:00:00,24.05,24.23,24.04,24.22,152300.0,18.0375,18.1725,18.03,18.165,152300.0
2010-07-13 12:30:00,24.22,24.24,24.05,24.06,62900.0,18.165,18.18,18.0375,18.045,62900.0
2010-07-13 13:00:00,24.05,24.13,23.95,24.03,187600.0,18.0375,18.0975,17.9625,18.0225,187600.0
2010-07-13 13:30:00,24.03,24.12,23.95,24.01,106500.0,18.0225,18.09,17.9625,18.0075,106500.0
2010-07-13 14:00:00,24.02,24.11,23.99,24.02,155200.0,18.015,18.0825,17.9925,18.015,155200.0
2010-07-13 14:30:00,24.03,24.19,24.02,24.17,198400.0,18.0225,18.1425,18.015,18.1275,198400.0
2010-07-13 15:00:00,24.18,24.3,24.15,24.3,383100.0,18.135,18.225,18.1125,18.225,383100.0
2010-07-13 15:30:00,24.29,24.39,24.19,24.2,735600.0,18.2175,18.2925,18.1425,18.15,735600.0
2010-07-14 09:30:00,23.72,23.92,23.49,23.67,626600.0,17.79,17.94,17.6175,17.7525,626600.0
2010-07-14 10:00:00,23.65,23.73,23.52,23.56,436100.0,17.7375,17.7975,17.64,17.67,436100.0
2010-07-14 10:30:00,23.57,23.65,23.44,23.56,351200.0,17.6775,17.7375,17.58,17.67,351200.0
2010-07-14 11:00:00,23.56,23.65,23.44,23.58,254800.0,17.67,17.7375,17.58,17.685,254800.0
2010-07-14 11:30:00,23.57,23.63,23.43,23.43,239900.0,17.6775,17.7225,17.5725,17.5725,239900.0
2010-07-14 12:00:00,23.43,23.45,23.36,23.45,172800.0,17.5725,17.5875,17.52,17.5875,172800.0
2010-07-14 12:30:00,23.45,23.56,23.27,23.32,170300.0,17.5875,17.67,17.4525,17.49,170300.0
2010-07-14 13:00:00,23.33,23.36,23.27,23.33,185200.0,17.4975,17.52,17.4525,17.4975,185200.0
2010-07-14 13:30:00,23.33,23.38,23.2,23.28,244300.0,17.4975,17.535,17.4,17.46,244300.0
2010-07-14 14:00:00,23.29,23.31,23.07,23.14,347800.0,17.4675,17.4825,17.3025,17.355,347800.0
2010-07-14 14:30:00,23.15,23.21,23.1,23.14,231000.0,17.3625,17.4075,17.325,17.355,231000.0
2010-07-14 15:00:00,23.15,23.39,23.09,23.33,393800.0,17.3625,17.5425,17.3175,17.4975,393800.0
2010-07-14 15:30:00,23.32,23.33,23.18,23.33,931900.0,17.49,17.4975,17.385,17.4975,931900.0
2010-07-15 09:30:00,23.47,23.47,23.01,23.15,251800.0,17.6025,17.6025,17.2575,17.3625,251800.0
2010-07-15 10:00:00,23.13,23.13,22.48,22.78,366400.0,17.3475,17.3475,16.86,17.085,366400.0
2010-07-15 10:30:00,22.78,22.81,22.6,22.74,203600.0,17.085,17.1075,16.95,17.055,203600.0
2010-07-15 11:00:00,22.76,22.87,22.62,22.87,131600.0,17.07,17.1525,16.965,17.1525,131600.0
2010-07-15 11:30:00,22.87,22.89,22.73,22.76,152300.0,17.1525,17.1675,17.0475,17.07,152300.0
2010-07-15 12:00:00,22.77,22.87,22.75,22.78,155400.0,17.0775,17.1525,17.0625,17.085,155400.0
2010-07-15 12:30:00,22.77,22.86,22.75,22.82,67100.0,17.0775,17.145,17.0625,17.115,67100.0
2010-07-15 13:00:00,22.82,23.16,22.82,23.1,244400.0,17.115,17.37,17.115,17.325,244400.0
2010-07-15 13:30:00,23.09,23.18,22.94,22.98,141100.0,17.3175,17.385,17.205,17.235,141100.0
2010-07-15 14:00:00,22.98,23.1,22.9,23.08,108400.0,17.235,17.325,17.175,17.31,108400.0
2010-07-15 14:30:00,23.08,23.11,22.89,22.89,316300.0,17.31,17.3325,17.1675,17.1675,316300.0
2010-07-15 15:00:00,22.89,22.95,22.75,22.87,540600.0,17.1675,17.2125,17.0625,17.1525,540600.0
2010-07-15 15:30:00,22.88,23.23,22.83,23.14,718000.0,17.16,17.4225,17.1225,17.355,718000.0
2010-07-16 09:30:00,22.84,22.89,22.1,22.19,516600.0,17.13,17.1675,16.575,16.6425,516600.0
2010-07-16 10:00:00,22.18,22.35,22.06,22.35,461200.0,16.635,16.7625,16.545,16.7625,461200.0
2010-07-16 10:30:00,22.35,22.41,22.31,22.36,257800.0,16.7625,16.8075,16.7325,16.77,257800.0
2010-07-16 11:00:00,22.37,22.38,22.21,22.3,330400.0,16.7775,16.785,16.6575,16.725,330400.0
2010-07-16 11:30:00,22.31,22.32,22.08,22.12,167400.0,16.7325,16.74,16.56,16.59,167400.0
2010-07-16 12:00:00,22.09,22.21,22.06,22.06,194600.0,16.5675,16.6575,16.545,16.545,194600.0
2010-07-16 12:30:00,22.06,22.13,21.93,21.94,199000.0,16.545,16.5975,16.4475,16.455,199000.0
2010-07-16 13:00:00,21.94,21.94,21.82,21.85,267300.0,16.455,16.455,16.365,16.3875,267300.0
2010-07-16 13:30:00,21.85,21.89,21.75,21.78,294300.0,16.3875,16.4175,16.3125,16.335,294300.0
2010-07-16 14:00:00,21.79,21.8,21.72,21.73,398600.0,16.3425,16.35,16.29,16.2975,398600.0
2010-07-16 14:30:00,21.74,21.76,21.6,21.6,327300.0,16.305,16.32,16.2,16.2,327300.0
2010-07-16 15:00:00,21.6,21.65,21.5,21.58,584900.0,16.2,16.2375,16.125,16.185,584900.0
2010-07-16 15:30:00,21.58,21.83,21.58,21.69,1600400.0,16.185,16.3725,16.185,16.2675,1600400.0
2010-07-19 09:30:00,21.75,22.02,21.57,21.72,407200.0,16.3125,16.515,16.1775,16.29,407200.0
2010-07-19 10:00:00,21.71,21.71,21.26,21.28,452300.0,16.2825,16.2825,15.945,15.96,452300.0
2010-07-19 10:30:00,21.29,21.48,21.12,21.21,454400.0,15.9675,16.11,15.84,15.9075,454400.0
2010-07-19 11:00:00,21.21,21.42,21.16,21.33,248900.0,15.9075,16.065,15.87,15.9975,248900.0
2010-07-19 11:30:00,21.34,21.34,21.17,21.21,248000.0,16.005,16.005,15.8775,15.9075,248000.0
2010-07-19 12:00:00,21.22,21.28,21.12,21.28,275000.0,15.915,15.96,15.84,15.96,275000.0
2010-07-19 12:30:00,21.27,21.36,21.21,21.3,349600.0,15.9525,16.02,15.9075,15.975,349600.0
2010-07-19 13:00:00,21.3,21.31,21.08,21.12,304700.0,15.975,15.9825,15.81,15.84,304700.0
2010-07-19 13:30:00,21.13,21.23,21.01,21.05,240600.0,15.8475,15.9225,15.7575,15.7875,240600.0
2010-07-19 14:00:00,21.06,21.21,21.05,21.18,271600.0,15.795,15.9075,15.7875,15.885,271600.0
2010-07-19 14:30:00,21.18,21.38,21.15,21.31,378000.0,15.885,16.035,15.8625,15.9825,378000.0
2010-07-19 15:00:00,21.31,21.47,21.23,21.3,671100.0,15.9825,16.1025,15.9225,15.975,671100.0
2010-07-19 15:30:00,21.31,21.47,21.21,21.44,1098900.0,15.9825,16.1025,15.9075,16.08,1098900.0
2010-07-20 09:30:00,19.92,20.47,19.5,19.89,4207200.0,14.94,15.3525,14.625,14.9175,4207200.0
2010-07-20 10:00:00,19.89,20.25,19.58,19.89,2525300.0,14.9175,15.1875,14.685,14.9175,2525300.0
2010-07-20 10:30:00,19.89,19.99,19.59,19.67,1196000.0,14.9175,14.9925,14.6925,14.7525,1196000.0
2010-07-20 11:00:00,19.67,20.11,19.66,19.82,1183100.0,14.7525,15.0825,14.745,14.865,1183100.0
2010-07-20 11:30:00,19.82,19.87,19.52,19.52,813200.0,14.865,14.9025,14.64,14.64,813200.0
2010-07-20 12:00:00,19.52,19.63,19.41,19.44,917700.0,14.64,14.7225,14.5575,14.58,917700.0
2010-07-20 12:30:00,19.44,19.48,19.29,19.4,459600.0,14.58,14.61,14.4675,14.55,459600.0
2010-07-20 13:00:00,19.39,19.54,19.29,19.38,483900.0,14.5425,14.655,14.4675,14.535,483900.0
2010-07-20 13:30:00,19.39,19.92,19.35,19.91,1019000.0,14.5425,14.94,14.5125,14.9325,1019000.0
2010-07-20 14:00:00,19.92,19.99,19.48,19.51,1074500.0,14.94,14.9925,14.61,14.6325,1074500.0
2010-07-20 14:30:00,19.51,19.61,19.35,19.41,810000.0,14.6325,14.7075,14.5125,14.5575,810000.0
2010-07-20 15:00:00,19.41,19.66,19.41,19.63,867200.0,14.5575,14.745,14.5575,14.7225,867200.0
2010-07-20 15:30:00,19.62,19.78,19.43,19.52,2746200.0,14.715,14.835,14.5725,14.64,2746200.0
2010-07-21 09:30:00,19.86,20.0,19.55,19.64,1288400.0,14.895,15.0,14.6625,14.73,1288400.0
2010-07-21 10:00:00,19.64,19.9,19.54,19.9,764100.0,14.73,14.925,14.655,14.925,764100.0
2010-07-21 10:30:00,19.89,19.89,19.66,19.67,431100.0,14.9175,14.9175,14.745,14.7525,431100.0
2010-07-21 11:00:00,19.68,19.68,19.42,19.48,420100.0,14.76,14.76,14.565,14.61,420100.0
2010-07-21 11:30:00,19.49,19.76,19.4,19.75,464500.0,14.6175,14.82,14.55,14.8125,464500.0
2010-07-21 12:00:00,19.76,20.0,19.74,19.99,595700.0,14.82,15.0,14.805,14.9925,595700.0
2010-07-21 12:30:00,19.98,20.08,19.97,19.99,511400.0,14.985,15.06,14.9775,14.9925,511400.0
2010-07-21 13:00:00,19.98,20.0,19.93,19.99,238000.0,14.985,15.0,14.9475,14.9925,238000.0
2010-07-21 13:30:00,19.98,20.17,19.98,20.06,429200.0,14.985,15.1275,14.985,15.045,429200.0
2010-07-21 14:00:00,20.06,20.08,19.62,19.75,973100.0,15.045,15.06,14.715,14.8125,973100.0
2010-07-21 14:30:00,19.74,19.79,19.4,19.42,639600.0,14.805,14.8425,14.55,14.565,639600.0
2010-07-21 15:00:00,19.43,19.71,19.41,19.48,784100.0,14.5725,14.7825,14.5575,14.61,784100.0
2010-07-21 15:30:00,19.47,19.55,19.3,19.41,876400.0,14.6025,14.6625,14.475,14.5575,876400.0
2010-07-22 09:30:00,19.87,20.12,19.77,19.92,702000.0,14.9025,15.09,14.8275,14.94,702000.0
2010-07-22 10:00:00,19.91,20.15,19.91,19.97,877400.0,14.9325,15.1125,14.9325,14.9775,877400.0
2010-07-22 10:30:00,19.97,20.06,19.9,19.95,354000.0,14.9775,15.045,14.925,14.9625,354000.0
2010-07-22 11:00:00,19.95,19.98,19.85,19.88,328600.0,14.9625,14.985,14.8875,14.91,328600.0
2010-07-22 11:30:00,19.88,19.94,19.84,19.9,263300.0,14.91,14.955,14.88,14.925,263300.0
2010-07-22 12:00:00,19.89,19.94,19.82,19.86,189800.0,14.9175,14.955,14.865,14.895,189800.0
2010-07-22 12:30:00,19.88,19.95,19.82,19.95,150700.0,14.91,14.9625,14.865,14.9625,150700.0
2010-07-22 13:00:00,19.96,20.2,19.95,20.13,268500.0,14.97,15.15,14.9625,15.0975,268500.0
2010-07-22 13:30:00,20.13,20.15,20.0,20.05,228900.0,15.0975,15.1125,15.0,15.0375,228900.0
2010-07-22 14:00:00,20.05,20.32,20.03,20.31,309300.0,15.0375,15.24,15.0225,15.2325,309300.0
2010-07-22 14:30:00,20.31,20.37,20.2,20.33,355500.0,15.2325,15.2775,15.15,15.2475,355500.0
2010-07-22 15:00:00,20.33,20.4,20.3,20.35,320800.0,15.2475,15.3,15.225,15.2625,320800.0
2010-07-22 15:30:00,20.36,20.39,20.07,20.16,956600.0,15.27,15.2925,15.0525,15.12,956600.0
2010-07-23 09:30:00,20.01,20.13,19.67,19.93,414900.0,15.0075,15.0975,14.7525,14.9475,414900.0
2010-07-23 10:00:00,19.93,20.24,19.89,20.21,309800.0,14.9475,15.18,14.9175,15.1575,309800.0
2010-07-23 10:30:00,20.21,20.29,20.14,20.26,314700.0,15.1575,15.2175,15.105,15.195,314700.0
2010-07-23 11:00:00,20.24,20.35,20.2,20.3,250700.0,15.18,15.2625,15.15,15.225,250700.0
2010-07-23 11:30:00,20.3,20.3,20.05,20.23,274000.0,15.225,15.225,15.0375,15.1725,274000.0
2010-07-23 12:00:00,20.23,20.32,20.0,20.21,337700.0,15.1725,15.24,15.0,15.1575,337700.0
2010-07-23 12:30:00,20.21,20.25,19.96,20.15,345400.0,15.1575,15.1875,14.97,15.1125,345400.0
2010-07-23 13:00:00,20.16,20.44,20.1,20.44,233800.0,15.12,15.33,15.075,15.33,233800.0
2010-07-23 13:30:00,20.44,20.58,20.4,20.52,282700.0,15.33,15.435,15.3,15.39,282700.0
2010-07-23 14:00:00,20.52,20.64,20.44,20.49,233800.0,15.39,15.48,15.33,15.3675,233800.0
2010-07-23 14:30:00,20.49,20.68,20.48,20.62,322300.0,15.3675,15.51,15.36,15.465,322300.0
2010-07-23 15:00:00,20.62,20.66,20.51,20.57,321600.0,15.465,15.495,15.3825,15.4275,321600.0
2010-07-23 15:30:00,20.57,20.63,20.41,20.56,585500.0,15.4275,15.4725,15.3075,15.42,585500.0
2010-07-26 09:30:00,20.65,20.74,20.41,20.6,214800.0,15.4875,15.555,15.3075,15.45,214800.0
2010-07-26 10:00:00,20.62,20.99,20.62,20.93,476100.0,15.465,15.7425,15.465,15.6975,476100.0
2010-07-26 10:30:00,20.94,21.09,20.85,21.08,435300.0,15.705,15.8175,15.6375,15.81,435300.0
2010-07-26 11:00:00,21.07,21.19,21.04,21.17,221600.0,15.8025,15.8925,15.78,15.8775,221600.0
2010-07-26 11:30:00,21.17,21.4,21.16,21.28,278500.0,15.8775,16.05,15.87,15.96,278500.0
2010-07-26 12:00:00,21.28,21.35,21.2,21.34,207600.0,15.96,16.0125,15.9,16.005,207600.0
2010-07-26 12:30:00,21.33,21.33,21.14,21.23,137900.0,15.9975,15.9975,15.855,15.9225,137900.0
2010-07-26 13:00:00,21.23,21.26,21.15,21.26,118500.0,15.9225,15.945,15.8625,15.945,118500.0
2010-07-26 13:30:00,21.26,21.35,21.25,21.31,103900.0,15.945,16.0125,15.9375,15.9825,103900.0
2010-07-26 14:00:00,21.31,21.35,21.2,21.22,121500.0,15.9825,16.0125,15.9,15.915,121500.0
2010-07-26 14:30:00,21.22,21.22,21.07,21.12,187000.0,15.915,15.915,15.8025,15.84,187000.0
2010-07-26 15:00:00,21.13,21.26,21.11,21.23,183300.0,15.8475,15.945,15.8325,15.9225,183300.0
2010-07-26 15:30:00,21.24,21.37,21.19,21.34,718200.0,15.93,16.0275,15.8925,16.005,718200.0
2010-07-27 09:30:00,21.61,22.09,21.58,21.68,720100.0,16.2075,16.5675,16.185,16.26,720100.0
2010-07-27 10:00:00,21.68,21.84,21.33,21.46,568200.0,16.26,16.38,15.9975,16.095,568200.0
2010-07-27 10:30:00,21.46,21.59,21.36,21.37,266500.0,16.095,16.1925,16.02,16.0275,266500.0
2010-07-27 11:00:00,21.36,21.37,21.12,21.28,422700.0,16.02,16.0275,15.84,15.96,422700.0
2010-07-27 11:30:00,21.27,21.48,21.19,21.48,200700.0,15.9525,16.11,15.8925,16.11,200700.0
2010-07-27 12:00:00,21.48,21.55,21.36,21.41,177800.0,16.11,16.1625,16.02,16.0575,177800.0
2010-07-27 12:30:00,21.41,21.45,21.3,21.32,185600.0,16.0575,16.0875,15.975,15.99,185600.0
2010-07-27 13:00:00,21.32,21.36,21.22,21.24,143900.0,15.99,16.02,15.915,15.93,143900.0
2010-07-27 13:30:00,21.23,21.39,21.22,21.31,155900.0,15.9225,16.0425,15.915,15.9825,155900.0
2010-07-27 14:00:00,21.32,21.45,21.28,21.38,127600.0,15.99,16.0875,15.96,16.035,127600.0
2010-07-27 14:30:00,21.38,21.43,21.28,21.34,202300.0,16.035,16.0725,15.96,16.005,202300.0
2010-07-27 15:00:00,21.34,21.5,21.32,21.5,191600.0,16.005,16.125,15.99,16.125,191600.0
2010-07-27 15:30:00,21.49,21.5,21.35,21.42,587300.0,16.1175,16.125,16.0125,16.065,587300.0
2010-07-28 09:30:00,21.39,21.67,21.23,21.51,317000.0,16.0425,16.2525,15.9225,16.1325,317000.0
2010-07-28 10:00:00,21.51,21.55,21.24,21.34,280200.0,16.1325,16.1625,15.93,16.005,280200.0
2010-07-28 10:30:00,21.34,21.47,21.18,21.4,242800.0,16.005,16.1025,15.885,16.05,242800.0
2010-07-28 11:00:00,21.41,21.43,21.26,21.31,176900.0,16.0575,16.0725,15.945,15.9825,176900.0
2010-07-28 11:30:00,21.31,21.33,21.14,21.2,299800.0,15.9825,15.9975,15.855,15.9,299800.0
2010-07-28 12:00:00,21.2,21.26,21.13,21.18,159900.0,15.9,15.945,15.8475,15.885,159900.0
2010-07-28 12:30:00,21.17,21.3,21.1,21.3,149300.0,15.8775,15.975,15.825,15.975,149300.0
2010-07-28 13:00:00,21.3,21.36,21.23,21.28,168500.0,15.975,16.02,15.9225,15.96,168500.0
2010-07-28 13:30:00,21.28,21.37,21.24,21.34,170600.0,15.96,16.0275,15.93,16.005,170600.0
2010-07-28 14:00:00,21.34,21.39,21.22,21.25,269200.0,16.005,16.0425,15.915,15.9375,269200.0
2010-07-28 14:30:00,21.26,21.29,21.17,21.21,191300.0,15.945,15.9675,15.8775,15.9075,191300.0
2010-07-28 15:00:00,21.21,21.23,21.1,21.21,342100.0,15.9075,15.9225,15.825,15.9075,342100.0
2010-07-28 15:30:00,21.21,21.34,21.21,21.24,542200.0,15.9075,16.005,15.9075,15.93,542200.0
2010-07-29 09:30:00,21.72,22.05,21.69,21.98,1079800.0,16.29,16.5375,16.2675,16.485,1079800.0
2010-07-29 10:00:00,21.98,22.0,21.81,21.87,476000.0,16.485,16.5,16.3575,16.4025,476000.0
2010-07-29 10:30:00,21.88,22.0,21.78,21.97,388300.0,16.41,16.5,16.335,16.4775,388300.0
2010-07-29 11:00:00,21.97,22.0,21.73,21.76,438800.0,16.4775,16.5,16.2975,16.32,438800.0
2010-07-29 11:30:00,21.76,21.9,21.64,21.85,464600.0,16.32,16.425,16.23,16.3875,464600.0
2010-07-29 12:00:00,21.85,21.99,21.76,21.99,416900.0,16.3875,16.4925,16.32,16.4925,416900.0
2010-07-29 12:30:00,21.98,22.0,21.77,22.0,427600.0,16.485,16.5,16.3275,16.5,427600.0
2010-07-29 13:00:00,21.99,22.03,21.92,22.02,333500.0,16.4925,16.5225,16.44,16.515,333500.0
2010-07-29 13:30:00,22.02,22.11,21.93,21.99,601500.0,16.515,16.5825,16.4475,16.4925,601500.0
2010-07-29 14:00:00,21.99,22.2,21.88,22.17,423200.0,16.4925,16.65,16.41,16.6275,423200.0
2010-07-29 14:30:00,22.17,22.39,22.15,22.3,564900.0,16.6275,16.7925,16.6125,16.725,564900.0
2010-07-29 15:00:00,22.3,22.31,22.16,22.23,462900.0,16.725,16.7325,16.62,16.6725,462900.0
2010-07-29 15:30:00,22.24,22.25,21.98,22.04,1122500.0,16.68,16.6875,16.485,16.53,1122500.0
2010-07-30 09:30:00,21.64,21.97,21.63,21.92,373400.0,16.23,16.4775,16.2225,16.44,373400.0
2010-07-30 10:00:00,21.93,22.1,21.85,21.98,379900.0,16.4475,16.575,16.3875,16.485,379900.0
2010-07-30 10:30:00,21.99,22.17,21.99,22.09,559200.0,16.4925,16.6275,16.4925,16.5675,559200.0
2010-07-30 11:00:00,22.08,22.24,22.01,22.04,331900.0,16.56,16.68,16.5075,16.53,331900.0
2010-07-30 11:30:00,22.05,22.22,22.02,22.15,216000.0,16.5375,16.665,16.515,16.6125,216000.0
2010-07-30 12:00:00,22.15,22.23,22.08,22.23,182000.0,16.6125,16.6725,16.56,16.6725,182000.0
2010-07-30 12:30:00,22.23,22.28,22.1,22.19,213700.0,16.6725,16.71,16.575,16.6425,213700.0
2010-07-30 13:00:00,22.19,22.2,22.08,22.15,155300.0,16.6425,16.65,16.56,16.6125,155300.0
2010-07-30 13:30:00,22.15,22.15,21.97,22.0,327700.0,16.6125,16.6125,16.4775,16.5,327700.0
2010-07-30 14:00:00,22.0,22.19,21.94,22.18,298800.0,16.5,16.6425,16.455,16.635,298800.0
2010-07-30 14:30:00,22.18,22.2,22.09,22.11,173500.0,16.635,16.65,16.5675,16.5825,173500.0
2010-07-30 15:00:00,22.12,22.25,22.09,22.22,320200.0,16.59,16.6875,16.5675,16.665,320200.0
2010-07-30 15:30:00,22.22,22.26,22.16,22.17,637100.0,16.665,16.695,16.62,16.6275,637100.0
2010-08-02 09:30:00,22.57,22.69,22.31,22.39,191800.0,16.9275,17.0175,16.7325,16.7925,191800.0
2010-08-02 10:00:00,22.39,22.82,22.39,22.71,301100.0,16.7925,17.115,16.7925,17.0325,301100.0
2010-08-02 10:30:00,22.72,22.76,22.64,22.68,152500.0,17.04,17.07,16.98,17.01,152500.0
2010-08-02 11:00:00,22.69,22.72,22.63,22.72,132500.0,17.0175,17.04,16.9725,17.04,132500.0
2010-08-02 11:30:00,22.72,22.82,22.69,22.82,177100.0,17.04,17.115,17.0175,17.115,177100.0
2010-08-02 12:00:00,22.82,22.85,22.77,22.79,195200.0,17.115,17.1375,17.0775,17.0925,195200.0
2010-08-02 12:30:00,22.78,22.79,22.6,22.69,196500.0,17.085,17.0925,16.95,17.0175,196500.0
2010-08-02 13:00:00,22.69,22.74,22.69,22.73,84000.0,17.0175,17.055,17.0175,17.0475,84000.0
2010-08-02 13:30:00,22.73,22.73,22.64,22.66,130500.0,17.0475,17.0475,16.98,16.995,130500.0
2010-08-02 14:00:00,22.66,22.78,22.65,22.75,134600.0,16.995,17.085,16.9875,17.0625,134600.0
2010-08-02 14:30:00,22.75,22.9,22.75,22.88,277000.0,17.0625,17.175,17.0625,17.16,277000.0
2010-08-02 15:00:00,22.89,22.9,22.84,22.86,278200.0,17.1675,17.175,17.13,17.145,278200.0
2010-08-02 15:30:00,22.86,22.91,22.83,22.89,673500.0,17.145,17.1825,17.1225,17.1675,673500.0
2010-08-03 09:30:00,22.92,22.92,22.52,22.74,246800.0,17.19,17.19,16.89,17.055,246800.0
2010-08-03 10:00:00,22.74,22.77,22.56,22.67,253400.0,17.055,17.0775,16.92,17.0025,253400.0
2010-08-03 10:30:00,22.66,23.02,22.65,23.01,349500.0,16.995,17.265,16.9875,17.2575,349500.0
2010-08-03 11:00:00,23.01,23.1,22.99,23.06,321400.0,17.2575,17.325,17.2425,17.295,321400.0
2010-08-03 11:30:00,23.06,23.19,23.05,23.16,291600.0,17.295,17.3925,17.2875,17.37,291600.0
2010-08-03 12:00:00,23.15,23.16,22.97,23.0,121700.0,17.3625,17.37,17.2275,17.25,121700.0
2010-08-03 12:30:00,23.0,23.1,23.0,23.05,132800.0,17.25,17.325,17.25,17.2875,132800.0
2010-08-03 13:00:00,23.05,23.05,22.88,22.9,235100.0,17.2875,17.2875,17.16,17.175,235100.0
2010-08-03 13:30:00,22.91,22.92,22.81,22.85,140400.0,17.1825,17.19,17.1075,17.1375,140400.0
2010-08-03 14:00:00,22.84,22.88,22.76,22.79,191000.0,17.13,17.16,17.07,17.0925,191000.0
2010-08-03 14:30:00,22.79,22.83,22.7,22.77,240900.0,17.0925,17.1225,17.025,17.0775,240900.0
2010-08-03 15:00:00,22.77,22.77,22.68,22.71,234200.0,17.0775,17.0775,17.01,17.0325,234200.0
2010-08-03 15:30:00,22.7,22.73,22.61,22.61,481400.0,17.025,17.0475,16.9575,16.9575,481400.0
2010-08-04 09:30:00,22.84,22.9,22.64,22.88,176800.0,17.13,17.175,16.98,17.16,176800.0
2010-08-04 10:00:00,22.9,23.05,22.57,22.71,303500.0,17.175,17.2875,16.9275,17.0325,303500.0
2010-08-04 10:30:00,22.71,22.75,22.59,22.71,141900.0,17.0325,17.0625,16.9425,17.0325,141900.0
2010-08-04 11:00:00,22.7,22.83,22.67,22.83,75100.0,17.025,17.1225,17.0025,17.1225,75100.0
2010-08-04 11:30:00,22.84,22.84,22.65,22.65,84500.0,17.13,17.13,16.9875,16.9875,84500.0
2010-08-04 12:00:00,22.65,22.7,22.58,22.65,95800.0,16.9875,17.025,16.935,16.9875,95800.0
2010-08-04 12:30:00,22.65,22.71,22.62,22.63,88200.0,16.9875,17.0325,16.965,16.9725,88200.0
2010-08-04 13:00:00,22.63,22.64,22.48,22.51,105400.0,16.9725,16.98,16.86,16.8825,105400.0
2010-08-04 13:30:00,22.51,22.62,22.49,22.56,95200.0,16.8825,16.965,16.8675,16.92,95200.0
2010-08-04 14:00:00,22.56,22.66,22.42,22.45,170100.0,16.92,16.995,16.815,16.8375,170100.0
2010-08-04 14:30:00,22.44,22.47,22.4,22.46,129900.0,16.83,16.8525,16.8,16.845,129900.0
2010-08-04 15:00:00,22.46,22.5,22.42,22.5,199600.0,16.845,16.875,16.815,16.875,199600.0
2010-08-04 15:30:00,22.5,22.64,22.46,22.61,597700.0,16.875,16.98,16.845,16.9575,597700.0
2010-08-05 09:30:00,22.45,22.53,22.2,22.41,165800.0,16.8375,16.8975,16.65,16.8075,165800.0
2010-08-05 10:00:00,22.41,22.48,22.25,22.25,134000.0,16.8075,16.86,16.6875,16.6875,134000.0
2010-08-05 10:30:00,22.25,22.26,22.03,22.04,210000.0,16.6875,16.695,16.5225,16.53,210000.0
2010-08-05 11:00:00,22.04,22.25,21.96,22.16,182400.0,16.53,16.6875,16.47,16.62,182400.0
2010-08-05 11:30:00,22.17,22.31,22.16,22.16,115600.0,16.6275,16.7325,16.62,16.62,115600.0
2010-08-05 12:00:00,22.15,22.27,22.14,22.21,81400.0,16.6125,16.7025,16.605,16.6575,81400.0
2010-08-05 12:30:00,22.23,22.3,22.2,22.24,108100.0,16.6725,16.725,16.65,16.68,108100.0
2010-08-05 13:00:00,22.24,22.25,22.12,22.18,68100.0,16.68,16.6875,16.59,16.635,68100.0
2010-08-05 13:30:00,22.18,22.3,22.18,22.25,75500.0,16.635,16.725,16.635,16.6875,75500.0
2010-08-05 14:00:00,22.26,22.28,22.21,22.23,91200.0,16.695,16.71,16.6575,16.6725,91200.0
2010-08-05 14:30:00,22.23,22.26,22.16,22.16,83300.0,16.6725,16.695,16.62,16.62,83300.0
2010-08-05 15:00:00,22.16,22.29,22.15,22.22,177200.0,16.62,16.7175,16.6125,16.665,177200.0
2010-08-05 15:30:00,22.23,22.24,22.1,22.12,554300.0,16.6725,16.68,16.575,16.59,554300.0
2010-08-06 09:30:00,21.81,21.97,21.61,21.75,411100.0,16.3651,16.4851,16.215,16.3201,411100.0
2010-08-06 10:00:00,21.76,21.83,21.6,21.6,201500.0,16.3276,16.3801,16.2075,16.2075,201500.0
2010-08-06 10:30:00,21.6,21.61,21.09,21.22,778200.0,16.2075,16.215,15.8248,15.9224,778200.0
2010-08-06 11:00:00,21.21,21.46,21.14,21.26,442400.0,15.9149,16.1025,15.8624,15.9524,442400.0
2010-08-06 11:30:00,21.26,21.36,21.19,21.19,132100.0,15.9524,16.0274,15.8999,15.8999,132100.0
2010-08-06 12:00:00,21.19,21.22,21.08,21.09,205700.0,15.8999,15.9224,15.8173,15.8248,205700.0
2010-08-06 12:30:00,21.1,21.17,21.04,21.06,132100.0,15.8323,15.8849,15.7873,15.8023,132100.0
2010-08-06 13:00:00,21.06,21.11,21.01,21.06,187500.0,15.8023,15.8399,15.7648,15.8023,187500.0
2010-08-06 13:30:00,21.07,21.24,21.04,21.2,171800.0,15.8098,15.9374,15.7873,15.9074,171800.0
2010-08-06 14:00:00,21.2,21.22,21.14,21.22,122500.0,15.9074,15.9224,15.8624,15.9224,122500.0
2010-08-06 14:30:00,21.21,21.43,21.19,21.33,192500.0,15.9149,16.08,15.8999,16.0049,192500.0
2010-08-06 15:00:00,21.33,21.48,21.31,21.48,213700.0,16.0049,16.1175,15.9899,16.1175,213700.0
2010-08-06 15:30:00,21.48,21.71,21.47,21.64,652000.0,16.1175,16.2901,16.11,16.2375,652000.0
2010-08-09 09:30:00,21.72,21.92,21.57,21.65,295300.0,16.2976,16.4476,16.185,16.245,295300.0
2010-08-09 10:00:00,21.65,21.71,21.5,21.51,129900.0,16.245,16.2901,16.1325,16.14,129900.0
2010-08-09 10:30:00,21.51,21.58,21.48,21.57,242600.0,16.14,16.1925,16.1175,16.185,242600.0
2010-08-09 11:00:00,21.57,21.7,21.56,21.62,202200.0,16.185,16.2826,16.1775,16.2225,202200.0
2010-08-09 11:30:00,21.63,21.77,21.62,21.64,120300.0,16.23,16.3351,16.2225,16.2375,120300.0
2010-08-09 12:00:00,21.65,21.71,21.65,21.66,91800.0,16.245,16.2901,16.245,16.2525,91800.0
2010-08-09 12:30:00,21.66,21.71,21.61,21.71,71100.0,16.2525,16.2901,16.215,16.2901,71100.0
2010-08-09 13:00:00,21.7,21.82,21.69,21.73,63700.0,16.2826,16.3726,16.2751,16.3051,63700.0
2010-08-09 13:30:00,21.74,21.76,21.67,21.71,52300.0,16.3126,16.3276,16.26,16.2901,52300.0
2010-08-09 14:00:00,21.72,21.91,21.72,21.9,94200.0,16.2976,16.4401,16.2976,16.4326,94200.0
2010-08-09 14:30:00,21.9,21.96,21.9,21.92,129200.0,16.4326,16.4776,16.4326,16.4476,129200.0
2010-08-09 15:00:00,21.91,21.92,21.8,21.88,105700.0,16.4401,16.4476,16.3576,16.4176,105700.0
2010-08-09 15:30:00,21.87,21.93,21.83,21.85,338700.0,16.4101,16.4551,16.3801,16.3951,338700.0
2010-08-10 09:30:00,21.45,21.66,21.22,21.44,462500.0,16.095,16.2525,15.9224,16.0875,462500.0
2010-08-10 10:00:00,21.43,21.49,21.31,21.32,156600.0,16.08,16.125,15.9899,15.9974,156600.0
2010-08-10 10:30:00,21.31,21.33,21.21,21.26,182100.0,15.9899,16.0049,15.9149,15.9524,182100.0
2010-08-10 11:00:00,21.26,21.45,21.25,21.34,134100.0,15.9524,16.095,15.9449,16.0124,134100.0
2010-08-10 11:30:00,21.35,21.42,21.34,21.38,95400.0,16.0199,16.0725,16.0124,16.0424,95400.0
2010-08-10 12:00:00,21.37,21.37,21.27,21.28,114500.0,16.0349,16.0349,15.9599,15.9674,114500.0
2010-08-10 12:30:00,21.28,21.32,21.21,21.23,129100.0,15.9674,15.9974,15.9149,15.9299,129100.0
2010-08-10 13:00:00,21.23,21.26,21.09,21.12,114700.0,15.9299,15.9524,15.8248,15.8474,114700.0
2010-08-10 13:30:00,21.12,21.16,21.07,21.08,114300.0,15.8474,15.8774,15.8098,15.8173,114300.0
2010-08-10 14:00:00,21.09,21.48,21.09,21.35,376700.0,15.8248,16.1175,15.8248,16.0199,376700.0
2010-08-10 14:30:00,21.36,21.63,21.36,21.57,412900.0,16.0274,16.23,16.0274,16.185,412900.0
2010-08-10 15:00:00,21.57,21.72,21.45,21.56,339100.0,16.185,16.2976,16.095,16.1775,339100.0
2010-08-10 15:30:00,21.56,21.67,21.43,21.45,474900.0,16.1775,16.26,16.08,16.095,474900.0
2010-08-11 09:30:00,21.05,21.12,20.8,20.91,394800.0,15.7948,15.8474,15.6072,15.6898,394800.0
2010-08-11 10:00:00,20.9,20.92,20.68,20.68,279200.0,15.6823,15.6973,15.5172,15.5172,279200.0
2010-08-11 10:30:00,20.68,20.68,20.43,20.44,372400.0,15.5172,15.5172,15.3296,15.3371,372400.0
2010-08-11 11:00:00,20.44,20.44,20.28,20.33,370600.0,15.3371,15.3371,15.2171,15.2546,370600.0
2010-08-11 11:30:00,20.34,20.52,20.34,20.45,307800.0,15.2621,15.3971,15.2621,15.3446,307800.0
2010-08-11 12:00:00,20.44,20.44,20.33,20.33,220000.0,15.3371,15.3371,15.2546,15.2546,220000.0
2010-08-11 12:30:00,20.33,20.35,20.25,20.27,252200.0,15.2546,15.2696,15.1946,15.2096,252200.0
2010-08-11 13:00:00,20.27,20.37,20.23,20.3,205100.0,15.2096,15.2846,15.1795,15.2321,205100.0
2010-08-11 13:30:00,20.3,20.31,20.19,20.2,202600.0,15.2321,15.2396,15.1495,15.157,202600.0
2010-08-11 14:00:00,20.2,20.35,20.19,20.32,206500.0,15.157,15.2696,15.1495,15.2471,206500.0
2010-08-11 14:30:00,20.32,20.34,20.13,20.18,248900.0,15.2471,15.2621,15.1045,15.142,248900.0
2010-08-11 15:00:00,20.17,20.28,20.15,20.25,424900.0,15.1345,15.2171,15.1195,15.1946,424900.0
2010-08-11 15:30:00,20.25,20.32,20.12,20.12,1051900.0,15.1946,15.2471,15.097,15.097,1051900.0
2010-08-12 09:30:00,19.84,20.41,19.66,20.23,536700.0,14.8869,15.3146,14.7518,15.1795,536700.0
2010-08-12 10:00:00,20.22,20.35,20.09,20.13,341900.0,15.172,15.2696,15.0745,15.1045,341900.0
2010-08-12 10:30:00,20.12,20.23,20.02,20.03,409500.0,15.097,15.1795,15.022,15.0295,409500.0
2010-08-12 11:00:00,20.03,20.22,20.03,20.21,298800.0,15.0295,15.172,15.0295,15.1645,298800.0
2010-08-12 11:30:00,20.2,20.3,20.18,20.24,208100.0,15.157,15.2321,15.142,15.187,208100.0
2010-08-12 12:00:00,20.23,20.32,20.19,20.21,74800.0,15.1795,15.2471,15.1495,15.1645,74800.0
2010-08-12 12:30:00,20.21,20.33,20.2,20.33,91900.0,15.1645,15.2546,15.157,15.2546,91900.0
2010-08-12 13:00:00,20.33,20.35,20.24,20.26,135100.0,15.2546,15.2696,15.187,15.2021,135100.0
2010-08-12 13:30:00,20.26,20.28,20.17,20.18,83200.0,15.2021,15.2171,15.1345,15.142,83200.0
2010-08-12 14:00:00,20.18,20.31,20.14,20.28,194100.0,15.142,15.2396,15.112,15.2171,194100.0
2010-08-12 14:30:00,20.27,20.36,20.22,20.32,167700.0,15.2096,15.2771,15.172,15.2471,167700.0
2010-08-12 15:00:00,20.33,20.46,20.3,20.33,243200.0,15.2546,15.3521,15.2321,15.2546,243200.0
2010-08-12 15:30:00,20.33,20.39,20.18,20.19,570800.0,15.2546,15.2996,15.142,15.1495,570800.0
2010-08-13 09:30:00,20.11,20.43,19.94,20.35,240100.0,15.0895,15.3296,14.9619,15.2696,240100.0
2010-08-13 10:00:00,20.34,20.43,20.18,20.25,167400.0,15.2621,15.3296,15.142,15.1946,167400.0
2010-08-13 10:30:00,20.25,20.27,20.03,20.12,204600.0,15.1946,15.2096,15.0295,15.097,204600.0
2010-08-13 11:00:00,20.12,20.14,19.91,19.93,184400.0,15.097,15.112,14.9394,14.9544,184400.0
2010-08-13 11:30:00,19.94,20.02,19.86,19.89,173800.0,14.9619,15.022,14.9019,14.9244,173800.0
2010-08-13 12:00:00,19.89,20.0,19.86,19.94,161500.0,14.9244,15.007,14.9019,14.9619,161500.0
2010-08-13 12:30:00,19.95,20.03,19.91,20.02,122300.0,14.9694,15.0295,14.9394,15.022,122300.0
2010-08-13 13:00:00,20.01,20.07,19.97,20.02,92400.0,15.0145,15.0595,14.9845,15.022,92400.0
2010-08-13 13:30:00,20.01,20.07,19.95,19.96,281100.0,15.0145,15.0595,14.9694,14.977,281100.0
2010-08-13 14:00:00,19.97,20.02,19.94,20.02,132500.0,14.9845,15.022,14.9619,15.022,132500.0
2010-08-13 14:30:00,20.02,20.04,19.92,19.92,76400.0,15.022,15.037,14.9469,14.9469,76400.0
2010-08-13 15:00:00,19.93,20.0,19.92,19.96,122800.0,14.9544,15.007,14.9469,14.977,122800.0
2010-08-13 15:30:00,19.96,20.01,19.84,19.88,394800.0,14.977,15.0145,14.8869,14.9169,394800.0
2010-08-16 09:30:00,19.78,19.95,19.7,19.78,170500.0,14.8419,14.9694,14.7819,14.8419,170500.0
2010-08-16 10:00:00,19.77,19.93,19.73,19.87,150000.0,14.8344,14.9544,14.8044,14.9094,150000.0
2010-08-16 10:30:00,19.88,19.93,19.71,19.74,205400.0,14.9169,14.9544,14.7894,14.8119,205400.0
2010-08-16 11:00:00,19.74,19.76,19.6,19.7,180500.0,14.8119,14.8269,14.7068,14.7819,180500.0
2010-08-16 11:30:00,19.7,19.85,19.69,19.83,184000.0,14.7819,14.8944,14.7744,14.8794,184000.0
2010-08-16 12:00:00,19.82,19.94,19.81,19.93,112800.0,14.8719,14.9619,14.8644,14.9544,112800.0
2010-08-16 12:30:00,19.94,19.95,19.82,19.88,120600.0,14.9619,14.9694,14.8719,14.9169,120600.0
2010-08-16 13:00:00,19.88,19.89,19.8,19.86,118200.0,14.9169,14.9244,14.8569,14.9019,118200.0
2010-08-16 13:30:00,19.87,19.94,19.81,19.82,168900.0,14.9094,14.9619,14.8644,14.8719,168900.0
2010-08-16 14:00:00,19.83,19.88,19.71,19.8,137000.0,14.8794,14.9169,14.7894,14.8569,137000.0
2010-08-16 14:30:00,19.8,19.86,19.73,19.75,228600.0,14.8569,14.9019,14.8044,14.8194,228600.0
2010-08-16 15:00:00,19.74,19.9,19.74,19.89,332000.0,14.8119,14.9319,14.8119,14.9244,332000.0
2010-08-16 15:30:00,19.9,19.96,19.85,19.94,386200.0,14.9319,14.977,14.8944,14.9619,386200.0
2010-08-17 09:30:00,20.16,20.24,19.98,20.01,210900.0,15.127,15.187,14.992,15.0145,210900.0
2010-08-17 10:00:00,20.01,20.04,19.95,19.96,109800.0,15.0145,15.037,14.9694,14.977,109800.0
2010-08-17 10:30:00,19.96,20.04,19.83,20.01,297500.0,14.977,15.037,14.8794,15.0145,297500.0
2010-08-17 11:00:00,20.02,20.38,20.02,20.34,331300.0,15.022,15.2921,15.022,15.2621,331300.0
2010-08-17 11:30:00,20.35,20.47,20.3,20.42,460400.0,15.2696,15.3596,15.2321,15.3221,460400.0
2010-08-17 12:00:00,20.41,20.41,20.27,20.27,162100.0,15.3146,15.3146,15.2096,15.2096,162100.0
2010-08-17 12:30:00,20.26,20.32,20.25,20.29,86800.0,15.2021,15.2471,15.1946,15.2246,86800.0
2010-08-17 13:00:00,20.29,20.45,20.29,20.4,108200.0,15.2246,15.3446,15.2246,15.3071,108200.0
2010-08-17 13:30:00,20.4,20.42,20.32,20.35,97300.0,15.3071,15.3221,15.2471,15.2696,97300.0
2010-08-17 14:00:00,20.36,20.38,20.3,20.36,243300.0,15.2771,15.2921,15.2321,15.2771,243300.0
2010-08-17 14:30:00,20.37,20.4,20.29,20.31,204900.0,15.2846,15.3071,15.2246,15.2396,204900.0
2010-08-17 15:00:00,20.31,20.36,20.27,20.36,227000.0,15.2396,15.2771,15.2096,15.2771,227000.0
2010-08-17 15:30:00,20.35,20.36,20.28,20.31,495500.0,15.2696,15.2771,15.2171,15.2396,495500.0
2010-08-18 09:30:00,20.09,20.19,19.92,19.97,456800.0,15.0745,15.1495,14.9469,14.9845,456800.0
2010-08-18 10:00:00,19.97,20.08,19.87,19.9,334100.0,14.9845,15.067,14.9094,14.9319,334100.0
2010-08-18 10:30:00,19.91,20.02,19.87,19.95,206900.0,14.9394,15.022,14.9094,14.9694,206900.0
2010-08-18 11:00:00,19.96,20.08,19.92,20.03,303000.0,14.977,15.067,14.9469,15.0295,303000.0
2010-08-18 11:30:00,20.02,20.19,20.0,20.09,158900.0,15.022,15.1495,15.007,15.0745,158900.0
2010-08-18 12:00:00,20.08,20.09,20.0,20.03,107200.0,15.067,15.0745,15.007,15.0295,107200.0
2010-08-18 12:30:00,20.03,20.24,20.02,20.18,167800.0,15.0295,15.187,15.022,15.142,167800.0
2010-08-18 13:00:00,20.19,20.27,20.17,20.27,148500.0,15.1495,15.2096,15.1345,15.2096,148500.0
2010-08-18 13:30:00,20.27,20.3,20.22,20.27,140700.0,15.2096,15.2321,15.172,15.2096,140700.0
2010-08-18 14:00:00,20.28,20.3,20.21,20.25,89500.0,15.2171,15.2321,15.1645,15.1946,89500.0
2010-08-18 14:30:00,20.25,20.3,20.21,20.24,124100.0,15.1946,15.2321,15.1645,15.187,124100.0
2010-08-18 15:00:00,20.25,20.28,19.94,20.02,472000.0,15.1946,15.2171,14.9619,15.022,472000.0
2010-08-18 15:30:00,20.01,20.07,19.96,19.99,493000.0,15.0145,15.0595,14.977,14.9995,493000.0
2010-08-19 09:30:00,19.8,20.0,19.77,19.82,271500.0,14.8569,15.007,14.8344,14.8719,271500.0
2010-08-19 10:00:00,19.82,19.82,19.51,19.58,364800.0,14.8719,14.8719,14.6393,14.6918,364800.0
2010-08-19 10:30:00,19.58,19.59,19.34,19.41,429900.0,14.6918,14.6993,14.5117,14.5643,429900.0
2010-08-19 11:00:00,19.42,19.46,19.33,19.34,258100.0,14.5718,14.6018,14.5042,14.5117,258100.0
2010-08-19 11:30:00,19.35,19.35,19.13,19.15,356100.0,14.5192,14.5192,14.3542,14.3692,356100.0
2010-08-19 12:00:00,19.15,19.3,19.13,19.28,285100.0,14.3692,14.4817,14.3542,14.4667,285100.0
2010-08-19 12:30:00,19.27,19.32,19.24,19.3,120600.0,14.4592,14.4967,14.4367,14.4817,120600.0
2010-08-19 13:00:00,19.3,19.34,19.21,19.22,377900.0,14.4817,14.5117,14.4142,14.4217,377900.0
2010-08-19 13:30:00,19.21,19.25,19.14,19.23,191800.0,14.4142,14.4442,14.3617,14.4292,191800.0
2010-08-19 14:00:00,19.23,19.4,19.21,19.35,145600.0,14.4292,14.5568,14.4142,14.5192,145600.0
2010-08-19 14:30:00,19.35,19.42,19.28,19.3,376600.0,14.5192,14.5718,14.4667,14.4817,376600.0
2010-08-19 15:00:00,19.3,19.45,19.25,19.36,401200.0,14.4817,14.5943,14.4442,14.5267,401200.0
2010-08-19 15:30:00,19.36,19.41,19.3,19.35,601400.0,14.5267,14.5643,14.4817,14.5192,601400.0
2010-08-20 09:30:00,19.22,19.27,18.92,19.04,621600.0,14.4217,14.4592,14.1966,14.2866,621600.0
2010-08-20 10:00:00,19.04,19.1,18.9,18.94,351200.0,14.2866,14.3317,14.1816,14.2116,351200.0
2010-08-20 10:30:00,18.94,19.05,18.91,19.04,173500.0,14.2116,14.2941,14.1891,14.2866,173500.0
2010-08-20 11:00:00,19.04,19.07,18.85,18.91,189200.0,14.2866,14.3091,14.1441,14.1891,189200.0
2010-08-20 11:30:00,18.92,18.93,18.81,18.86,239500.0,14.1966,14.2041,14.114,14.1516,239500.0
2010-08-20 12:00:00,18.85,18.94,18.85,18.94,131000.0,14.1441,14.2116,14.1441,14.2116,131000.0
2010-08-20 12:30:00,18.94,18.96,18.9,18.92,121000.0,14.2116,14.2266,14.1816,14.1966,121000.0
2010-08-20 13:00:00,18.92,19.03,18.91,19.01,134500.0,14.1966,14.2791,14.1891,14.2641,134500.0
2010-08-20 13:30:00,19.01,19.08,18.98,19.02,158300.0,14.2641,14.3166,14.2416,14.2716,158300.0
2010-08-20 14:00:00,19.03,19.08,19.01,19.01,104900.0,14.2791,14.3166,14.2641,14.2641,104900.0
2010-08-20 14:30:00,19.01,19.15,19.0,19.11,397500.0,14.2641,14.3692,14.2566,14.3392,397500.0
2010-08-20 15:00:00,19.11,19.22,19.08,19.2,298800.0,14.3392,14.4217,14.3166,14.4067,298800.0
2010-08-20 15:30:00,19.19,19.22,19.08,19.14,627500.0,14.3992,14.4217,14.3166,14.3617,627500.0
2010-08-23 09:30:00,19.26,19.33,19.16,19.25,326500.0,14.4517,14.5042,14.3767,14.4442,326500.0
2010-08-23 10:00:00,19.24,19.24,18.96,19.0,332200.0,14.4367,14.4367,14.2266,14.2566,332200.0
2010-08-23 10:30:00,19.0,19.07,18.85,18.96,319600.0,14.2566,14.3091,14.1441,14.2266,319600.0
2010-08-23 11:00:00,18.97,19.02,18.86,18.96,174100.0,14.2341,14.2716,14.1516,14.2266,174100.0
2010-08-23 11:30:00,18.96,19.01,18.9,18.92,114300.0,14.2266,14.2641,14.1816,14.1966,114300.0
2010-08-23 12:00:00,18.93,19.02,18.92,18.98,113200.0,14.2041,14.2716,14.1966,14.2416,113200.0
2010-08-23 12:30:00,18.99,18.99,18.95,18.95,81500.0,14.2491,14.2491,14.2191,14.2191,81500.0
2010-08-23 13:00:00,18.95,19.03,18.91,19.03,100800.0,14.2191,14.2791,14.1891,14.2791,100800.0
2010-08-23 13:30:00,19.03,19.03,18.92,18.99,89800.0,14.2791,14.2791,14.1966,14.2491,89800.0
2010-08-23 14:00:00,18.99,19.01,18.92,18.95,227900.0,14.2491,14.2641,14.1966,14.2191,227900.0
2010-08-23 14:30:00,18.95,19.01,18.9,18.91,166000.0,14.2191,14.2641,14.1816,14.1891,166000.0
2010-08-23 15:00:00,18.92,18.95,18.9,18.9,158900.0,14.1966,14.2191,14.1816,14.1816,158900.0
2010-08-23 15:30:00,18.9,18.91,18.76,18.81,507400.0,14.1816,14.1891,14.0765,14.114,507400.0
2010-08-24 09:30:00,18.55,18.58,18.34,18.39,353200.0,13.919,13.9415,13.7614,13.7989,353200.0
2010-08-24 10:00:00,18.38,18.46,18.21,18.34,538800.0,13.7914,13.8514,13.6638,13.7614,538800.0
2010-08-24 10:30:00,18.35,18.38,18.25,18.36,321700.0,13.7689,13.7914,13.6939,13.7764,321700.0
2010-08-24 11:00:00,18.35,18.48,18.35,18.48,280400.0,13.7689,13.8664,13.7689,13.8664,280400.0
2010-08-24 11:30:00,18.48,18.63,18.44,18.58,255200.0,13.8664,13.979,13.8364,13.9415,255200.0
2010-08-24 12:00:00,18.59,18.7,18.56,18.58,207600.0,13.949,14.0315,13.9265,13.9415,207600.0
2010-08-24 12:30:00,18.59,18.62,18.54,18.56,112700.0,13.949,13.9715,13.9115,13.9265,112700.0
2010-08-24 13:00:00,18.56,18.56,18.35,18.45,185300.0,13.9265,13.9265,13.7689,13.8439,185300.0
2010-08-24 13:30:00,18.45,18.46,18.27,18.28,244700.0,13.8439,13.8514,13.7089,13.7164,244700.0
2010-08-24 14:00:00,18.29,18.41,18.26,18.35,209200.0,13.7239,13.8139,13.7014,13.7689,209200.0
2010-08-24 14:30:00,18.35,18.43,18.33,18.42,250800.0,13.7689,13.8289,13.7539,13.8214,250800.0
2010-08-24 15:00:00,18.43,18.53,18.41,18.42,304500.0,13.8289,13.904,13.8139,13.8214,304500.0
2010-08-24 15:30:00,18.42,18.45,18.31,18.32,551500.0,13.8214,13.8439,13.7389,13.7464,551500.0
2010-08-25 09:30:00,18.21,18.37,17.91,17.96,357000.0,13.6638,13.7839,13.4387,13.4763,357000.0
2010-08-25 10:00:00,17.96,18.04,17.92,17.97,570500.0,13.4763,13.5363,13.4462,13.4838,570500.0
2010-08-25 10:30:00,17.97,18.07,17.92,18.05,324300.0,13.4838,13.5588,13.4462,13.5438,324300.0
2010-08-25 11:00:00,18.05,18.13,17.97,18.05,308700.0,13.5438,13.6038,13.4838,13.5438,308700.0
2010-08-25 11:30:00,18.07,18.19,18.01,18.16,254300.0,13.5588,13.6488,13.5138,13.6263,254300.0
2010-08-25 12:00:00,18.16,18.21,18.1,18.1,94200.0,13.6263,13.6638,13.5813,13.5813,94200.0
2010-08-25 12:30:00,18.11,18.14,18.04,18.08,195100.0,13.5888,13.6113,13.5363,13.5663,195100.0
2010-08-25 13:00:00,18.08,18.17,18.06,18.14,126300.0,13.5663,13.6338,13.5513,13.6113,126300.0
2010-08-25 13:30:00,18.15,18.22,18.11,18.16,188700.0,13.6188,13.6713,13.5888,13.6263,188700.0
2010-08-25 14:00:00,18.16,18.22,18.11,18.13,227900.0,13.6263,13.6713,13.5888,13.6038,227900.0
2010-08-25 14:30:00,18.13,18.32,18.12,18.25,345500.0,13.6038,13.7464,13.5963,13.6939,345500.0
2010-08-25 15:00:00,18.25,18.28,18.16,18.17,268900.0,13.6939,13.7164,13.6263,13.6338,268900.0
2010-08-25 15:30:00,18.18,18.34,18.17,18.26,564600.0,13.6413,13.7614,13.6338,13.7014,564600.0
2010-08-26 09:30:00,18.46,18.52,18.36,18.39,226100.0,13.8514,13.8964,13.7764,13.7989,226100.0
2010-08-26 10:00:00,18.39,18.53,18.36,18.52,328800.0,13.7989,13.904,13.7764,13.8964,328800.0
2010-08-26 10:30:00,18.51,18.68,18.47,18.67,287000.0,13.8889,14.0165,13.8589,14.009,287000.0
2010-08-26 11:00:00,18.66,18.67,18.43,18.55,212400.0,14.0015,14.009,13.8289,13.919,212400.0
2010-08-26 11:30:00,18.55,18.55,18.37,18.5,174800.0,13.919,13.919,13.7839,13.8814,174800.0
2010-08-26 12:00:00,18.49,18.49,18.33,18.39,116900.0,13.8739,13.8739,13.7539,13.7989,116900.0
2010-08-26 12:30:00,18.38,18.39,18.24,18.28,235700.0,13.7914,13.7989,13.6864,13.7164,235700.0
2010-08-26 13:00:00,18.3,18.32,18.23,18.26,198600.0,13.7314,13.7464,13.6788,13.7014,198600.0
2010-08-26 13:30:00,18.26,18.29,18.16,18.16,138200.0,13.7014,13.7239,13.6263,13.6263,138200.0
2010-08-26 14:00:00,18.16,18.22,18.07,18.13,188400.0,13.6263,13.6713,13.5588,13.6038,188400.0
2010-08-26 14:30:00,18.13,18.16,18.01,18.06,290300.0,13.6038,13.6263,13.5138,13.5513,290300.0
2010-08-26 15:00:00,18.06,18.17,18.06,18.15,257800.0,13.5513,13.6338,13.5513,13.6188,257800.0
2010-08-26 15:30:00,18.14,18.24,18.11,18.13,518300.0,13.6113,13.6864,13.5888,13.6038,518300.0
2010-08-27 09:30:00,18.24,18.32,18.17,18.18,228400.0,13.6864,13.7464,13.6338,13.6413,228400.0
2010-08-27 10:00:00,18.19,18.45,18.05,18.44,436300.0,13.6488,13.8439,13.5438,13.8364,436300.0
2010-08-27 10:30:00,18.43,18.56,18.3,18.36,323200.0,13.8289,13.9265,13.7314,13.7764,323200.0
2010-08-27 11:00:00,18.36,18.67,18.36,18.62,218000.0,13.7764,14.009,13.7764,13.9715,218000.0
2010-08-27 11:30:00,18.62,18.65,18.41,18.43,187700.0,13.9715,13.994,13.8139,13.8289,187700.0
2010-08-27 12:00:00,18.43,18.56,18.42,18.5,128100.0,13.8289,13.9265,13.8214,13.8814,128100.0
2010-08-27 12:30:00,18.51,18.54,18.36,18.38,99600.0,13.8889,13.9115,13.7764,13.7914,99600.0
2010-08-27 13:00:00,18.38,18.48,18.35,18.48,85200.0,13.7914,13.8664,13.7689,13.8664,85200.0
2010-08-27 13:30:00,18.48,18.61,18.47,18.61,141700.0,13.8664,13.964,13.8589,13.964,141700.0
2010-08-27 14:00:00,18.61,18.64,18.52,18.58,159400.0,13.964,13.9865,13.8964,13.9415,159400.0
2010-08-27 14:30:00,18.59,18.65,18.53,18.57,184700.0,13.949,13.994,13.904,13.934,184700.0
2010-08-27 15:00:00,18.57,18.7,18.56,18.69,297100.0,13.934,14.0315,13.9265,14.024,297100.0
2010-08-27 15:30:00,18.68,18.73,18.6,18.71,522400.0,14.0165,14.054,13.9565,14.039,522400.0
2010-08-30 09:30:00,18.52,18.52,18.3,18.51,254000.0,13.8964,13.8964,13.7314,13.8889,254000.0
2010-08-30 10:00:00,18.52,18.55,18.35,18.4,213500.0,13.8964,13.919,13.7689,13.8064,213500.0
2010-08-30 10:30:00,18.39,18.56,18.37,18.56,187800.0,13.7989,13.9265,13.7839,13.9265,187800.0
2010-08-30 11:00:00,18.56,18.57,18.4,18.42,168000.0,13.9265,13.934,13.8064,13.8214,168000.0
2010-08-30 11:30:00,18.43,18.43,18.31,18.38,166500.0,13.8289,13.8289,13.7389,13.7914,166500.0
2010-08-30 12:00:00,18.38,18.47,18.37,18.37,151400.0,13.7914,13.8589,13.7839,13.7839,151400.0
2010-08-30 12:30:00,18.38,18.46,18.33,18.34,142400.0,13.7914,13.8514,13.7539,13.7614,142400.0
2010-08-30 13:00:00,18.35,18.37,18.22,18.23,122900.0,13.7689,13.7839,13.6713,13.6788,122900.0
2010-08-30 13:30:00,18.22,18.35,18.22,18.28,225600.0,13.6713,13.7689,13.6713,13.7164,225600.0
2010-08-30 14:00:00,18.28,18.31,18.15,18.25,378800.0,13.7164,13.7389,13.6188,13.6939,378800.0
2010-08-30 14:30:00,18.25,18.29,18.19,18.2,151500.0,13.6939,13.7239,13.6488,13.6563,151500.0
2010-08-30 15:00:00,18.2,18.23,18.16,18.18,323500.0,13.6563,13.6788,13.6263,13.6413,323500.0
2010-08-30 15:30:00,18.18,18.28,18.18,18.23,935700.0,13.6413,13.7164,13.6413,13.6788,935700.0
2010-08-31 09:30:00,18.11,18.4,18.06,18.28,494300.0,13.5888,13.8064,13.5513,13.7164,494300.0
2010-08-31 10:00:00,18.26,18.57,18.26,18.45,297800.0,13.7014,13.934,13.7014,13.8439,297800.0
2010-08-31 10:30:00,18.46,18.54,18.34,18.49,239500.0,13.8514,13.9115,13.7614,13.8739,239500.0
2010-08-31 11:00:00,18.48,18.59,18.41,18.52,247200.0,13.8664,13.949,13.8139,13.8964,247200.0
2010-08-31 11:30:00,18.52,18.7,18.5,18.6,204900.0,13.8964,14.0315,13.8814,13.9565,204900.0
2010-08-31 12:00:00,18.62,18.67,18.51,18.52,113200.0,13.9715,14.009,13.8889,13.8964,113200.0
2010-08-31 12:30:00,18.52,18.57,18.43,18.44,95700.0,13.8964,13.934,13.8289,13.8364,95700.0
2010-08-31 13:00:00,18.43,18.58,18.42,18.52,124200.0,13.8289,13.9415,13.8214,13.8964,124200.0
2010-08-31 13:30:00,18.52,18.57,18.42,18.46,114700.0,13.8964,13.934,13.8214,13.8514,114700.0
2010-08-31 14:00:00,18.45,18.55,18.35,18.41,237000.0,13.8439,13.919,13.7689,13.8139,237000.0
2010-08-31 14:30:00,18.42,18.42,18.3,18.31,346500.0,13.8214,13.8214,13.7314,13.7389,346500.0
2010-08-31 15:00:00,18.31,18.39,18.24,18.3,282400.0,13.7389,13.7989,13.6864,13.7314,282400.0
2010-08-31 15:30:00,18.3,18.45,18.24,18.43,725200.0,13.7314,13.8439,13.6864,13.8289,725200.0
2010-09-01 09:30:00,18.81,18.81,18.54,18.7,294000.0,14.114,14.114,13.9115,14.0315,294000.0
2010-09-01 10:00:00,18.71,19.0,18.7,18.95,479100.0,14.039,14.2566,14.0315,14.2191,479100.0
2010-09-01 10:30:00,18.95,18.98,18.88,18.93,247400.0,14.2191,14.2416,14.1666,14.2041,247400.0
2010-09-01 11:00:00,18.94,19.0,18.93,18.94,195200.0,14.2116,14.2566,14.2041,14.2116,195200.0
2010-09-01 11:30:00,18.95,19.03,18.94,18.96,188600.0,14.2191,14.2791,14.2116,14.2266,188600.0
2010-09-01 12:00:00,18.97,18.99,18.83,18.84,108000.0,14.2341,14.2491,14.1291,14.1366,108000.0
2010-09-01 12:30:00,18.84,18.89,18.77,18.88,166900.0,14.1366,14.1741,14.084,14.1666,166900.0
2010-09-01 13:00:00,18.88,18.98,18.87,18.97,93500.0,14.1666,14.2416,14.1591,14.2341,93500.0
2010-09-01 13:30:00,18.98,19.16,18.98,19.16,191400.0,14.2416,14.3767,14.2416,14.3767,191400.0
2010-09-01 14:00:00,19.16,19.22,19.11,19.14,251300.0,14.3767,14.4217,14.3392,14.3617,251300.0
2010-09-01 14:30:00,19.14,19.17,19.07,19.13,147500.0,14.3617,14.3842,14.3091,14.3542,147500.0
2010-09-01 15:00:00,19.14,19.17,19.0,19.13,1626200.0,14.3617,14.3842,14.2566,14.3542,1626200.0
2010-09-01 15:30:00,19.13,19.27,19.1,19.27,640000.0,14.3542,14.4592,14.3317,14.4592,640000.0
2010-09-02 09:30:00,19.36,19.53,19.23,19.52,365600.0,14.5267,14.6543,14.4292,14.6468,365600.0
2010-09-02 10:00:00,19.51,19.58,19.37,19.47,195700.0,14.6393,14.6918,14.5342,14.6093,195700.0
2010-09-02 10:30:00,19.48,19.53,19.4,19.52,136000.0,14.6168,14.6543,14.5568,14.6468,136000.0
2010-09-02 11:00:00,19.51,19.59,19.43,19.43,212200.0,14.6393,14.6993,14.5793,14.5793,212200.0
2010-09-02 11:30:00,19.43,19.56,19.41,19.47,147500.0,14.5793,14.6768,14.5643,14.6093,147500.0
2010-09-02 12:00:00,19.47,19.56,19.46,19.51,82200.0,14.6093,14.6768,14.6018,14.6393,82200.0
2010-09-02 12:30:00,19.52,19.56,19.43,19.44,126200.0,14.6468,14.6768,14.5793,14.5868,126200.0
2010-09-02 13:00:00,19.43,19.47,19.42,19.45,85100.0,14.5793,14.6093,14.5718,14.5943,85100.0
2010-09-02 13:30:00,19.45,19.51,19.42,19.45,120400.0,14.5943,14.6393,14.5718,14.5943,120400.0
2010-09-02 14:00:00,19.45,19.63,19.44,19.54,157200.0,14.5943,14.7293,14.5868,14.6618,157200.0
2010-09-02 14:30:00,19.55,19.64,19.55,19.64,113200.0,14.6693,14.7368,14.6693,14.7368,113200.0
2010-09-02 15:00:00,19.63,19.66,19.6,19.65,137200.0,14.7293,14.7518,14.7068,14.7443,137200.0
2010-09-02 15:30:00,19.66,19.74,19.63,19.71,484000.0,14.7518,14.8119,14.7293,14.7894,484000.0
2010-09-03 09:30:00,20.0,20.3,20.0,20.16,316300.0,15.007,15.2321,15.007,15.127,316300.0
2010-09-03 10:00:00,20.15,20.15,19.8,19.83,469400.0,15.1195,15.1195,14.8569,14.8794,469400.0
2010-09-03 10:30:00,19.83,19.95,19.75,19.89,193000.0,14.8794,14.9694,14.8194,14.9244,193000.0
2010-09-03 11:00:00,19.89,20.11,19.87,20.05,292400.0,14.9244,15.0895,14.9094,15.0445,292400.0
2010-09-03 11:30:00,20.05,20.22,20.01,20.19,263500.0,15.0445,15.172,15.0145,15.1495,263500.0
2010-09-03 12:00:00,20.19,20.27,20.16,20.25,179600.0,15.1495,15.2096,15.127,15.1946,179600.0
2010-09-03 12:30:00,20.25,20.33,20.2,20.29,206600.0,15.1946,15.2546,15.157,15.2246,206600.0
2010-09-03 13:00:00,20.29,20.37,20.26,20.27,149100.0,15.2246,15.2846,15.2021,15.2096,149100.0
2010-09-03 13:30:00,20.28,20.39,20.27,20.38,116100.0,15.2171,15.2996,15.2096,15.2921,116100.0
2010-09-03 14:00:00,20.38,20.43,20.35,20.39,189600.0,15.2921,15.3296,15.2696,15.2996,189600.0
2010-09-03 14:30:00,20.39,20.39,20.19,20.23,207500.0,15.2996,15.2996,15.1495,15.1795,207500.0
2010-09-03 15:00:00,20.22,20.29,20.19,20.28,166400.0,15.172,15.2246,15.1495,15.2171,166400.0
2010-09-03 15:30:00,20.28,20.39,20.05,20.35,525600.0,15.2171,15.2996,15.0445,15.2696,525600.0
2010-09-07 09:30:00,20.17,20.17,19.8,19.8,261100.0,15.1345,15.1345,14.8569,14.8569,261100.0
2010-09-07 10:00:00,19.79,19.85,19.68,19.78,262500.0,14.8494,14.8944,14.7669,14.8419,262500.0
2010-09-07 10:30:00,19.78,19.88,19.73,19.85,267300.0,14.8419,14.9169,14.8044,14.8944,267300.0
2010-09-07 11:00:00,19.85,19.88,19.76,19.85,134600.0,14.8944,14.9169,14.8269,14.8944,134600.0
2010-09-07 11:30:00,19.87,19.92,19.78,19.92,116600.0,14.9094,14.9469,14.8419,14.9469,116600.0
2010-09-07 12:00:00,19.92,19.95,19.8,19.8,83300.0,14.9469,14.9694,14.8569,14.8569,83300.0
2010-09-07 12:30:00,19.79,19.8,19.75,19.77,84400.0,14.8494,14.8569,14.8194,14.8344,84400.0
2010-09-07 13:00:00,19.76,19.76,19.69,19.71,114600.0,14.8269,14.8269,14.7744,14.7894,114600.0
2010-09-07 13:30:00,19.7,19.75,19.65,19.74,95400.0,14.7819,14.8194,14.7443,14.8119,95400.0
2010-09-07 14:00:00,19.74,19.74,19.62,19.62,144000.0,14.8119,14.8119,14.7218,14.7218,144000.0
2010-09-07 14:30:00,19.61,19.62,19.47,19.5,215800.0,14.7143,14.7218,14.6093,14.6318,215800.0
2010-09-07 15:00:00,19.5,19.56,19.46,19.55,179400.0,14.6318,14.6768,14.6018,14.6693,179400.0
2010-09-07 15:30:00,19.54,19.61,19.49,19.54,539000.0,14.6618,14.7143,14.6243,14.6618,539000.0
2010-09-08 09:30:00,19.66,19.94,19.64,19.91,188100.0,14.7518,14.9619,14.7368,14.9394,188100.0
2010-09-08 10:00:00,19.9,19.97,19.83,19.94,208900.0,14.9319,14.9845,14.8794,14.9619,208900.0
2010-09-08 10:30:00,19.94,20.08,19.94,20.04,197900.0,14.9619,15.067,14.9619,15.037,197900.0
2010-09-08 11:00:00,20.04,20.1,19.96,19.97,100200.0,15.037,15.082,14.977,14.9845,100200.0
2010-09-08 11:30:00,19.98,20.03,19.97,20.02,152800.0,14.992,15.0295,14.9845,15.022,152800.0
2010-09-08 12:00:00,20.01,20.05,19.97,20.02,200700.0,15.0145,15.0445,14.9845,15.022,200700.0
2010-09-08 12:30:00,20.02,20.04,19.96,20.0,164300.0,15.022,15.037,14.977,15.007,164300.0
2010-09-08 13:00:00,20.0,20.0,19.87,19.91,111400.0,15.007,15.007,14.9094,14.9394,111400.0
2010-09-08 13:30:00,19.92,19.94,19.73,19.8,112200.0,14.9469,14.9619,14.8044,14.8569,112200.0
2010-09-08 14:00:00,19.8,19.83,19.69,19.83,76300.0,14.8569,14.8794,14.7744,14.8794,76300.0
2010-09-08 14:30:00,19.82,19.92,19.82,19.89,98700.0,14.8719,14.9469,14.8719,14.9244,98700.0
2010-09-08 15:00:00,19.89,19.98,19.8,19.81,127900.0,14.9244,14.992,14.8569,14.8644,127900.0
2010-09-08 15:30:00,19.81,19.89,19.74,19.79,329800.0,14.8644,14.9244,14.8119,14.8494,329800.0
2010-09-09 09:30:00,20.36,20.69,20.22,20.63,499600.0,15.2771,15.5247,15.172,15.4797,499600.0
2010-09-09 10:00:00,20.63,20.66,20.41,20.5,338800.0,15.4797,15.5022,15.3146,15.3821,338800.0
2010-09-09 10:30:00,20.5,20.52,20.34,20.36,146100.0,15.3821,15.3971,15.2621,15.2771,146100.0
2010-09-09 11:00:00,20.36,20.47,20.34,20.47,161200.0,15.2771,15.3596,15.2621,15.3596,161200.0
2010-09-09 11:30:00,20.46,20.6,20.45,20.46,149900.0,15.3521,15.4572,15.3446,15.3521,149900.0
2010-09-09 12:00:00,20.46,20.52,20.45,20.49,70300.0,15.3521,15.3971,15.3446,15.3746,70300.0
2010-09-09 12:30:00,20.49,20.49,20.12,20.12,175400.0,15.3746,15.3746,15.097,15.097,175400.0
2010-09-09 13:00:00,20.12,20.18,20.01,20.06,93400.0,15.097,15.142,15.0145,15.052,93400.0
2010-09-09 13:30:00,20.06,20.27,20.05,20.15,142900.0,15.052,15.2096,15.0445,15.1195,142900.0
2010-09-09 14:00:00,20.16,20.21,20.13,20.15,103300.0,15.127,15.1645,15.1045,15.1195,103300.0
2010-09-09 14:30:00,20.15,20.31,20.15,20.31,72000.0,15.1195,15.2396,15.1195,15.2396,72000.0
2010-09-09 15:00:00,20.31,20.36,20.27,20.33,138300.0,15.2396,15.2771,15.2096,15.2546,138300.0
2010-09-09 15:30:00,20.34,20.4,20.3,20.31,349300.0,15.2621,15.3071,15.2321,15.2396,349300.0
2010-09-10 09:30:00,20.25,20.42,20.15,20.16,159900.0,15.1946,15.3221,15.1195,15.127,159900.0
2010-09-10 10:00:00,20.15,20.29,20.12,20.22,203200.0,15.1195,15.2246,15.097,15.172,203200.0
2010-09-10 10:30:00,20.23,20.29,20.18,20.19,199400.0,15.1795,15.2246,15.142,15.1495,199400.0
2010-09-10 11:00:00,20.19,20.2,20.09,20.12,138500.0,15.1495,15.157,15.0745,15.097,138500.0
2010-09-10 11:30:00,20.11,20.11,19.93,19.96,184700.0,15.0895,15.0895,14.9544,14.977,184700.0
2010-09-10 12:00:00,19.95,19.98,19.88,19.98,141300.0,14.9694,14.992,14.9169,14.992,141300.0
2010-09-10 12:30:00,19.97,19.98,19.88,19.88,129700.0,14.9845,14.992,14.9169,14.9169,129700.0
2010-09-10 13:00:00,19.89,19.9,19.83,19.83,103600.0,14.9244,14.9319,14.8794,14.8794,103600.0
2010-09-10 13:30:00,19.84,19.88,19.8,19.81,100200.0,14.8869,14.9169,14.8569,14.8644,100200.0
2010-09-10 14:00:00,19.8,19.89,19.8,19.87,126400.0,14.8569,14.9244,14.8569,14.9094,126400.0
2010-09-10 14:30:00,19.87,19.9,19.8,19.83,135600.0,14.9094,14.9319,14.8569,14.8794,135600.0
2010-09-10 15:00:00,19.83,19.86,19.8,19.84,221900.0,14.8794,14.9019,14.8569,14.8869,221900.0
2010-09-10 15:30:00,19.83,19.9,19.83,19.83,825800.0,14.8794,14.9319,14.8794,14.8794,825800.0
2010-09-13 09:30:00,20.59,21.07,20.44,20.9,801100.0,15.4497,15.8098,15.3371,15.6823,801100.0
2010-09-13 10:00:00,20.9,21.2,20.9,21.2,762800.0,15.6823,15.9074,15.6823,15.9074,762800.0
2010-09-13 10:30:00,21.2,21.22,20.88,20.9,578400.0,15.9074,15.9224,15.6673,15.6823,578400.0
2010-09-13 11:00:00,20.9,21.13,20.89,21.01,282700.0,15.6823,15.8549,15.6748,15.7648,282700.0
2010-09-13 11:30:00,21.01,21.03,20.88,20.97,180200.0,15.7648,15.7798,15.6673,15.7348,180200.0
2010-09-13 12:00:00,20.97,20.97,20.78,20.83,131500.0,15.7348,15.7348,15.5922,15.6298,131500.0
2010-09-13 12:30:00,20.83,20.89,20.76,20.82,138400.0,15.6298,15.6748,15.5772,15.6222,138400.0
2010-09-13 13:00:00,20.82,21.06,20.82,21.03,369500.0,15.6222,15.8023,15.6222,15.7798,369500.0
2010-09-13 13:30:00,21.03,21.06,20.97,20.98,125100.0,15.7798,15.8023,15.7348,15.7423,125100.0
2010-09-13 14:00:00,20.97,21.05,20.94,21.04,234300.0,15.7348,15.7948,15.7123,15.7873,234300.0
2010-09-13 14:30:00,21.04,21.19,21.01,21.17,520600.0,15.7873,15.8999,15.7648,15.8849,520600.0
2010-09-13 15:00:00,21.17,21.25,21.11,21.23,459600.0,15.8849,15.9449,15.8399,15.9299,459600.0
2010-09-13 15:30:00,21.23,21.4,21.2,21.3,1746100.0,15.9299,16.0575,15.9074,15.9824,1746100.0
2010-09-14 09:30:00,21.2,21.22,20.78,20.89,559100.0,15.9074,15.9224,15.5922,15.6748,559100.0
2010-09-14 10:00:00,20.89,21.09,20.89,21.01,384500.0,15.6748,15.8248,15.6748,15.7648,384500.0
2010-09-14 10:30:00,21.02,21.05,20.93,20.98,285700.0,15.7723,15.7948,15.7048,15.7423,285700.0
2010-09-14 11:00:00,20.98,21.18,20.95,21.01,252800.0,15.7423,15.8924,15.7198,15.7648,252800.0
2010-09-14 11:30:00,21.02,21.1,20.95,21.02,209700.0,15.7723,15.8323,15.7198,15.7723,209700.0
2010-09-14 12:00:00,21.02,21.12,20.99,21.01,107700.0,15.7723,15.8474,15.7498,15.7648,107700.0
2010-09-14 12:30:00,21.02,21.04,20.95,20.96,99600.0,15.7723,15.7873,15.7198,15.7273,99600.0
2010-09-14 13:00:00,20.96,21.03,20.9,20.95,262100.0,15.7273,15.7798,15.6823,15.7198,262100.0
2010-09-14 13:30:00,20.95,20.99,20.78,20.83,164900.0,15.7198,15.7498,15.5922,15.6298,164900.0
2010-09-14 14:00:00,20.83,20.89,20.8,20.83,196800.0,15.6298,15.6748,15.6072,15.6298,196800.0
2010-09-14 14:30:00,20.83,21.11,20.82,21.09,391800.0,15.6298,15.8399,15.6222,15.8248,391800.0
2010-09-14 15:00:00,21.09,21.13,20.96,21.01,330400.0,15.8248,15.8549,15.7273,15.7648,330400.0
2010-09-14 15:30:00,21.0,21.06,20.84,20.84,582000.0,15.7573,15.8023,15.6373,15.6373,582000.0
2010-09-15 09:30:00,20.62,20.71,20.43,20.64,283600.0,15.4722,15.5397,15.3296,15.4872,283600.0
2010-09-15 10:00:00,20.65,20.93,20.65,20.78,198300.0,15.4947,15.7048,15.4947,15.5922,198300.0
2010-09-15 10:30:00,20.78,20.99,20.73,20.97,149800.0,15.5922,15.7498,15.5547,15.7348,149800.0
2010-09-15 11:00:00,20.98,21.05,20.75,21.01,222000.0,15.7423,15.7948,15.5697,15.7648,222000.0
2010-09-15 11:30:00,21.0,21.2,20.93,21.13,201500.0,15.7573,15.9074,15.7048,15.8549,201500.0
2010-09-15 12:00:00,21.14,21.18,21.03,21.12,118700.0,15.8624,15.8924,15.7798,15.8474,118700.0
2010-09-15 12:30:00,21.12,21.18,21.02,21.08,108900.0,15.8474,15.8924,15.7723,15.8173,108900.0
2010-09-15 13:00:00,21.08,21.17,21.08,21.09,78200.0,15.8173,15.8849,15.8173,15.8248,78200.0
2010-09-15 13:30:00,21.1,21.12,21.02,21.08,118500.0,15.8323,15.8474,15.7723,15.8173,118500.0
2010-09-15 14:00:00,21.08,21.08,20.9,20.93,181800.0,15.8173,15.8173,15.6823,15.7048,181800.0
2010-09-15 14:30:00,20.92,20.98,20.86,20.95,124900.0,15.6973,15.7423,15.6523,15.7198,124900.0
2010-09-15 15:00:00,20.94,20.98,20.9,20.96,344300.0,15.7123,15.7423,15.6823,15.7273,344300.0
2010-09-15 15:30:00,20.96,20.98,20.9,20.93,676500.0,15.7273,15.7423,15.6823,15.7048,676500.0
2010-09-16 09:30:00,20.81,20.88,20.7,20.78,123900.0,15.6147,15.6673,15.5322,15.5922,123900.0
2010-09-16 10:00:00,20.79,20.88,20.65,20.73,155700.0,15.5997,15.6673,15.4947,15.5547,155700.0
2010-09-16 10:30:00,20.73,20.83,20.62,20.82,137800.0,15.5547,15.6298,15.4722,15.6222,137800.0
2010-09-16 11:00:00,20.82,20.85,20.76,20.78,156500.0,15.6222,15.6448,15.5772,15.5922,156500.0
2010-09-16 11:30:00,20.78,20.81,20.71,20.8,90100.0,15.5922,15.6147,15.5397,15.6072,90100.0
2010-09-16 12:00:00,20.8,20.8,20.62,20.63,139700.0,15.6072,15.6072,15.4722,15.4797,139700.0
2010-09-16 12:30:00,20.62,20.76,20.62,20.74,108200.0,15.4722,15.5772,15.4722,15.5622,108200.0
2010-09-16 13:00:00,20.74,20.76,20.57,20.62,279000.0,15.5622,15.5772,15.4347,15.4722,279000.0
2010-09-16 13:30:00,20.63,20.71,20.57,20.7,134400.0,15.4797,15.5397,15.4347,15.5322,134400.0
2010-09-16 14:00:00,20.7,20.77,20.64,20.76,234500.0,15.5322,15.5847,15.4872,15.5772,234500.0
2010-09-16 14:30:00,20.76,20.83,20.74,20.79,119500.0,15.5772,15.6298,15.5622,15.5997,119500.0
2010-09-16 15:00:00,20.8,20.88,20.77,20.83,234100.0,15.6072,15.6673,15.5847,15.6298,234100.0
2010-09-16 15:30:00,20.83,20.92,20.8,20.88,359300.0,15.6298,15.6973,15.6072,15.6673,359300.0
2010-09-17 09:30:00,21.01,21.18,20.79,20.91,408200.0,15.7648,15.8924,15.5997,15.6898,408200.0
2010-09-17 10:00:00,20.89,21.05,20.76,21.01,475800.0,15.6748,15.7948,15.5772,15.7648,475800.0
2010-09-17 10:30:00,21.01,21.15,20.96,21.1,241100.0,15.7648,15.8699,15.7273,15.8323,241100.0
2010-09-17 11:00:00,21.1,21.15,21.0,21.0,139400.0,15.8323,15.8699,15.7573,15.7573,139400.0
2010-09-17 11:30:00,21.0,21.15,20.99,21.11,210200.0,15.7573,15.8699,15.7498,15.8399,210200.0
2010-09-17 12:00:00,21.11,21.19,21.1,21.17,287100.0,15.8399,15.8999,15.8323,15.8849,287100.0
2010-09-17 12:30:00,21.17,21.23,21.12,21.16,253700.0,15.8849,15.9299,15.8474,15.8774,253700.0
2010-09-17 13:00:00,21.15,22.12,21.15,21.79,2135500.0,15.8699,16.5977,15.8699,16.3501,2135500.0
2010-09-17 13:30:00,21.79,21.88,21.4,21.5,1131900.0,16.3501,16.4176,16.0575,16.1325,1131900.0
2010-09-17 14:00:00,21.5,21.53,21.37,21.48,424200.0,16.1325,16.155,16.0349,16.1175,424200.0
2010-09-17 14:30:00,21.47,21.59,21.45,21.52,400100.0,16.11,16.2,16.095,16.1475,400100.0
2010-09-17 15:00:00,21.52,21.53,21.4,21.4,583600.0,16.1475,16.155,16.0575,16.0575,583600.0
2010-09-17 15:30:00,21.4,21.51,21.4,21.48,948700.0,16.0575,16.14,16.0575,16.1175,948700.0
2010-09-20 09:30:00,21.56,21.61,21.28,21.34,265800.0,16.1775,16.215,15.9674,16.0124,265800.0
2010-09-20 10:00:00,21.34,21.57,21.32,21.49,457200.0,16.0124,16.185,15.9974,16.125,457200.0
2010-09-20 10:30:00,21.48,21.59,21.41,21.57,299200.0,16.1175,16.2,16.065,16.185,299200.0
2010-09-20 11:00:00,21.57,21.6,21.49,21.56,260600.0,16.185,16.2075,16.125,16.1775,260600.0
2010-09-20 11:30:00,21.56,21.57,21.51,21.54,165600.0,16.1775,16.185,16.14,16.1625,165600.0
2010-09-20 12:00:00,21.54,21.7,21.52,21.62,148700.0,16.1625,16.2826,16.1475,16.2225,148700.0
2010-09-20 12:30:00,21.62,21.8,21.62,21.74,233100.0,16.2225,16.3576,16.2225,16.3126,233100.0
2010-09-20 13:00:00,21.75,21.81,21.7,21.77,184600.0,16.3201,16.3651,16.2826,16.3351,184600.0
2010-09-20 13:30:00,21.77,21.85,21.71,21.84,221900.0,16.3351,16.3951,16.2901,16.3876,221900.0
2010-09-20 14:00:00,21.84,21.86,21.78,21.83,284100.0,16.3876,16.4026,16.3426,16.3801,284100.0
2010-09-20 14:30:00,21.83,21.97,21.82,21.94,275700.0,16.3801,16.4851,16.3726,16.4626,275700.0
2010-09-20 15:00:00,21.93,21.98,21.91,21.96,326400.0,16.4551,16.4927,16.4401,16.4776,326400.0
2010-09-20 15:30:00,21.96,22.21,21.93,22.02,1039400.0,16.4776,16.6652,16.4551,16.5227,1039400.0
2010-09-21 09:30:00,22.07,22.19,21.92,22.02,252800.0,16.5602,16.6502,16.4476,16.5227,252800.0
2010-09-21 10:00:00,22.01,22.09,21.88,22.05,281500.0,16.5152,16.5752,16.4176,16.5452,281500.0
2010-09-21 10:30:00,22.05,22.1,22.01,22.06,226700.0,16.5452,16.5827,16.5152,16.5527,226700.0
2010-09-21 11:00:00,22.05,22.13,21.91,21.92,184800.0,16.5452,16.6052,16.4401,16.4476,184800.0
2010-09-21 11:30:00,21.9,22.0,21.89,21.95,110800.0,16.4326,16.5077,16.4251,16.4701,110800.0
2010-09-21 12:00:00,21.95,22.0,21.85,21.86,85900.0,16.4701,16.5077,16.3951,16.4026,85900.0
2010-09-21 12:30:00,21.85,21.89,21.81,21.85,49500.0,16.3951,16.4251,16.3651,16.3951,49500.0
2010-09-21 13:00:00,21.85,21.85,21.74,21.81,90500.0,16.3951,16.3951,16.3126,16.3651,90500.0
2010-09-21 13:30:00,21.82,21.85,21.76,21.83,85400.0,16.3726,16.3951,16.3276,16.3801,85400.0
2010-09-21 14:00:00,21.82,22.0,21.76,21.98,313200.0,16.3726,16.5077,16.3276,16.4927,313200.0
2010-09-21 14:30:00,21.98,22.2,21.93,22.0,379600.0,16.4927,16.6577,16.4551,16.5077,379600.0
2010-09-21 15:00:00,22.0,22.0,21.73,21.76,343600.0,16.5077,16.5077,16.3051,16.3276,343600.0
2010-09-21 15:30:00,21.76,21.76,21.55,21.59,931800.0,16.3276,16.3276,16.17,16.2,931800.0
2010-09-22 09:30:00,21.25,21.4,21.06,21.22,538700.0,15.9449,16.0575,15.8023,15.9224,538700.0
2010-09-22 10:00:00,21.22,21.22,20.99,21.0,600300.0,15.9224,15.9224,15.7498,15.7573,600300.0
2010-09-22 10:30:00,21.0,21.15,20.83,21.12,514200.0,15.7573,15.8699,15.6298,15.8474,514200.0
2010-09-22 11:00:00,21.12,21.14,20.78,20.85,456600.0,15.8474,15.8624,15.5922,15.6448,456600.0
2010-09-22 11:30:00,20.85,20.85,20.72,20.81,364100.0,15.6448,15.6448,15.5472,15.6147,364100.0
2010-09-22 12:00:00,20.81,20.93,20.79,20.83,157800.0,15.6147,15.7048,15.5997,15.6298,157800.0
2010-09-22 12:30:00,20.82,20.84,20.73,20.77,133800.0,15.6222,15.6373,15.5547,15.5847,133800.0
2010-09-22 13:00:00,20.76,20.82,20.65,20.77,414300.0,15.5772,15.6222,15.4947,15.5847,414300.0
2010-09-22 13:30:00,20.77,20.86,20.7,20.7,192000.0,15.5847,15.6523,15.5322,15.5322,192000.0
2010-09-22 14:00:00,20.7,20.73,20.65,20.71,163900.0,15.5322,15.5547,15.4947,15.5397,163900.0
2010-09-22 14:30:00,20.71,20.8,20.66,20.67,314100.0,15.5397,15.6072,15.5022,15.5097,314100.0
2010-09-22 15:00:00,20.67,20.72,20.55,20.61,357200.0,15.5097,15.5472,15.4197,15.4647,357200.0
2010-09-22 15:30:00,20.6,20.67,20.56,20.59,1187600.0,15.4572,15.5097,15.4272,15.4497,1187600.0
2010-09-23 09:30:00,20.28,20.58,20.08,20.5,543300.0,15.2171,15.4422,15.067,15.3821,543300.0
2010-09-23 10:00:00,20.51,20.71,20.49,20.62,500200.0,15.3896,15.5397,15.3746,15.4722,500200.0
2010-09-23 10:30:00,20.62,20.74,20.62,20.66,243600.0,15.4722,15.5622,15.4722,15.5022,243600.0
2010-09-23 11:00:00,20.66,20.86,20.65,20.85,329800.0,15.5022,15.6523,15.4947,15.6448,329800.0
2010-09-23 11:30:00,20.85,20.94,20.84,20.9,373600.0,15.6448,15.7123,15.6373,15.6823,373600.0
2010-09-23 12:00:00,20.9,20.9,20.78,20.78,278100.0,15.6823,15.6823,15.5922,15.5922,278100.0
2010-09-23 12:30:00,20.79,20.8,20.67,20.69,125600.0,15.5997,15.6072,15.5097,15.5247,125600.0
2010-09-23 13:00:00,20.68,20.7,20.64,20.66,63700.0,15.5172,15.5322,15.4872,15.5022,63700.0
2010-09-23 13:30:00,20.66,20.67,20.52,20.52,103900.0,15.5022,15.5097,15.3971,15.3971,103900.0
2010-09-23 14:00:00,20.52,20.55,20.49,20.5,155700.0,15.3971,15.4197,15.3746,15.3821,155700.0
2010-09-23 14:30:00,20.5,20.5,20.3,20.32,177800.0,15.3821,15.3821,15.2321,15.2471,177800.0
2010-09-23 15:00:00,20.32,20.38,20.16,20.18,362300.0,15.2471,15.2921,15.127,15.142,362300.0
2010-09-23 15:30:00,20.17,20.2,20.02,20.09,1117500.0,15.1345,15.157,15.022,15.0745,1117500.0
2010-09-24 09:30:00,20.48,20.82,20.45,20.68,430100.0,15.3671,15.6222,15.3446,15.5172,430100.0
2010-09-24 10:00:00,20.66,20.73,20.53,20.7,294400.0,15.5022,15.5547,15.4046,15.5322,294400.0
2010-09-24 10:30:00,20.71,20.77,20.61,20.64,259100.0,15.5397,15.5847,15.4647,15.4872,259100.0
2010-09-24 11:00:00,20.64,20.74,20.58,20.59,149700.0,15.4872,15.5622,15.4422,15.4497,149700.0
2010-09-24 11:30:00,20.6,20.6,20.54,20.6,119400.0,15.4572,15.4572,15.4122,15.4572,119400.0
2010-09-24 12:00:00,20.6,20.6,20.55,20.59,90300.0,15.4572,15.4572,15.4197,15.4497,90300.0
2010-09-24 12:30:00,20.6,20.6,20.53,20.56,114500.0,15.4572,15.4572,15.4046,15.4272,114500.0
2010-09-24 13:00:00,20.57,20.62,20.55,20.62,93300.0,15.4347,15.4722,15.4197,15.4722,93300.0
2010-09-24 13:30:00,20.62,20.76,20.61,20.75,236100.0,15.4722,15.5772,15.4647,15.5697,236100.0
2010-09-24 14:00:00,20.75,20.8,20.71,20.76,115100.0,15.5697,15.6072,15.5397,15.5772,115100.0
2010-09-24 14:30:00,20.76,20.84,20.74,20.84,234600.0,15.5772,15.6373,15.5622,15.6373,234600.0
2010-09-24 15:00:00,20.83,20.86,20.79,20.82,207600.0,15.6298,15.6523,15.5997,15.6222,207600.0
2010-09-24 15:30:00,20.83,20.91,20.81,20.88,548000.0,15.6298,15.6898,15.6147,15.6673,548000.0
2010-09-27 09:30:00,20.95,20.96,20.7,20.78,242000.0,15.7198,15.7273,15.5322,15.5922,242000.0
2010-09-27 10:00:00,20.77,20.89,20.72,20.85,98600.0,15.5847,15.6748,15.5472,15.6448,98600.0
2010-09-27 10:30:00,20.85,20.9,20.75,20.88,109400.0,15.6448,15.6823,15.5697,15.6673,109400.0
2010-09-27 11:00:00,20.88,20.88,20.72,20.78,161700.0,15.6673,15.6673,15.5472,15.5922,161700.0
2010-09-27 11:30:00,20.78,20.81,20.72,20.79,117200.0,15.5922,15.6147,15.5472,15.5997,117200.0
2010-09-27 12:00:00,20.78,20.84,20.75,20.8,81300.0,15.5922,15.6373,15.5697,15.6072,81300.0
2010-09-27 12:30:00,20.8,20.82,20.74,20.78,57500.0,15.6072,15.6222,15.5622,15.5922,57500.0
2010-09-27 13:00:00,20.77,20.82,20.74,20.75,76800.0,15.5847,15.6222,15.5622,15.5697,76800.0
2010-09-27 13:30:00,20.76,20.86,20.75,20.83,148600.0,15.5772,15.6523,15.5697,15.6298,148600.0
2010-09-27 14:00:00,20.82,20.91,20.82,20.91,126300.0,15.6222,15.6898,15.6222,15.6898,126300.0
2010-09-27 14:30:00,20.91,20.99,20.89,20.97,183500.0,15.6898,15.7498,15.6748,15.7348,183500.0
2010-09-27 15:00:00,20.96,20.97,20.72,20.73,328900.0,15.7273,15.7348,15.5472,15.5547,328900.0
2010-09-27 15:30:00,20.72,20.74,20.66,20.68,425500.0,15.5472,15.5622,15.5022,15.5172,425500.0
2010-09-28 09:30:00,20.67,20.71,20.44,20.51,298100.0,15.5097,15.5397,15.3371,15.3896,298100.0
2010-09-28 10:00:00,20.52,20.54,20.31,20.51,492200.0,15.3971,15.4122,15.2396,15.3896,492200.0
2010-09-28 10:30:00,20.5,20.59,20.27,20.29,345200.0,15.3821,15.4497,15.2096,15.2246,345200.0
2010-09-28 11:00:00,20.3,20.5,20.22,20.44,331100.0,15.2321,15.3821,15.172,15.3371,331100.0
2010-09-28 11:30:00,20.44,20.53,20.35,20.43,195400.0,15.3371,15.4046,15.2696,15.3296,195400.0
2010-09-28 12:00:00,20.42,20.6,20.34,20.48,155600.0,15.3221,15.4572,15.2621,15.3671,155600.0
2010-09-28 12:30:00,20.5,20.52,20.42,20.47,80200.0,15.3821,15.3971,15.3221,15.3596,80200.0
2010-09-28 13:00:00,20.48,20.49,20.36,20.4,133100.0,15.3671,15.3746,15.2771,15.3071,133100.0
2010-09-28 13:30:00,20.41,20.54,20.37,20.53,159200.0,15.3146,15.4122,15.2846,15.4046,159200.0
2010-09-28 14:00:00,20.52,20.55,20.41,20.42,181600.0,15.3971,15.4197,15.3146,15.3221,181600.0
2010-09-28 14:30:00,20.42,20.47,20.32,20.41,282700.0,15.3221,15.3596,15.2471,15.3146,282700.0
2010-09-28 15:00:00,20.41,20.52,20.35,20.42,255300.0,15.3146,15.3971,15.2696,15.3221,255300.0
2010-09-28 15:30:00,20.42,20.69,20.41,20.66,575700.0,15.3221,15.5247,15.3146,15.5022,575700.0
2010-09-29 09:30:00,20.49,20.67,20.38,20.42,187400.0,15.3746,15.5097,15.2921,15.3221,187400.0
2010-09-29 10:00:00,20.43,20.68,20.42,20.53,250600.0,15.3296,15.5172,15.3221,15.4046,250600.0
2010-09-29 10:30:00,20.54,20.57,20.4,20.42,172800.0,15.4122,15.4347,15.3071,15.3221,172800.0
2010-09-29 11:00:00,20.43,20.68,20.39,20.65,162000.0,15.3296,15.5172,15.2996,15.4947,162000.0
2010-09-29 11:30:00,20.65,21.04,20.65,20.97,304800.0,15.4947,15.7873,15.4947,15.7348,304800.0
2010-09-29 12:00:00,20.96,21.06,20.88,20.95,147100.0,15.7273,15.8023,15.6673,15.7198,147100.0
2010-09-29 12:30:00,20.95,21.0,20.89,20.97,100900.0,15.7198,15.7573,15.6748,15.7348,100900.0
2010-09-29 13:00:00,20.96,20.97,20.86,20.86,99000.0,15.7273,15.7348,15.6523,15.6523,99000.0
2010-09-29 13:30:00,20.86,21.01,20.81,21.0,131900.0,15.6523,15.7648,15.6147,15.7573,131900.0
2010-09-29 14:00:00,20.99,21.1,20.99,21.01,223300.0,15.7498,15.8323,15.7498,15.7648,223300.0
2010-09-29 14:30:00,21.01,21.1,21.0,21.1,193600.0,15.7648,15.8323,15.7573,15.8323,193600.0
2010-09-29 15:00:00,21.1,21.11,20.97,21.04,405500.0,15.8323,15.8399,15.7348,15.7873,405500.0
2010-09-29 15:30:00,21.04,21.08,20.96,21.05,662800.0,15.7873,15.8173,15.7273,15.7948,662800.0
2010-09-30 09:30:00,21.25,21.74,21.07,21.46,623500.0,15.9449,16.3126,15.8098,16.1025,623500.0
2010-09-30 10:00:00,21.47,21.61,21.36,21.49,306400.0,16.11,16.215,16.0274,16.125,306400.0
2010-09-30 10:30:00,21.49,21.59,21.34,21.38,288600.0,16.125,16.2,16.0124,16.0424,288600.0
2010-09-30 11:00:00,21.38,21.45,21.29,21.36,262500.0,16.0424,16.095,15.9749,16.0274,262500.0
2010-09-30 11:30:00,21.36,21.49,21.34,21.36,225800.0,16.0274,16.125,16.0124,16.0274,225800.0
2010-09-30 12:00:00,21.35,21.49,21.22,21.45,206500.0,16.0199,16.125,15.9224,16.095,206500.0
2010-09-30 12:30:00,21.44,21.59,21.44,21.55,240100.0,16.0875,16.2,16.0875,16.17,240100.0
2010-09-30 13:00:00,21.56,21.68,21.53,21.67,257100.0,16.1775,16.2675,16.155,16.26,257100.0
2010-09-30 13:30:00,21.67,21.67,21.5,21.55,150100.0,16.26,16.26,16.1325,16.17,150100.0
2010-09-30 14:00:00,21.56,21.59,21.39,21.47,144200.0,16.1775,16.2,16.0499,16.11,144200.0
2010-09-30 14:30:00,21.47,21.55,21.44,21.49,172100.0,16.11,16.17,16.0875,16.125,172100.0
2010-09-30 15:00:00,21.48,21.52,21.34,21.5,333500.0,16.1175,16.1475,16.0124,16.1325,333500.0
2010-09-30 15:30:00,21.5,21.5,21.34,21.35,581700.0,16.1325,16.1325,16.0124,16.0199,581700.0
2010-10-01 09:30:00,21.65,21.75,21.4,21.48,237500.0,16.245,16.3201,16.0575,16.1175,237500.0
2010-10-01 10:00:00,21.48,21.55,21.18,21.25,400400.0,16.1175,16.17,15.8924,15.9449,400400.0
2010-10-01 10:30:00,21.25,21.27,21.07,21.13,269900.0,15.9449,15.9599,15.8098,15.8549,269900.0
2010-10-01 11:00:00,21.14,21.16,21.04,21.07,165500.0,15.8624,15.8774,15.7873,15.8098,165500.0
2010-10-01 11:30:00,21.06,21.16,21.0,21.12,136100.0,15.8023,15.8774,15.7573,15.8474,136100.0
2010-10-01 12:00:00,21.12,21.17,21.06,21.09,110600.0,15.8474,15.8849,15.8023,15.8248,110600.0
2010-10-01 12:30:00,21.1,21.11,20.98,21.05,132700.0,15.8323,15.8399,15.7423,15.7948,132700.0
2010-10-01 13:00:00,21.05,21.35,21.04,21.28,195100.0,15.7948,16.0199,15.7873,15.9674,195100.0
2010-10-01 13:30:00,21.3,21.3,21.15,21.23,153100.0,15.9824,15.9824,15.8699,15.9299,153100.0
2010-10-01 14:00:00,21.23,21.29,21.19,21.22,151000.0,15.9299,15.9749,15.8999,15.9224,151000.0
2010-10-01 14:30:00,21.23,21.3,21.21,21.28,113200.0,15.9299,15.9824,15.9149,15.9674,113200.0
2010-10-01 15:00:00,21.29,21.37,21.19,21.21,197000.0,15.9749,16.0349,15.8999,15.9149,197000.0
2010-10-01 15:30:00,21.22,21.25,21.13,21.21,367600.0,15.9224,15.9449,15.8549,15.9149,367600.0
2010-10-04 09:30:00,21.07,21.47,21.07,21.14,221100.0,15.8098,16.11,15.8098,15.8624,221100.0
2010-10-04 10:00:00,21.14,21.3,21.03,21.22,174200.0,15.8624,15.9824,15.7798,15.9224,174200.0
2010-10-04 10:30:00,21.22,21.36,21.21,21.35,192700.0,15.9224,16.0274,15.9149,16.0199,192700.0
2010-10-04 11:00:00,21.35,21.38,21.21,21.27,217700.0,16.0199,16.0424,15.9149,15.9599,217700.0
2010-10-04 11:30:00,21.27,21.3,21.09,21.11,145000.0,15.9599,15.9824,15.8248,15.8399,145000.0
2010-10-04 12:00:00,21.11,21.22,21.0,21.19,254900.0,15.8399,15.9224,15.7573,15.8999,254900.0
2010-10-04 12:30:00,21.2,21.26,21.14,21.19,89400.0,15.9074,15.9524,15.8624,15.8999,89400.0
2010-10-04 13:00:00,21.21,21.27,21.15,21.17,76400.0,15.9149,15.9599,15.8699,15.8849,76400.0
2010-10-04 13:30:00,21.18,21.22,21.08,21.18,171800.0,15.8924,15.9224,15.8173,15.8924,171800.0
2010-10-04 14:00:00,21.17,21.2,21.09,21.17,198500.0,15.8849,15.9074,15.8248,15.8849,198500.0
2010-10-04 14:30:00,21.16,21.28,21.15,21.22,166300.0,15.8774,15.9674,15.8699,15.9224,166300.0
2010-10-04 15:00:00,21.22,21.29,21.15,21.23,187200.0,15.9224,15.9749,15.8699,15.9299,187200.0
2010-10-04 15:30:00,21.22,21.26,21.1,21.15,334600.0,15.9224,15.9524,15.8323,15.8699,334600.0
2010-10-05 09:30:00,21.42,21.64,21.23,21.5,255600.0,16.0725,16.2375,15.9299,16.1325,255600.0
2010-10-05 10:00:00,21.48,21.68,21.43,21.66,226800.0,16.1175,16.2675,16.08,16.2525,226800.0
2010-10-05 10:30:00,21.67,21.95,21.61,21.86,312600.0,16.26,16.4701,16.215,16.4026,312600.0
2010-10-05 11:00:00,21.85,22.02,21.84,21.96,263900.0,16.3951,16.5227,16.3876,16.4776,263900.0
2010-10-05 11:30:00,21.96,22.19,21.95,22.05,387800.0,16.4776,16.6502,16.4701,16.5452,387800.0
2010-10-05 12:00:00,22.06,22.11,22.02,22.1,140700.0,16.5527,16.5902,16.5227,16.5827,140700.0
2010-10-05 12:30:00,22.1,22.13,22.03,22.13,110400.0,16.5827,16.6052,16.5302,16.6052,110400.0
2010-10-05 13:00:00,22.14,22.27,22.12,22.19,237600.0,16.6127,16.7103,16.5977,16.6502,237600.0
2010-10-05 13:30:00,22.2,22.22,22.14,22.14,155500.0,16.6577,16.6727,16.6127,16.6127,155500.0
2010-10-05 14:00:00,22.13,22.15,22.02,22.02,202800.0,16.6052,16.6202,16.5227,16.5227,202800.0
2010-10-05 14:30:00,22.02,22.09,21.97,22.0,234900.0,16.5227,16.5752,16.4851,16.5077,234900.0
2010-10-05 15:00:00,22.0,22.05,21.97,22.02,327100.0,16.5077,16.5452,16.4851,16.5227,327100.0
2010-10-05 15:30:00,22.02,22.03,21.91,21.91,621200.0,16.5227,16.5302,16.4401,16.4401,621200.0
2010-10-06 09:30:00,21.93,22.08,21.91,21.99,302700.0,16.4551,16.5677,16.4401,16.5002,302700.0
2010-10-06 10:00:00,21.99,22.1,21.93,22.0,331800.0,16.5002,16.5827,16.4551,16.5077,331800.0
2010-10-06 10:30:00,21.99,22.05,21.93,21.99,189800.0,16.5002,16.5452,16.4551,16.5002,189800.0
2010-10-06 11:00:00,22.0,22.16,21.93,22.15,297000.0,16.5077,16.6277,16.4551,16.6202,297000.0
2010-10-06 11:30:00,22.16,22.22,22.11,22.19,402700.0,16.6277,16.6727,16.5902,16.6502,402700.0
2010-10-06 12:00:00,22.18,22.21,22.09,22.11,133500.0,16.6427,16.6652,16.5752,16.5902,133500.0
2010-10-06 12:30:00,22.12,22.14,21.97,22.0,148200.0,16.5977,16.6127,16.4851,16.5077,148200.0
2010-10-06 13:00:00,22.01,22.01,21.84,21.92,226000.0,16.5152,16.5152,16.3876,16.4476,226000.0
2010-10-06 13:30:00,21.92,21.97,21.85,21.91,260200.0,16.4476,16.4851,16.3951,16.4401,260200.0
2010-10-06 14:00:00,21.92,21.99,21.88,21.92,118300.0,16.4476,16.5002,16.4176,16.4476,118300.0
2010-10-06 14:30:00,21.93,21.97,21.88,21.95,142600.0,16.4551,16.4851,16.4176,16.4701,142600.0
2010-10-06 15:00:00,21.95,21.99,21.9,21.96,227800.0,16.4701,16.5002,16.4326,16.4776,227800.0
2010-10-06 15:30:00,21.96,22.01,21.93,21.97,622200.0,16.4776,16.5152,16.4551,16.4851,622200.0
2010-10-07 09:30:00,22.02,22.21,21.93,22.0,246700.0,16.5227,16.6652,16.4551,16.5077,246700.0
2010-10-07 10:00:00,21.98,22.03,21.9,21.95,127800.0,16.4927,16.5302,16.4326,16.4701,127800.0
2010-10-07 10:30:00,21.94,22.01,21.78,21.84,115800.0,16.4626,16.5152,16.3426,16.3876,115800.0
2010-10-07 11:00:00,21.83,21.88,21.79,21.8,77200.0,16.3801,16.4176,16.3501,16.3576,77200.0
2010-10-07 11:30:00,21.79,21.85,21.75,21.8,114200.0,16.3501,16.3951,16.3201,16.3576,114200.0
2010-10-07 12:00:00,21.81,21.84,21.72,21.74,136300.0,16.3651,16.3876,16.2976,16.3126,136300.0
2010-10-07 12:30:00,21.73,21.73,21.59,21.68,107900.0,16.3051,16.3051,16.2,16.2675,107900.0
2010-10-07 13:00:00,21.67,21.83,21.66,21.76,100700.0,16.26,16.3801,16.2525,16.3276,100700.0
2010-10-07 13:30:00,21.75,21.88,21.66,21.83,87500.0,16.3201,16.4176,16.2525,16.3801,87500.0
2010-10-07 14:00:00,21.83,21.92,21.8,21.82,188500.0,16.3801,16.4476,16.3576,16.3726,188500.0
2010-10-07 14:30:00,21.82,21.83,21.7,21.82,138000.0,16.3726,16.3801,16.2826,16.3726,138000.0
2010-10-07 15:00:00,21.82,21.83,21.75,21.76,138300.0,16.3726,16.3801,16.3201,16.3276,138300.0
2010-10-07 15:30:00,21.76,21.85,21.72,21.76,361700.0,16.3276,16.3951,16.2976,16.3276,361700.0
2010-10-08 09:30:00,21.76,21.97,21.67,21.85,135300.0,16.3276,16.4851,16.26,16.3951,135300.0
2010-10-08 10:00:00,21.85,21.9,21.73,21.74,133700.0,16.3951,16.4326,16.3051,16.3126,133700.0
2010-10-08 10:30:00,21.73,21.87,21.72,21.85,137300.0,16.3051,16.4101,16.2976,16.3951,137300.0
2010-10-08 11:00:00,21.85,21.97,21.79,21.91,148600.0,16.3951,16.4851,16.3501,16.4401,148600.0
2010-10-08 11:30:00,21.92,21.98,21.82,21.97,190100.0,16.4476,16.4927,16.3726,16.4851,190100.0
2010-10-08 12:00:00,21.97,21.98,21.92,21.95,149300.0,16.4851,16.4927,16.4476,16.4701,149300.0
2010-10-08 12:30:00,21.95,21.98,21.91,21.95,143300.0,16.4701,16.4927,16.4401,16.4701,143300.0
2010-10-08 13:00:00,21.96,21.98,21.88,21.92,97800.0,16.4776,16.4927,16.4176,16.4476,97800.0
2010-10-08 13:30:00,21.91,21.91,21.78,21.85,194400.0,16.4401,16.4401,16.3426,16.3951,194400.0
2010-10-08 14:00:00,21.84,21.85,21.75,21.8,269700.0,16.3876,16.3951,16.3201,16.3576,269700.0
2010-10-08 14:30:00,21.8,21.83,21.73,21.74,264600.0,16.3576,16.3801,16.3051,16.3126,264600.0
2010-10-08 15:00:00,21.74,21.88,21.74,21.86,156200.0,16.3126,16.4176,16.3126,16.4026,156200.0
2010-10-08 15:30:00,21.86,21.97,21.86,21.89,312500.0,16.4026,16.4851,16.4026,16.4251,312500.0
2010-10-11 09:30:00,21.89,22.0,21.67,21.8,127500.0,16.4251,16.5077,16.26,16.3576,127500.0
2010-10-11 10:00:00,21.81,21.88,21.78,21.84,141600.0,16.3651,16.4176,16.3426,16.3876,141600.0
2010-10-11 10:30:00,21.84,21.92,21.79,21.82,173300.0,16.3876,16.4476,16.3501,16.3726,173300.0
2010-10-11 11:00:00,21.83,21.95,21.8,21.91,143200.0,16.3801,16.4701,16.3576,16.4401,143200.0
2010-10-11 11:30:00,21.91,21.99,21.88,21.89,84600.0,16.4401,16.5002,16.4176,16.4251,84600.0
2010-10-11 12:00:00,21.9,21.93,21.85,21.91,80000.0,16.4326,16.4551,16.3951,16.4401,80000.0
2010-10-11 12:30:00,21.9,21.95,21.89,21.9,46200.0,16.4326,16.4701,16.4251,16.4326,46200.0
2010-10-11 13:00:00,21.91,21.92,21.83,21.86,51300.0,16.4401,16.4476,16.3801,16.4026,51300.0
2010-10-11 13:30:00,21.86,21.86,21.71,21.76,147800.0,16.4026,16.4026,16.2901,16.3276,147800.0
2010-10-11 14:00:00,21.76,21.86,21.72,21.85,103600.0,16.3276,16.4026,16.2976,16.3951,103600.0
2010-10-11 14:30:00,21.85,21.88,21.84,21.86,81400.0,16.3951,16.4176,16.3876,16.4026,81400.0
2010-10-11 15:00:00,21.87,21.9,21.8,21.82,150000.0,16.4101,16.4326,16.3576,16.3726,150000.0
2010-10-11 15:30:00,21.82,21.84,21.75,21.79,221500.0,16.3726,16.3876,16.3201,16.3501,221500.0
2010-10-12 09:30:00,21.74,21.75,21.45,21.68,248700.0,16.3126,16.3201,16.095,16.2675,248700.0
2010-10-12 10:00:00,21.69,21.78,21.62,21.7,127200.0,16.2751,16.3426,16.2225,16.2826,127200.0
2010-10-12 10:30:00,21.71,21.9,21.68,21.89,126200.0,16.2901,16.4326,16.2675,16.4251,126200.0
2010-10-12 11:00:00,21.89,21.99,21.88,21.91,129600.0,16.4251,16.5002,16.4176,16.4401,129600.0
2010-10-12 11:30:00,21.9,21.98,21.88,21.91,136400.0,16.4326,16.4927,16.4176,16.4401,136400.0
2010-10-12 12:00:00,21.92,21.93,21.85,21.89,150600.0,16.4476,16.4551,16.3951,16.4251,150600.0
2010-10-12 12:30:00,21.89,21.98,21.89,21.97,86400.0,16.4251,16.4927,16.4251,16.4851,86400.0
2010-10-12 13:00:00,21.97,21.99,21.95,21.97,83800.0,16.4851,16.5002,16.4701,16.4851,83800.0
2010-10-12 13:30:00,21.96,22.02,21.94,21.98,74600.0,16.4776,16.5227,16.4626,16.4927,74600.0
2010-10-12 14:00:00,21.98,22.16,21.92,22.07,218700.0,16.4927,16.6277,16.4476,16.5602,218700.0
2010-10-12 14:30:00,22.06,22.23,21.95,22.2,409000.0,16.5527,16.6802,16.4701,16.6577,409000.0
2010-10-12 15:00:00,22.21,22.24,22.09,22.23,334900.0,16.6652,16.6877,16.5752,16.6802,334900.0
2010-10-12 15:30:00,22.23,22.23,22.11,22.11,464300.0,16.6802,16.6802,16.5902,16.5902,464300.0
2010-10-13 09:30:00,22.38,22.42,21.94,22.31,412100.0,16.7928,16.8228,16.4626,16.7403,412100.0
2010-10-13 10:00:00,22.31,22.38,22.21,22.36,243300.0,16.7403,16.7928,16.6652,16.7778,243300.0
2010-10-13 10:30:00,22.36,22.4,22.25,22.4,201700.0,16.7778,16.8078,16.6952,16.8078,201700.0
2010-10-13 11:00:00,22.4,22.55,22.22,22.25,360200.0,16.8078,16.9204,16.6727,16.6952,360200.0
2010-10-13 11:30:00,22.26,22.33,22.11,22.14,209400.0,16.7028,16.7553,16.5902,16.6127,209400.0
2010-10-13 12:00:00,22.15,22.22,22.14,22.2,175100.0,16.6202,16.6727,16.6127,16.6577,175100.0
2010-10-13 12:30:00,22.21,22.29,22.19,22.26,137600.0,16.6652,16.7253,16.6502,16.7028,137600.0
2010-10-13 13:00:00,22.26,22.31,22.18,22.2,133000.0,16.7028,16.7403,16.6427,16.6577,133000.0
2010-10-13 13:30:00,22.21,22.26,22.06,22.14,150000.0,16.6652,16.7028,16.5527,16.6127,150000.0
2010-10-13 14:00:00,22.14,22.25,22.13,22.2,179900.0,16.6127,16.6952,16.6052,16.6577,179900.0
2010-10-13 14:30:00,22.2,22.22,22.01,22.04,338000.0,16.6577,16.6727,16.5152,16.5377,338000.0
2010-10-13 15:00:00,22.04,22.06,21.9,21.9,293400.0,16.5377,16.5527,16.4326,16.4326,293400.0
2010-10-13 15:30:00,21.9,21.95,21.8,21.83,630900.0,16.4326,16.4701,16.3576,16.3801,630900.0
2010-10-14 09:30:00,21.71,21.74,20.95,21.34,741100.0,16.2901,16.3126,15.7198,16.0124,741100.0
2010-10-14 10:00:00,21.34,21.48,21.24,21.33,276500.0,16.0124,16.1175,15.9374,16.0049,276500.0
2010-10-14 10:30:00,21.33,21.52,21.31,21.37,204300.0,16.0049,16.1475,15.9899,16.0349,204300.0
2010-10-14 11:00:00,21.37,21.42,21.16,21.18,240800.0,16.0349,16.0725,15.8774,15.8924,240800.0
2010-10-14 11:30:00,21.18,21.22,21.03,21.12,344300.0,15.8924,15.9224,15.7798,15.8474,344300.0
2010-10-14 12:00:00,21.12,21.21,21.0,21.04,138000.0,15.8474,15.9149,15.7573,15.7873,138000.0
2010-10-14 12:30:00,21.05,21.07,20.95,21.04,160800.0,15.7948,15.8098,15.7198,15.7873,160800.0
2010-10-14 13:00:00,21.04,21.04,20.91,20.94,133000.0,15.7873,15.7873,15.6898,15.7123,133000.0
2010-10-14 13:30:00,20.94,21.09,20.94,21.08,105600.0,15.7123,15.8248,15.7123,15.8173,105600.0
2010-10-14 14:00:00,21.07,21.09,20.98,21.07,157900.0,15.8098,15.8248,15.7423,15.8098,157900.0
2010-10-14 14:30:00,21.07,21.08,20.97,21.05,158400.0,15.8098,15.8173,15.7348,15.7948,158400.0
2010-10-14 15:00:00,21.04,21.18,20.99,21.15,276700.0,15.7873,15.8924,15.7498,15.8699,276700.0
2010-10-14 15:30:00,21.16,21.4,21.13,21.38,833600.0,15.8774,16.0575,15.8549,16.0424,833600.0
2010-10-15 09:30:00,21.53,21.64,21.08,21.15,362500.0,16.155,16.2375,15.8173,15.8699,362500.0
2010-10-15 10:00:00,21.16,21.22,20.77,20.84,421500.0,15.8774,15.9224,15.5847,15.6373,421500.0
2010-10-15 10:30:00,20.83,21.0,20.73,20.99,456900.0,15.6298,15.7573,15.5547,15.7498,456900.0
2010-10-15 11:00:00,20.99,21.22,20.97,21.03,363900.0,15.7498,15.9224,15.7348,15.7798,363900.0
2010-10-15 11:30:00,21.03,21.17,20.77,20.88,280400.0,15.7798,15.8849,15.5847,15.6673,280400.0
2010-10-15 12:00:00,20.87,20.94,20.73,20.8,315900.0,15.6598,15.7123,15.5547,15.6072,315900.0
2010-10-15 12:30:00,20.8,20.95,20.78,20.81,95000.0,15.6072,15.7198,15.5922,15.6147,95000.0
2010-10-15 13:00:00,20.82,20.9,20.77,20.88,108600.0,15.6222,15.6823,15.5847,15.6673,108600.0
2010-10-15 13:30:00,20.88,20.89,20.64,20.65,296400.0,15.6673,15.6748,15.4872,15.4947,296400.0
2010-10-15 14:00:00,20.65,20.75,20.6,20.67,307100.0,15.4947,15.5697,15.4572,15.5097,307100.0
2010-10-15 14:30:00,20.68,20.77,20.57,20.61,326100.0,15.5172,15.5847,15.4347,15.4647,326100.0
2010-10-15 15:00:00,20.62,20.7,20.6,20.64,360100.0,15.4722,15.5322,15.4572,15.4872,360100.0
2010-10-15 15:30:00,20.64,20.78,20.61,20.72,973400.0,15.4872,15.5922,15.4647,15.5472,973400.0
2010-10-18 09:30:00,20.68,21.45,20.55,21.38,497500.0,15.5172,16.095,15.4197,16.0424,497500.0
2010-10-18 10:00:00,21.38,21.57,21.3,21.52,563200.0,16.0424,16.185,15.9824,16.1475,563200.0
2010-10-18 10:30:00,21.52,21.56,21.4,21.45,249900.0,16.1475,16.1775,16.0575,16.095,249900.0
2010-10-18 11:00:00,21.44,21.48,21.3,21.39,352800.0,16.0875,16.1175,15.9824,16.0499,352800.0
2010-10-18 11:30:00,21.4,21.45,21.26,21.39,278900.0,16.0575,16.095,15.9524,16.0499,278900.0
2010-10-18 12:00:00,21.39,21.49,21.33,21.45,313700.0,16.0499,16.125,16.0049,16.095,313700.0
2010-10-18 12:30:00,21.44,21.45,21.15,21.17,299500.0,16.0875,16.095,15.8699,15.8849,299500.0
2010-10-18 13:00:00,21.18,21.3,21.15,21.23,281500.0,15.8924,15.9824,15.8699,15.9299,281500.0
2010-10-18 13:30:00,21.23,21.35,21.2,21.27,157300.0,15.9299,16.0199,15.9074,15.9599,157300.0
2010-10-18 14:00:00,21.26,21.29,21.22,21.29,276700.0,15.9524,15.9749,15.9224,15.9749,276700.0
2010-10-18 14:30:00,21.28,21.38,21.26,21.34,211500.0,15.9674,16.0424,15.9524,16.0124,211500.0
2010-10-18 15:00:00,21.34,21.57,21.33,21.57,608700.0,16.0124,16.185,16.0049,16.185,608700.0
2010-10-18 15:30:00,21.57,21.57,21.24,21.32,976700.0,16.185,16.185,15.9374,15.9974,976700.0
2010-10-19 09:30:00,21.18,22.09,20.96,21.7,1585200.0,15.8924,16.5752,15.7273,16.2826,1585200.0
2010-10-19 10:00:00,21.7,22.16,21.69,22.13,759300.0,16.2826,16.6277,16.2751,16.6052,759300.0
2010-10-19 10:30:00,22.14,22.53,22.04,22.45,882500.0,16.6127,16.9053,16.5377,16.8453,882500.0
2010-10-19 11:00:00,22.44,22.7,22.36,22.51,865900.0,16.8378,17.0329,16.7778,16.8903,865900.0
2010-10-19 11:30:00,22.51,22.67,22.49,22.53,466400.0,16.8903,17.0104,16.8753,16.9053,466400.0
2010-10-19 12:00:00,22.53,22.59,22.25,22.26,398700.0,16.9053,16.9504,16.6952,16.7028,398700.0
2010-10-19 12:30:00,22.26,22.3,22.13,22.2,397500.0,16.7028,16.7328,16.6052,16.6577,397500.0
2010-10-19 13:00:00,22.21,22.37,22.19,22.27,310800.0,16.6652,16.7853,16.6502,16.7103,310800.0
2010-10-19 13:30:00,22.27,22.36,21.96,21.99,593000.0,16.7103,16.7778,16.4776,16.5002,593000.0
2010-10-19 14:00:00,22.01,22.1,21.81,21.89,758500.0,16.5152,16.5827,16.3651,16.4251,758500.0
2010-10-19 14:30:00,21.88,22.07,21.86,21.92,522600.0,16.4176,16.5602,16.4026,16.4476,522600.0
2010-10-19 15:00:00,21.92,21.97,21.68,21.71,689600.0,16.4476,16.4851,16.2675,16.2901,689600.0
2010-10-19 15:30:00,21.71,21.88,21.66,21.85,801900.0,16.2901,16.4176,16.2525,16.3951,801900.0
2010-10-20 09:30:00,21.89,21.9,21.44,21.44,676200.0,16.4251,16.4326,16.0875,16.0875,676200.0
2010-10-20 10:00:00,21.45,21.65,21.42,21.62,588000.0,16.095,16.245,16.0725,16.2225,588000.0
2010-10-20 10:30:00,21.63,21.8,21.56,21.6,584500.0,16.23,16.3576,16.1775,16.2075,584500.0
2010-10-20 11:00:00,21.59,21.66,21.44,21.62,230100.0,16.2,16.2525,16.0875,16.2225,230100.0
2010-10-20 11:30:00,21.62,21.64,21.5,21.54,346500.0,16.2225,16.2375,16.1325,16.1625,346500.0
2010-10-20 12:00:00,21.53,21.65,21.49,21.53,381100.0,16.155,16.245,16.125,16.155,381100.0
2010-10-20 12:30:00,21.54,21.63,21.53,21.62,248500.0,16.1625,16.23,16.155,16.2225,248500.0
2010-10-20 13:00:00,21.61,21.82,21.61,21.68,274800.0,16.215,16.3726,16.215,16.2675,274800.0
2010-10-20 13:30:00,21.68,21.79,21.64,21.79,153600.0,16.2675,16.3501,16.2375,16.3501,153600.0
2010-10-20 14:00:00,21.79,21.86,21.72,21.77,292700.0,16.3501,16.4026,16.2976,16.3351,292700.0
2010-10-20 14:30:00,21.78,21.84,21.68,21.82,396800.0,16.3426,16.3876,16.2675,16.3726,396800.0
2010-10-20 15:00:00,21.83,21.83,21.75,21.78,338300.0,16.3801,16.3801,16.3201,16.3426,338300.0
2010-10-20 15:30:00,21.78,21.87,21.73,21.78,800200.0,16.3426,16.4101,16.3051,16.3426,800200.0
2010-10-21 09:30:00,21.9,22.03,21.76,21.96,412700.0,16.4326,16.5302,16.3276,16.4776,412700.0
2010-10-21 10:00:00,21.95,22.06,21.87,21.96,374600.0,16.4701,16.5527,16.4101,16.4776,374600.0
2010-10-21 10:30:00,21.96,22.09,21.96,22.09,196800.0,16.4776,16.5752,16.4776,16.5752,196800.0
2010-10-21 11:00:00,22.08,22.14,22.0,22.04,272400.0,16.5677,16.6127,16.5077,16.5377,272400.0
2010-10-21 11:30:00,22.04,22.07,21.89,22.01,422300.0,16.5377,16.5602,16.4251,16.5152,422300.0
2010-10-21 12:00:00,22.02,22.06,21.93,22.05,172300.0,16.5227,16.5527,16.4551,16.5452,172300.0
2010-10-21 12:30:00,22.05,22.05,21.75,21.78,272600.0,16.5452,16.5452,16.3201,16.3426,272600.0
2010-10-21 13:00:00,21.78,21.81,21.67,21.73,320700.0,16.3426,16.3651,16.26,16.3051,320700.0
2010-10-21 13:30:00,21.73,21.74,21.43,21.48,355700.0,16.3051,16.3126,16.08,16.1175,355700.0
2010-10-21 14:00:00,21.47,21.5,21.34,21.38,308800.0,16.11,16.1325,16.0124,16.0424,308800.0
2010-10-21 14:30:00,21.39,21.45,21.33,21.4,255600.0,16.0499,16.095,16.0049,16.0575,255600.0
2010-10-21 15:00:00,21.4,21.59,21.39,21.55,287200.0,16.0575,16.2,16.0499,16.17,287200.0
2010-10-21 15:30:00,21.55,21.59,21.46,21.55,487900.0,16.17,16.2,16.1025,16.17,487900.0
2010-10-22 09:30:00,21.57,21.86,21.45,21.64,238900.0,16.185,16.4026,16.095,16.2375,238900.0
2010-10-22 10:00:00,21.64,21.76,21.57,21.69,164000.0,16.2375,16.3276,16.185,16.2751,164000.0
2010-10-22 10:30:00,21.69,21.69,21.56,21.58,203200.0,16.2751,16.2751,16.1775,16.1925,203200.0
2010-10-22 11:00:00,21.58,21.63,21.52,21.52,190800.0,16.1925,16.23,16.1475,16.1475,190800.0
2010-10-22 11:30:00,21.53,21.64,21.42,21.42,245000.0,16.155,16.2375,16.0725,16.0725,245000.0
2010-10-22 12:00:00,21.41,21.56,21.36,21.55,88600.0,16.065,16.1775,16.0274,16.17,88600.0
2010-10-22 12:30:00,21.55,21.64,21.55,21.63,127300.0,16.17,16.2375,16.17,16.23,127300.0
2010-10-22 13:00:00,21.62,21.67,21.59,21.64,84700.0,16.2225,16.26,16.2,16.2375,84700.0
2010-10-22 13:30:00,21.64,21.65,21.58,21.58,154400.0,16.2375,16.245,16.1925,16.1925,154400.0
2010-10-22 14:00:00,21.59,21.75,21.58,21.72,278400.0,16.2,16.3201,16.1925,16.2976,278400.0
2010-10-22 14:30:00,21.72,21.74,21.67,21.69,225300.0,16.2976,16.3126,16.26,16.2751,225300.0
2010-10-22 15:00:00,21.67,21.74,21.64,21.66,289800.0,16.26,16.3126,16.2375,16.2525,289800.0
2010-10-22 15:30:00,21.66,21.71,21.62,21.69,302200.0,16.2525,16.2901,16.2225,16.2751,302200.0
2010-10-25 09:30:00,21.91,21.95,21.63,21.8,212200.0,16.4401,16.4701,16.23,16.3576,212200.0
2010-10-25 10:00:00,21.84,21.94,21.71,21.74,199700.0,16.3876,16.4626,16.2901,16.3126,199700.0
2010-10-25 10:30:00,21.74,21.76,21.64,21.71,202200.0,16.3126,16.3276,16.2375,16.2901,202200.0
2010-10-25 11:00:00,21.71,21.74,21.59,21.68,110000.0,16.2901,16.3126,16.2,16.2675,110000.0
2010-10-25 11:30:00,21.68,21.73,21.5,21.5,201700.0,16.2675,16.3051,16.1325,16.1325,201700.0
2010-10-25 12:00:00,21.5,21.55,21.34,21.43,158600.0,16.1325,16.17,16.0124,16.08,158600.0
2010-10-25 12:30:00,21.43,21.43,21.26,21.27,187200.0,16.08,16.08,15.9524,15.9599,187200.0
2010-10-25 13:00:00,21.27,21.53,21.27,21.47,174700.0,15.9599,16.155,15.9599,16.11,174700.0
2010-10-25 13:30:00,21.48,21.5,21.32,21.39,117500.0,16.1175,16.1325,15.9974,16.0499,117500.0
2010-10-25 14:00:00,21.39,21.43,21.34,21.4,149600.0,16.0499,16.08,16.0124,16.0575,149600.0
2010-10-25 14:30:00,21.4,21.44,21.3,21.35,157900.0,16.0575,16.0875,15.9824,16.0199,157900.0
2010-10-25 15:00:00,21.34,21.47,21.34,21.45,161100.0,16.0124,16.11,16.0124,16.095,161100.0
2010-10-25 15:30:00,21.45,21.48,21.34,21.38,543100.0,16.095,16.1175,16.0124,16.0424,543100.0
2010-10-26 09:30:00,21.34,21.45,21.2,21.29,263900.0,16.0124,16.095,15.9074,15.9749,263900.0
2010-10-26 10:00:00,21.27,21.37,21.22,21.36,234500.0,15.9599,16.0349,15.9224,16.0274,234500.0
2010-10-26 10:30:00,21.36,21.5,21.34,21.5,170900.0,16.0274,16.1325,16.0124,16.1325,170900.0
2010-10-26 11:00:00,21.5,21.55,21.42,21.54,185600.0,16.1325,16.17,16.0725,16.1625,185600.0
2010-10-26 11:30:00,21.53,21.57,21.45,21.51,127800.0,16.155,16.185,16.095,16.14,127800.0
2010-10-26 12:00:00,21.52,21.6,21.5,21.52,106800.0,16.1475,16.2075,16.1325,16.1475,106800.0
2010-10-26 12:30:00,21.51,21.55,21.44,21.45,83000.0,16.14,16.17,16.0875,16.095,83000.0
2010-10-26 13:00:00,21.45,21.51,21.41,21.43,94700.0,16.095,16.14,16.065,16.08,94700.0
2010-10-26 13:30:00,21.43,21.49,21.42,21.45,119100.0,16.08,16.125,16.0725,16.095,119100.0
2010-10-26 14:00:00,21.45,21.48,21.39,21.43,105200.0,16.095,16.1175,16.0499,16.08,105200.0
2010-10-26 14:30:00,21.42,21.48,21.4,21.42,89200.0,16.0725,16.1175,16.0575,16.0725,89200.0
2010-10-26 15:00:00,21.42,21.52,21.42,21.42,115100.0,16.0725,16.1475,16.0725,16.0725,115100.0
2010-10-26 15:30:00,21.43,21.46,21.36,21.43,263100.0,16.08,16.1025,16.0274,16.08,263100.0
2010-10-27 09:30:00,21.22,21.64,21.21,21.6,277400.0,15.9224,16.2375,15.9149,16.2075,277400.0
2010-10-27 10:00:00,21.61,21.64,21.42,21.47,179100.0,16.215,16.2375,16.0725,16.11,179100.0
2010-10-27 10:30:00,21.46,21.51,21.28,21.3,186700.0,16.1025,16.14,15.9674,15.9824,186700.0
2010-10-27 11:00:00,21.3,21.43,21.24,21.4,146800.0,15.9824,16.08,15.9374,16.0575,146800.0
2010-10-27 11:30:00,21.4,21.5,21.4,21.45,94900.0,16.0575,16.1325,16.0575,16.095,94900.0
2010-10-27 12:00:00,21.45,21.47,21.35,21.36,73800.0,16.095,16.11,16.0199,16.0274,73800.0
2010-10-27 12:30:00,21.37,21.41,21.31,21.31,51400.0,16.0349,16.065,15.9899,15.9899,51400.0
2010-10-27 13:00:00,21.32,21.36,21.24,21.26,192100.0,15.9974,16.0274,15.9374,15.9524,192100.0
2010-10-27 13:30:00,21.25,21.27,21.21,21.27,120400.0,15.9449,15.9599,15.9149,15.9599,120400.0
2010-10-27 14:00:00,21.27,21.31,21.2,21.22,84600.0,15.9599,15.9899,15.9074,15.9224,84600.0
2010-10-27 14:30:00,21.22,21.32,21.19,21.25,85500.0,15.9224,15.9974,15.8999,15.9449,85500.0
2010-10-27 15:00:00,21.26,21.32,21.22,21.29,123400.0,15.9524,15.9974,15.9224,15.9749,123400.0
2010-10-27 15:30:00,21.29,21.35,21.28,21.31,217000.0,15.9749,16.0199,15.9674,15.9899,217000.0
2010-10-28 09:30:00,21.5,21.58,21.23,21.3,194900.0,16.1325,16.1925,15.9299,15.9824,194900.0
2010-10-28 10:00:00,21.3,21.31,20.94,21.0,216500.0,15.9824,15.9899,15.7123,15.7573,216500.0
2010-10-28 10:30:00,20.97,21.0,20.81,20.93,273300.0,15.7348,15.7573,15.6147,15.7048,273300.0
2010-10-28 11:00:00,20.93,21.05,20.9,21.05,147400.0,15.7048,15.7948,15.6823,15.7948,147400.0
2010-10-28 11:30:00,21.04,21.09,21.02,21.06,136300.0,15.7873,15.8248,15.7723,15.8023,136300.0
2010-10-28 12:00:00,21.06,21.06,20.91,20.92,207300.0,15.8023,15.8023,15.6898,15.6973,207300.0
2010-10-28 12:30:00,20.92,21.02,20.9,21.0,103700.0,15.6973,15.7723,15.6823,15.7573,103700.0
2010-10-28 13:00:00,20.99,21.15,20.96,20.99,139300.0,15.7498,15.8699,15.7273,15.7498,139300.0
2010-10-28 13:30:00,20.99,21.03,20.93,20.97,93700.0,15.7498,15.7798,15.7048,15.7348,93700.0
2010-10-28 14:00:00,20.97,21.05,20.93,20.94,105700.0,15.7348,15.7948,15.7048,15.7123,105700.0
2010-10-28 14:30:00,20.95,21.05,20.93,21.01,153400.0,15.7198,15.7948,15.7048,15.7648,153400.0
2010-10-28 15:00:00,21.01,21.07,20.91,20.95,150100.0,15.7648,15.8098,15.6898,15.7198,150100.0
2010-10-28 15:30:00,20.95,21.13,20.92,21.1,454900.0,15.7198,15.8549,15.6973,15.8323,454900.0
2010-10-29 09:30:00,21.11,21.14,20.85,20.88,127800.0,15.8399,15.8624,15.6448,15.6673,127800.0
2010-10-29 10:00:00,20.87,21.07,20.85,20.97,133100.0,15.6598,15.8098,15.6448,15.7348,133100.0
2010-10-29 10:30:00,20.98,21.01,20.89,21.01,92700.0,15.7423,15.7648,15.6748,15.7648,92700.0
2010-10-29 11:00:00,21.01,21.01,20.88,20.93,82800.0,15.7648,15.7648,15.6673,15.7048,82800.0
2010-10-29 11:30:00,20.92,20.95,20.83,20.84,188600.0,15.6973,15.7198,15.6298,15.6373,188600.0
2010-10-29 12:00:00,20.84,20.85,20.81,20.83,94300.0,15.6373,15.6448,15.6147,15.6298,94300.0
2010-10-29 12:30:00,20.83,20.85,20.76,20.78,83400.0,15.6298,15.6448,15.5772,15.5922,83400.0
2010-10-29 13:00:00,20.78,20.79,20.73,20.79,67300.0,15.5922,15.5997,15.5547,15.5997,67300.0
2010-10-29 13:30:00,20.79,20.86,20.76,20.84,123200.0,15.5997,15.6523,15.5772,15.6373,123200.0
2010-10-29 14:00:00,20.83,20.84,20.78,20.79,65500.0,15.6298,15.6373,15.5922,15.5997,65500.0
2010-10-29 14:30:00,20.79,20.89,20.79,20.81,97200.0,15.5997,15.6748,15.5997,15.6147,97200.0
2010-10-29 15:00:00,20.81,20.84,20.76,20.83,175400.0,15.6147,15.6373,15.5772,15.6298,175400.0
2010-10-29 15:30:00,20.84,20.92,20.66,20.75,798800.0,15.6373,15.6973,15.5022,15.5697,798800.0
2010-11-01 09:30:00,20.82,20.92,20.56,20.73,208300.0,15.6222,15.6973,15.4272,15.5547,208300.0
2010-11-01 10:00:00,20.74,20.9,20.69,20.7,245900.0,15.5622,15.6823,15.5247,15.5322,245900.0
2010-11-01 10:30:00,20.71,20.72,20.6,20.67,229200.0,15.5397,15.5472,15.4572,15.5097,229200.0
2010-11-01 11:00:00,20.68,20.73,20.6,20.73,187400.0,15.5172,15.5547,15.4572,15.5547,187400.0
2010-11-01 11:30:00,20.73,20.74,20.63,20.65,106400.0,15.5547,15.5622,15.4797,15.4947,106400.0
2010-11-01 12:00:00,20.65,20.67,20.62,20.64,159500.0,15.4947,15.5097,15.4722,15.4872,159500.0
2010-11-01 12:30:00,20.64,20.7,20.59,20.63,115400.0,15.4872,15.5322,15.4497,15.4797,115400.0
2010-11-01 13:00:00,20.63,20.67,20.59,20.63,122400.0,15.4797,15.5097,15.4497,15.4797,122400.0
2010-11-01 13:30:00,20.63,20.67,20.59,20.61,153600.0,15.4797,15.5097,15.4497,15.4647,153600.0
2010-11-01 14:00:00,20.61,20.63,20.42,20.45,335400.0,15.4647,15.4797,15.3221,15.3446,335400.0
2010-11-01 14:30:00,20.45,20.48,20.38,20.38,187700.0,15.3446,15.3671,15.2921,15.2921,187700.0
2010-11-01 15:00:00,20.38,20.39,19.93,20.2,885300.0,15.2921,15.2996,14.9544,15.157,885300.0
2010-11-01 15:30:00,20.2,20.46,20.19,20.46,528500.0,15.157,15.3521,15.1495,15.3521,528500.0
2010-11-02 09:30:00,20.71,20.88,20.44,20.46,286800.0,15.5397,15.6673,15.3371,15.3521,286800.0
2010-11-02 10:00:00,20.46,20.5,20.24,20.25,348300.0,15.3521,15.3821,15.187,15.1946,348300.0
2010-11-02 10:30:00,20.25,20.28,20.15,20.19,240200.0,15.1946,15.2171,15.1195,15.1495,240200.0
2010-11-02 11:00:00,20.2,20.3,20.16,20.18,245800.0,15.157,15.2321,15.127,15.142,245800.0
2010-11-02 11:30:00,20.19,20.2,20.13,20.17,295300.0,15.1495,15.157,15.1045,15.1345,295300.0
2010-11-02 12:00:00,20.17,20.2,20.13,20.13,177600.0,15.1345,15.157,15.1045,15.1045,177600.0
2010-11-02 12:30:00,20.13,20.2,20.12,20.16,142400.0,15.1045,15.157,15.097,15.127,142400.0
2010-11-02 13:00:00,20.17,20.2,20.16,20.16,179200.0,15.1345,15.157,15.127,15.127,179200.0
2010-11-02 13:30:00,20.16,20.19,20.1,20.12,476800.0,15.127,15.1495,15.082,15.097,476800.0
2010-11-02 14:00:00,20.11,20.2,20.09,20.19,320700.0,15.0895,15.157,15.0745,15.1495,320700.0
2010-11-02 14:30:00,20.19,20.2,20.1,20.13,263700.0,15.1495,15.157,15.082,15.1045,263700.0
2010-11-02 15:00:00,20.13,20.16,20.12,20.14,253700.0,15.1045,15.127,15.097,15.112,253700.0
2010-11-02 15:30:00,20.14,20.2,20.08,20.2,707300.0,15.112,15.157,15.067,15.157,707300.0
2010-11-03 09:30:00,20.2,20.43,20.13,20.14,354600.0,15.157,15.3296,15.1045,15.112,354600.0
2010-11-03 10:00:00,20.16,20.27,20.13,20.27,290500.0,15.127,15.2096,15.1045,15.2096,290500.0
2010-11-03 10:30:00,20.27,20.4,20.22,20.37,349800.0,15.2096,15.3071,15.172,15.2846,349800.0
2010-11-03 11:00:00,20.37,20.42,20.32,20.37,266000.0,15.2846,15.3221,15.2471,15.2846,266000.0
2010-11-03 11:30:00,20.36,20.4,20.33,20.36,138600.0,15.2771,15.3071,15.2546,15.2771,138600.0
2010-11-03 12:00:00,20.35,20.41,20.3,20.41,124300.0,15.2696,15.3146,15.2321,15.3146,124300.0
2010-11-03 12:30:00,20.41,20.49,20.41,20.48,132500.0,15.3146,15.3746,15.3146,15.3671,132500.0
2010-11-03 13:00:00,20.48,20.58,20.48,20.52,132400.0,15.3671,15.4422,15.3671,15.3971,132400.0
2010-11-03 13:30:00,20.52,20.6,20.52,20.57,121700.0,15.3971,15.4572,15.3971,15.4347,121700.0
2010-11-03 14:00:00,20.58,20.68,20.33,20.38,536300.0,15.4422,15.5172,15.2546,15.2921,536300.0
2010-11-03 14:30:00,20.38,20.62,20.29,20.58,327800.0,15.2921,15.4722,15.2246,15.4422,327800.0
2010-11-03 15:00:00,20.6,20.79,20.57,20.74,292400.0,15.4572,15.5997,15.4347,15.5622,292400.0
2010-11-03 15:30:00,20.73,20.76,20.62,20.76,462100.0,15.5547,15.5772,15.4722,15.5772,462100.0
2010-11-04 09:30:00,20.91,21.33,20.8,21.16,438800.0,15.6898,16.0049,15.6072,15.8774,438800.0
2010-11-04 10:00:00,21.16,21.21,21.05,21.2,353500.0,15.8774,15.9149,15.7948,15.9074,353500.0
2010-11-04 10:30:00,21.2,21.2,20.95,21.07,317100.0,15.9074,15.9074,15.7198,15.8098,317100.0
2010-11-04 11:00:00,21.08,21.13,21.02,21.03,98600.0,15.8173,15.8549,15.7723,15.7798,98600.0
2010-11-04 11:30:00,21.03,21.13,21.02,21.13,153100.0,15.7798,15.8549,15.7723,15.8549,153100.0
2010-11-04 12:00:00,21.12,21.22,21.12,21.22,115700.0,15.8474,15.9224,15.8474,15.9224,115700.0
2010-11-04 12:30:00,21.22,21.24,21.1,21.12,122400.0,15.9224,15.9374,15.8323,15.8474,122400.0
2010-11-04 13:00:00,21.12,21.19,21.12,21.17,76400.0,15.8474,15.8999,15.8474,15.8849,76400.0
2010-11-04 13:30:00,21.18,21.2,21.11,21.11,83800.0,15.8924,15.9074,15.8399,15.8399,83800.0
2010-11-04 14:00:00,21.11,21.14,21.07,21.12,71500.0,15.8399,15.8624,15.8098,15.8474,71500.0
2010-11-04 14:30:00,21.12,21.16,21.07,21.08,115700.0,15.8474,15.8774,15.8098,15.8173,115700.0
2010-11-04 15:00:00,21.09,21.36,21.08,21.36,386900.0,15.8248,16.0274,15.8173,16.0274,386900.0
2010-11-04 15:30:00,21.36,21.6,21.27,21.37,1567600.0,16.0274,16.2075,15.9599,16.0349,1567600.0
2010-11-05 09:30:00,21.37,22.21,21.2,22.19,718300.0,16.0349,16.6652,15.9074,16.6502,718300.0
2010-11-05 10:00:00,22.19,22.66,22.04,22.52,980300.0,16.6502,17.0029,16.5377,16.8978,980300.0
2010-11-05 10:30:00,22.51,22.58,22.2,22.21,561600.0,16.8903,16.9429,16.6577,16.6652,561600.0
2010-11-05 11:00:00,22.21,22.23,22.07,22.09,375300.0,16.6652,16.6802,16.5602,16.5752,375300.0
2010-11-05 11:30:00,22.08,22.09,21.65,21.65,363800.0,16.5677,16.5752,16.245,16.245,363800.0
2010-11-05 12:00:00,21.65,22.24,21.61,22.17,389100.0,16.245,16.6877,16.215,16.6352,389100.0
2010-11-05 12:30:00,22.16,22.16,21.92,22.02,163200.0,16.6277,16.6277,16.4476,16.5227,163200.0
2010-11-05 13:00:00,22.03,22.11,22.0,22.1,74200.0,16.5302,16.5902,16.5077,16.5827,74200.0
2010-11-05 13:30:00,22.09,22.1,22.0,22.02,181200.0,16.5752,16.5827,16.5077,16.5227,181200.0
2010-11-05 14:00:00,22.03,22.05,21.84,21.88,179300.0,16.5302,16.5452,16.3876,16.4176,179300.0
2010-11-05 14:30:00,21.88,22.0,21.86,21.95,208500.0,16.4176,16.5077,16.4026,16.4701,208500.0
2010-11-05 15:00:00,21.95,21.97,21.88,21.94,193000.0,16.4701,16.4851,16.4176,16.4626,193000.0
2010-11-05 15:30:00,21.94,22.03,21.9,22.01,708200.0,16.4626,16.5302,16.4326,16.5152,708200.0
2010-11-08 09:30:00,21.89,22.25,21.81,22.16,419600.0,16.4326,16.7029,16.3726,16.6353,419600.0
2010-11-08 10:00:00,22.16,22.2,22.02,22.16,245600.0,16.6353,16.6654,16.5302,16.6353,245600.0
2010-11-08 10:30:00,22.17,22.19,21.75,21.76,186900.0,16.6428,16.6578,16.3275,16.335,186900.0
2010-11-08 11:00:00,21.76,21.8,21.58,21.63,196800.0,16.335,16.3651,16.1999,16.2375,196800.0
2010-11-08 11:30:00,21.63,21.75,21.54,21.73,139400.0,16.2375,16.3275,16.1699,16.3125,139400.0
2010-11-08 12:00:00,21.72,21.78,21.7,21.73,103500.0,16.305,16.3501,16.29,16.3125,103500.0
2010-11-08 12:30:00,21.71,21.73,21.69,21.71,78900.0,16.2975,16.3125,16.2825,16.2975,78900.0
2010-11-08 13:00:00,21.71,21.78,21.71,21.75,100300.0,16.2975,16.3501,16.2975,16.3275,100300.0
2010-11-08 13:30:00,21.75,21.76,21.68,21.71,90000.0,16.3275,16.335,16.275,16.2975,90000.0
2010-11-08 14:00:00,21.71,21.88,21.71,21.83,107300.0,16.2975,16.4251,16.2975,16.3876,107300.0
2010-11-08 14:30:00,21.83,21.89,21.76,21.81,120500.0,16.3876,16.4326,16.335,16.3726,120500.0
2010-11-08 15:00:00,21.82,21.87,21.77,21.86,85900.0,16.3801,16.4176,16.3426,16.4101,85900.0
2010-11-08 15:30:00,21.86,21.96,21.8,21.86,393100.0,16.4101,16.4852,16.3651,16.4101,393100.0
2010-11-09 09:30:00,21.87,22.07,21.55,22.01,311400.0,16.4176,16.5678,16.1774,16.5227,311400.0
2010-11-09 10:00:00,22.01,22.15,22.0,22.11,232200.0,16.5227,16.6278,16.5152,16.5978,232200.0
2010-11-09 10:30:00,22.1,22.11,21.83,21.96,120300.0,16.5903,16.5978,16.3876,16.4852,120300.0
2010-11-09 11:00:00,21.95,22.02,21.93,21.96,180800.0,16.4777,16.5302,16.4627,16.4852,180800.0
2010-11-09 11:30:00,21.96,22.0,21.87,21.87,96200.0,16.4852,16.5152,16.4176,16.4176,96200.0
2010-11-09 12:00:00,21.87,21.92,21.81,21.83,129300.0,16.4176,16.4552,16.3726,16.3876,129300.0
2010-11-09 12:30:00,21.84,21.86,21.68,21.73,222800.0,16.3951,16.4101,16.275,16.3125,222800.0
2010-11-09 13:00:00,21.72,21.81,21.67,21.68,146500.0,16.305,16.3726,16.2675,16.275,146500.0
2010-11-09 13:30:00,21.68,21.73,21.55,21.6,181300.0,16.275,16.3125,16.1774,16.2149,181300.0
2010-11-09 14:00:00,21.6,21.61,21.52,21.54,212700.0,16.2149,16.2224,16.1549,16.1699,212700.0
2010-11-09 14:30:00,21.54,21.59,21.48,21.56,229000.0,16.1699,16.2074,16.1249,16.1849,229000.0
2010-11-09 15:00:00,21.55,21.55,21.33,21.36,349600.0,16.1774,16.1774,16.0122,16.0348,349600.0
2010-11-09 15:30:00,21.36,21.41,21.27,21.37,599500.0,16.0348,16.0723,15.9672,16.0423,599500.0
2010-11-10 09:30:00,21.5,21.83,21.43,21.5,340500.0,16.1399,16.3876,16.0873,16.1399,340500.0
2010-11-10 10:00:00,21.5,21.58,21.26,21.28,344000.0,16.1399,16.1999,15.9597,15.9747,344000.0
2010-11-10 10:30:00,21.29,21.55,21.29,21.54,182500.0,15.9822,16.1774,15.9822,16.1699,182500.0
2010-11-10 11:00:00,21.55,21.67,21.53,21.65,141200.0,16.1774,16.2675,16.1624,16.2525,141200.0
2010-11-10 11:30:00,21.65,21.78,21.62,21.76,128600.0,16.2525,16.3501,16.2299,16.335,128600.0
2010-11-10 12:00:00,21.75,21.75,21.56,21.58,88900.0,16.3275,16.3275,16.1849,16.1999,88900.0
2010-11-10 12:30:00,21.59,21.68,21.57,21.66,81700.0,16.2074,16.275,16.1924,16.26,81700.0
2010-11-10 13:00:00,21.65,21.83,21.55,21.83,213300.0,16.2525,16.3876,16.1774,16.3876,213300.0
2010-11-10 13:30:00,21.83,21.85,21.75,21.81,140800.0,16.3876,16.4026,16.3275,16.3726,140800.0
2010-11-10 14:00:00,21.81,22.09,21.8,22.03,366200.0,16.3726,16.5828,16.3651,16.5377,366200.0
2010-11-10 14:30:00,22.03,22.04,21.92,22.01,154900.0,16.5377,16.5452,16.4552,16.5227,154900.0
2010-11-10 15:00:00,22.02,22.04,21.93,21.96,316500.0,16.5302,16.5452,16.4627,16.4852,316500.0
2010-11-10 15:30:00,21.96,22.03,21.84,22.01,551200.0,16.4852,16.5377,16.3951,16.5227,551200.0
2010-11-11 09:30:00,21.89,22.2,21.68,21.82,288600.0,16.4326,16.6654,16.275,16.3801,288600.0
2010-11-11 10:00:00,21.81,22.0,21.76,21.88,216100.0,16.3726,16.5152,16.335,16.4251,216100.0
2010-11-11 10:30:00,21.88,21.91,21.76,21.87,95800.0,16.4251,16.4476,16.335,16.4176,95800.0
2010-11-11 11:00:00,21.87,21.88,21.73,21.78,84200.0,16.4176,16.4251,16.3125,16.3501,84200.0
2010-11-11 11:30:00,21.78,21.86,21.76,21.84,82600.0,16.3501,16.4101,16.335,16.3951,82600.0
2010-11-11 12:00:00,21.83,21.92,21.83,21.85,70800.0,16.3876,16.4552,16.3876,16.4026,70800.0
2010-11-11 12:30:00,21.85,21.92,21.85,21.87,76200.0,16.4026,16.4552,16.4026,16.4176,76200.0
2010-11-11 13:00:00,21.87,21.93,21.83,21.89,75800.0,16.4176,16.4627,16.3876,16.4326,75800.0
2010-11-11 13:30:00,21.89,21.98,21.88,21.96,63300.0,16.4326,16.5002,16.4251,16.4852,63300.0
2010-11-11 14:00:00,21.96,22.0,21.93,21.99,65800.0,16.4852,16.5152,16.4627,16.5077,65800.0
2010-11-11 14:30:00,21.99,22.11,21.96,22.0,148600.0,16.5077,16.5978,16.4852,16.5152,148600.0
2010-11-11 15:00:00,21.99,22.05,21.92,21.97,132800.0,16.5077,16.5527,16.4552,16.4927,132800.0
2010-11-11 15:30:00,21.98,21.99,21.87,21.92,273100.0,16.5002,16.5077,16.4176,16.4552,273100.0
2010-11-12 09:30:00,21.77,21.82,21.57,21.7,160700.0,16.3426,16.3801,16.1924,16.29,160700.0
2010-11-12 10:00:00,21.67,21.7,21.55,21.58,133300.0,16.2675,16.29,16.1774,16.1999,133300.0
2010-11-12 10:30:00,21.58,21.6,21.43,21.45,270100.0,16.1999,16.2149,16.0873,16.1023,270100.0
2010-11-12 11:00:00,21.44,21.49,21.35,21.47,147600.0,16.0948,16.1324,16.0273,16.1173,147600.0
2010-11-12 11:30:00,21.46,21.46,21.3,21.33,91500.0,16.1098,16.1098,15.9897,16.0122,91500.0
2010-11-12 12:00:00,21.32,21.34,21.14,21.16,197000.0,16.0047,16.0198,15.8696,15.8846,197000.0
2010-11-12 12:30:00,21.16,21.24,21.1,21.2,130400.0,15.8846,15.9447,15.8396,15.9147,130400.0
2010-11-12 13:00:00,21.2,21.37,21.15,21.34,93000.0,15.9147,16.0423,15.8771,16.0198,93000.0
2010-11-12 13:30:00,21.34,21.4,21.26,21.27,69100.0,16.0198,16.0648,15.9597,15.9672,69100.0
2010-11-12 14:00:00,21.27,21.41,21.26,21.35,159100.0,15.9672,16.0723,15.9597,16.0273,159100.0
2010-11-12 14:30:00,21.35,21.42,21.29,21.34,120500.0,16.0273,16.0798,15.9822,16.0198,120500.0
2010-11-12 15:00:00,21.33,21.48,21.3,21.39,177500.0,16.0122,16.1249,15.9897,16.0573,177500.0
2010-11-12 15:30:00,21.38,21.44,21.32,21.36,422600.0,16.0498,16.0948,16.0047,16.0348,422600.0
2010-11-15 09:30:00,21.4,21.79,21.17,21.61,343000.0,16.0648,16.3576,15.8921,16.2224,343000.0
2010-11-15 10:00:00,21.61,21.78,21.51,21.77,154300.0,16.2224,16.3501,16.1474,16.3426,154300.0
2010-11-15 10:30:00,21.76,21.92,21.68,21.81,154900.0,16.335,16.4552,16.275,16.3726,154900.0
2010-11-15 11:00:00,21.79,21.87,21.74,21.82,93300.0,16.3576,16.4176,16.32,16.3801,93300.0
2010-11-15 11:30:00,21.82,21.97,21.82,21.96,148900.0,16.3801,16.4927,16.3801,16.4852,148900.0
2010-11-15 12:00:00,21.95,22.03,21.91,22.01,196800.0,16.4777,16.5377,16.4476,16.5227,196800.0
2010-11-15 12:30:00,22.0,22.09,21.94,21.95,253600.0,16.5152,16.5828,16.4702,16.4777,253600.0
2010-11-15 13:00:00,21.95,21.99,21.88,21.95,101700.0,16.4777,16.5077,16.4251,16.4777,101700.0
2010-11-15 13:30:00,21.95,21.98,21.86,21.86,69100.0,16.4777,16.5002,16.4101,16.4101,69100.0
2010-11-15 14:00:00,21.85,21.86,21.74,21.8,156700.0,16.4026,16.4101,16.32,16.3651,156700.0
2010-11-15 14:30:00,21.8,21.92,21.76,21.81,156200.0,16.3651,16.4552,16.335,16.3726,156200.0
2010-11-15 15:00:00,21.82,21.86,21.65,21.74,214000.0,16.3801,16.4101,16.2525,16.32,214000.0
2010-11-15 15:30:00,21.74,21.74,21.58,21.64,326300.0,16.32,16.32,16.1999,16.245,326300.0
2010-11-16 09:30:00,21.49,21.63,21.27,21.35,221000.0,16.1324,16.2375,15.9672,16.0273,221000.0
2010-11-16 10:00:00,21.36,21.4,21.25,21.29,152000.0,16.0348,16.0648,15.9522,15.9822,152000.0
2010-11-16 10:30:00,21.28,21.28,21.06,21.08,231900.0,15.9747,15.9747,15.8096,15.8246,231900.0
2010-11-16 11:00:00,21.09,21.09,20.83,20.94,304700.0,15.8321,15.8321,15.6369,15.7195,304700.0
2010-11-16 11:30:00,20.95,21.08,20.81,20.88,188200.0,15.727,15.8246,15.6219,15.6744,188200.0
2010-11-16 12:00:00,20.89,20.9,20.68,20.74,308600.0,15.6819,15.6895,15.5243,15.5693,308600.0
2010-11-16 12:30:00,20.75,20.87,20.71,20.87,149500.0,15.5768,15.6669,15.5468,15.6669,149500.0
2010-11-16 13:00:00,20.86,20.89,20.79,20.84,129400.0,15.6594,15.6819,15.6069,15.6444,129400.0
2010-11-16 13:30:00,20.85,20.9,20.82,20.85,135300.0,15.6519,15.6895,15.6294,15.6519,135300.0
2010-11-16 14:00:00,20.85,20.87,20.78,20.81,135900.0,15.6519,15.6669,15.5994,15.6219,135900.0
2010-11-16 14:30:00,20.81,20.95,20.76,20.91,177000.0,15.6219,15.727,15.5844,15.697,177000.0
2010-11-16 15:00:00,20.9,20.95,20.77,20.81,365500.0,15.6895,15.727,15.5919,15.6219,365500.0
2010-11-16 15:30:00,20.81,21.06,20.8,20.98,707800.0,15.6219,15.8096,15.6144,15.7495,707800.0
2010-11-17 09:30:00,21.06,21.13,20.73,20.93,609600.0,15.8096,15.8621,15.5618,15.712,609600.0
2010-11-17 10:00:00,20.93,21.24,20.93,21.1,264800.0,15.712,15.9447,15.712,15.8396,264800.0
2010-11-17 10:30:00,21.1,21.13,20.74,20.75,247400.0,15.8396,15.8621,15.5693,15.5768,247400.0
2010-11-17 11:00:00,20.74,20.86,20.7,20.85,297400.0,15.5693,15.6594,15.5393,15.6519,297400.0
2010-11-17 11:30:00,20.85,20.89,20.75,20.87,205200.0,15.6519,15.6819,15.5768,15.6669,205200.0
2010-11-17 12:00:00,20.87,20.88,20.73,20.76,137700.0,15.6669,15.6744,15.5618,15.5844,137700.0
2010-11-17 12:30:00,20.77,20.8,20.65,20.65,161400.0,15.5919,15.6144,15.5018,15.5018,161400.0
2010-11-17 13:00:00,20.66,20.79,20.66,20.78,89300.0,15.5093,15.6069,15.5093,15.5994,89300.0
2010-11-17 13:30:00,20.79,20.83,20.73,20.8,117100.0,15.6069,15.6369,15.5618,15.6144,117100.0
2010-11-17 14:00:00,20.8,20.8,20.67,20.69,129600.0,15.6144,15.6144,15.5168,15.5318,129600.0
2010-11-17 14:30:00,20.7,20.76,20.61,20.61,165200.0,15.5393,15.5844,15.4718,15.4718,165200.0
2010-11-17 15:00:00,20.62,20.71,20.58,20.59,355600.0,15.4793,15.5468,15.4492,15.4567,355600.0
2010-11-17 15:30:00,20.6,20.76,20.59,20.73,553900.0,15.4642,15.5844,15.4567,15.5618,553900.0
2010-11-18 09:30:00,20.98,21.24,20.58,20.65,298900.0,15.7495,15.9447,15.4492,15.5018,298900.0
2010-11-18 10:00:00,20.66,20.9,20.58,20.87,325900.0,15.5093,15.6895,15.4492,15.6669,325900.0
2010-11-18 10:30:00,20.88,21.1,20.84,20.98,261100.0,15.6744,15.8396,15.6444,15.7495,261100.0
2010-11-18 11:00:00,20.99,21.23,20.97,21.23,244400.0,15.757,15.9372,15.742,15.9372,244400.0
2010-11-18 11:30:00,21.23,21.25,21.08,21.13,165500.0,15.9372,15.9522,15.8246,15.8621,165500.0
2010-11-18 12:00:00,21.13,21.21,21.05,21.06,125000.0,15.8621,15.9222,15.8021,15.8096,125000.0
2010-11-18 12:30:00,21.07,21.07,20.93,20.97,150600.0,15.8171,15.8171,15.712,15.742,150600.0
2010-11-18 13:00:00,20.96,20.96,20.88,20.88,127200.0,15.7345,15.7345,15.6744,15.6744,127200.0
2010-11-18 13:30:00,20.88,20.91,20.84,20.87,174000.0,15.6744,15.697,15.6444,15.6669,174000.0
2010-11-18 14:00:00,20.87,20.9,20.74,20.75,153600.0,15.6669,15.6895,15.5693,15.5768,153600.0
2010-11-18 14:30:00,20.75,20.79,20.69,20.77,174000.0,15.5768,15.6069,15.5318,15.5919,174000.0
2010-11-18 15:00:00,20.77,20.84,20.69,20.69,185700.0,15.5919,15.6444,15.5318,15.5318,185700.0
2010-11-18 15:30:00,20.7,20.7,20.6,20.69,566100.0,15.5393,15.5393,15.4642,15.5318,566100.0
2010-11-19 09:30:00,20.5,20.59,20.29,20.55,441700.0,15.3892,15.4567,15.2315,15.4267,441700.0
2010-11-19 10:00:00,20.56,20.58,20.44,20.53,136500.0,15.4342,15.4492,15.3441,15.4117,136500.0
2010-11-19 10:30:00,20.53,20.72,20.51,20.65,107800.0,15.4117,15.5543,15.3967,15.5018,107800.0
2010-11-19 11:00:00,20.65,20.66,20.54,20.57,108500.0,15.5018,15.5093,15.4192,15.4417,108500.0
2010-11-19 11:30:00,20.57,20.6,20.48,20.49,270300.0,15.4417,15.4642,15.3742,15.3817,270300.0
2010-11-19 12:00:00,20.5,20.58,20.45,20.56,121700.0,15.3892,15.4492,15.3516,15.4342,121700.0
2010-11-19 12:30:00,20.56,20.61,20.55,20.6,197400.0,15.4342,15.4718,15.4267,15.4642,197400.0
2010-11-19 13:00:00,20.59,20.61,20.51,20.52,196600.0,15.4567,15.4718,15.3967,15.4042,196600.0
2010-11-19 13:30:00,20.52,20.55,20.48,20.51,113600.0,15.4042,15.4267,15.3742,15.3967,113600.0
2010-11-19 14:00:00,20.52,20.6,20.47,20.5,144800.0,15.4042,15.4642,15.3667,15.3892,144800.0
2010-11-19 14:30:00,20.51,20.51,20.42,20.42,203500.0,15.3967,15.3967,15.3291,15.3291,203500.0
2010-11-19 15:00:00,20.42,20.46,20.39,20.4,217300.0,15.3291,15.3591,15.3066,15.3141,217300.0
2010-11-19 15:30:00,20.41,20.53,20.39,20.5,654100.0,15.3216,15.4117,15.3066,15.3892,654100.0
2010-11-22 09:30:00,20.4,20.46,20.11,20.23,347200.0,15.3141,15.3591,15.0964,15.1865,347200.0
2010-11-22 10:00:00,20.23,20.28,20.13,20.14,142400.0,15.1865,15.224,15.1114,15.1189,142400.0
2010-11-22 10:30:00,20.13,20.18,20.06,20.07,120300.0,15.1114,15.149,15.0589,15.0664,120300.0
2010-11-22 11:00:00,20.08,20.11,19.92,19.98,298800.0,15.0739,15.0964,14.9538,14.9988,298800.0
2010-11-22 11:30:00,19.99,20.01,19.94,19.97,171400.0,15.0063,15.0213,14.9688,14.9913,171400.0
2010-11-22 12:00:00,19.97,19.99,19.92,19.92,340700.0,14.9913,15.0063,14.9538,14.9538,340700.0
2010-11-22 12:30:00,19.93,19.93,19.83,19.87,227900.0,14.9613,14.9613,14.8862,14.9162,227900.0
2010-11-22 13:00:00,19.88,19.91,19.83,19.88,110900.0,14.9237,14.9463,14.8862,14.9237,110900.0
2010-11-22 13:30:00,19.87,19.95,19.87,19.95,114000.0,14.9162,14.9763,14.9162,14.9763,114000.0
2010-11-22 14:00:00,19.95,20.05,19.91,19.97,130700.0,14.9763,15.0514,14.9463,14.9913,130700.0
2010-11-22 14:30:00,19.96,20.09,19.95,20.05,129500.0,14.9838,15.0814,14.9763,15.0514,129500.0
2010-11-22 15:00:00,20.05,20.08,19.93,19.96,178500.0,15.0514,15.0739,14.9613,14.9838,178500.0
2010-11-22 15:30:00,19.96,20.11,19.92,20.04,472800.0,14.9838,15.0964,14.9538,15.0439,472800.0
2010-11-23 09:30:00,19.76,19.98,19.53,19.54,499200.0,14.8337,14.9988,14.661,14.6685,499200.0
2010-11-23 10:00:00,19.54,19.7,19.42,19.7,359200.0,14.6685,14.7886,14.5784,14.7886,359200.0
2010-11-23 10:30:00,19.7,19.79,19.66,19.71,224200.0,14.7886,14.8562,14.7586,14.7961,224200.0
2010-11-23 11:00:00,19.71,19.72,19.61,19.61,220600.0,14.7961,14.8036,14.7211,14.7211,220600.0
2010-11-23 11:30:00,19.61,19.67,19.59,19.67,244500.0,14.7211,14.7661,14.706,14.7661,244500.0
2010-11-23 12:00:00,19.67,19.68,19.6,19.64,104500.0,14.7661,14.7736,14.7136,14.7436,104500.0
2010-11-23 12:30:00,19.65,19.76,19.5,19.7,318600.0,14.7511,14.8337,14.6385,14.7886,318600.0
2010-11-23 13:00:00,19.71,19.71,19.63,19.66,115100.0,14.7961,14.7961,14.7361,14.7586,115100.0
2010-11-23 13:30:00,19.67,19.68,19.57,19.58,181100.0,14.7661,14.7736,14.691,14.6985,181100.0
2010-11-23 14:00:00,19.59,19.63,19.53,19.58,242600.0,14.706,14.7361,14.661,14.6985,242600.0
2010-11-23 14:30:00,19.58,19.6,19.5,19.51,268900.0,14.6985,14.7136,14.6385,14.646,268900.0
2010-11-23 15:00:00,19.51,19.59,19.48,19.56,454600.0,14.646,14.706,14.6235,14.6835,454600.0
2010-11-23 15:30:00,19.56,19.61,19.54,19.55,908100.0,14.6835,14.7211,14.6685,14.676,908100.0
2010-11-24 09:30:00,19.65,19.71,19.13,19.31,654300.0,14.7511,14.7961,14.3607,14.4959,654300.0
2010-11-24 10:00:00,19.3,19.61,19.27,19.6,368700.0,14.4883,14.7211,14.4658,14.7136,368700.0
2010-11-24 10:30:00,19.6,19.63,19.42,19.44,347200.0,14.7136,14.7361,14.5784,14.5934,347200.0
2010-11-24 11:00:00,19.43,19.52,19.32,19.33,423300.0,14.5859,14.6535,14.5034,14.5109,423300.0
2010-11-24 11:30:00,19.33,19.47,19.33,19.39,188000.0,14.5109,14.616,14.5109,14.5559,188000.0
2010-11-24 12:00:00,19.4,19.44,19.38,19.42,115900.0,14.5634,14.5934,14.5484,14.5784,115900.0
2010-11-24 12:30:00,19.43,19.45,19.35,19.41,120700.0,14.5859,14.6009,14.5259,14.5709,120700.0
2010-11-24 13:00:00,19.41,19.43,19.38,19.42,130200.0,14.5709,14.5859,14.5484,14.5784,130200.0
2010-11-24 13:30:00,19.41,19.45,19.4,19.4,112700.0,14.5709,14.6009,14.5634,14.5634,112700.0
2010-11-24 14:00:00,19.41,19.42,19.32,19.37,163200.0,14.5709,14.5784,14.5034,14.5409,163200.0
2010-11-24 14:30:00,19.37,19.38,19.3,19.3,129500.0,14.5409,14.5484,14.4883,14.4883,129500.0
2010-11-24 15:00:00,19.29,19.41,19.28,19.38,312700.0,14.4808,14.5709,14.4733,14.5484,312700.0
2010-11-24 15:30:00,19.37,19.46,19.36,19.45,464400.0,14.5409,14.6085,14.5334,14.6009,464400.0
2010-11-26 09:30:00,19.34,19.51,19.25,19.5,285600.0,14.5184,14.646,14.4508,14.6385,285600.0
2010-11-26 10:00:00,19.49,19.56,19.47,19.52,198800.0,14.631,14.6835,14.616,14.6535,198800.0
2010-11-26 10:30:00,19.52,19.58,19.35,19.42,196300.0,14.6535,14.6985,14.5259,14.5784,196300.0
2010-11-26 11:00:00,19.42,19.43,19.35,19.42,244000.0,14.5784,14.5859,14.5259,14.5784,244000.0
2010-11-26 11:30:00,19.42,19.45,19.4,19.44,131500.0,14.5784,14.6009,14.5634,14.5934,131500.0
2010-11-26 12:00:00,19.44,19.46,19.37,19.44,150300.0,14.5934,14.6085,14.5409,14.5934,150300.0
2010-11-26 12:30:00,19.44,19.5,19.39,19.39,200100.0,14.5934,14.6385,14.5559,14.5559,200100.0
2010-11-29 09:30:00,19.34,19.54,19.28,19.33,620500.0,14.5184,14.6685,14.4733,14.5109,620500.0
2010-11-29 10:00:00,19.34,19.43,19.24,19.3,420000.0,14.5184,14.5859,14.4433,14.4883,420000.0
2010-11-29 10:30:00,19.31,19.43,19.15,19.19,282900.0,14.4959,14.5859,14.3757,14.4058,282900.0
2010-11-29 11:00:00,19.2,19.26,19.1,19.17,221700.0,14.4133,14.4583,14.3382,14.3908,221700.0
2010-11-29 11:30:00,19.17,19.24,19.14,19.21,194300.0,14.3908,14.4433,14.3682,14.4208,194300.0
2010-11-29 12:00:00,19.21,19.26,19.16,19.16,136400.0,14.4208,14.4583,14.3832,14.3832,136400.0
2010-11-29 12:30:00,19.16,19.22,19.15,19.22,158300.0,14.3832,14.4283,14.3757,14.4283,158300.0
2010-11-29 13:00:00,19.22,19.24,19.17,19.22,100000.0,14.4283,14.4433,14.3908,14.4283,100000.0
2010-11-29 13:30:00,19.21,19.23,19.17,19.18,80600.0,14.4208,14.4358,14.3908,14.3983,80600.0
2010-11-29 14:00:00,19.19,19.21,19.11,19.18,181500.0,14.4058,14.4208,14.3457,14.3983,181500.0
2010-11-29 14:30:00,19.19,19.22,19.17,19.2,415900.0,14.4058,14.4283,14.3908,14.4133,415900.0
2010-11-29 15:00:00,19.21,19.3,19.18,19.25,613600.0,14.4208,14.4883,14.3983,14.4508,613600.0
2010-11-29 15:30:00,19.25,19.26,19.19,19.25,480400.0,14.4508,14.4583,14.4058,14.4508,480400.0
2010-11-30 09:30:00,19.09,19.21,18.84,19.19,828400.0,14.3307,14.4208,14.143,14.4058,828400.0
2010-11-30 10:00:00,19.2,19.23,19.1,19.22,444200.0,14.4133,14.4358,14.3382,14.4283,444200.0
2010-11-30 10:30:00,19.21,19.37,19.16,19.21,462700.0,14.4208,14.5409,14.3832,14.4208,462700.0
2010-11-30 11:00:00,19.21,19.23,19.02,19.05,369900.0,14.4208,14.4358,14.2782,14.3007,369900.0
2010-11-30 11:30:00,19.05,19.14,19.04,19.11,240700.0,14.3007,14.3682,14.2932,14.3457,240700.0
2010-11-30 12:00:00,19.12,19.15,19.09,19.15,137700.0,14.3532,14.3757,14.3307,14.3757,137700.0
2010-11-30 12:30:00,19.15,19.22,19.08,19.21,147300.0,14.3757,14.4283,14.3232,14.4208,147300.0
2010-11-30 13:00:00,19.2,19.49,19.19,19.48,466700.0,14.4133,14.631,14.4058,14.6235,466700.0
2010-11-30 13:30:00,19.47,19.52,19.43,19.52,214400.0,14.616,14.6535,14.5859,14.6535,214400.0
2010-11-30 14:00:00,19.51,19.6,19.47,19.48,350900.0,14.646,14.7136,14.616,14.6235,350900.0
2010-11-30 14:30:00,19.48,19.55,19.46,19.53,571600.0,14.6235,14.676,14.6085,14.661,571600.0
2010-11-30 15:00:00,19.53,19.53,19.39,19.41,573900.0,14.661,14.661,14.5559,14.5709,573900.0
2010-11-30 15:30:00,19.41,19.49,19.37,19.44,1286200.0,14.5709,14.631,14.5409,14.5934,1286200.0
2010-12-01 09:30:00,19.75,19.77,19.5,19.74,530500.0,14.8262,14.8412,14.6385,14.8186,530500.0
2010-12-01 10:00:00,19.75,19.82,19.6,19.61,397600.0,14.8262,14.8787,14.7136,14.7211,397600.0
2010-12-01 10:30:00,19.61,19.61,19.48,19.48,226200.0,14.7211,14.7211,14.6235,14.6235,226200.0
2010-12-01 11:00:00,19.48,19.57,19.43,19.55,219000.0,14.6235,14.691,14.5859,14.676,219000.0
2010-12-01 11:30:00,19.55,19.69,19.54,19.69,304800.0,14.676,14.7811,14.6685,14.7811,304800.0
2010-12-01 12:00:00,19.68,19.71,19.59,19.65,151100.0,14.7736,14.7961,14.706,14.7511,151100.0
2010-12-01 12:30:00,19.65,19.67,19.6,19.6,119900.0,14.7511,14.7661,14.7136,14.7136,119900.0
2010-12-01 13:00:00,19.61,19.69,19.59,19.67,270100.0,14.7211,14.7811,14.706,14.7661,270100.0
2010-12-01 13:30:00,19.66,19.75,19.65,19.74,100000.0,14.7586,14.8262,14.7511,14.8186,100000.0
2010-12-01 14:00:00,19.74,19.78,19.71,19.75,137500.0,14.8186,14.8487,14.7961,14.8262,137500.0
2010-12-01 14:30:00,19.76,19.77,19.72,19.73,209800.0,14.8337,14.8412,14.8036,14.8111,209800.0
2010-12-01 15:00:00,19.73,19.74,19.69,19.71,283300.0,14.8111,14.8186,14.7811,14.7961,283300.0
2010-12-01 15:30:00,19.72,19.93,19.69,19.89,1073100.0,14.8036,14.9613,14.7811,14.9313,1073100.0
2010-12-02 09:30:00,19.89,20.2,19.89,20.06,548200.0,14.9313,15.164,14.9313,15.0589,548200.0
2010-12-02 10:00:00,20.07,20.74,20.06,20.7,784100.0,15.0664,15.5693,15.0589,15.5393,784100.0
2010-12-02 10:30:00,20.69,20.85,20.63,20.73,570100.0,15.5318,15.6519,15.4868,15.5618,570100.0
2010-12-02 11:00:00,20.73,21.06,20.72,21.06,570600.0,15.5618,15.8096,15.5543,15.8096,570600.0
2010-12-02 11:30:00,21.05,21.07,20.78,20.79,363200.0,15.8021,15.8171,15.5994,15.6069,363200.0
2010-12-02 12:00:00,20.8,20.88,20.71,20.72,309800.0,15.6144,15.6744,15.5468,15.5543,309800.0
2010-12-02 12:30:00,20.72,20.76,20.62,20.71,186000.0,15.5543,15.5844,15.4793,15.5468,186000.0
2010-12-02 13:00:00,20.72,20.73,20.66,20.72,126500.0,15.5543,15.5618,15.5093,15.5543,126500.0
2010-12-02 13:30:00,20.72,20.88,20.69,20.79,282800.0,15.5543,15.6744,15.5318,15.6069,282800.0
2010-12-02 14:00:00,20.78,21.05,20.78,21.05,280300.0,15.5994,15.8021,15.5994,15.8021,280300.0
2010-12-02 14:30:00,21.05,21.09,21.03,21.04,295000.0,15.8021,15.8321,15.787,15.7945,295000.0
2010-12-02 15:00:00,21.05,21.08,20.94,20.94,377600.0,15.8021,15.8246,15.7195,15.7195,377600.0
2010-12-02 15:30:00,20.94,21.11,20.91,21.09,921900.0,15.7195,15.8471,15.697,15.8321,921900.0
2010-12-03 09:30:00,21.01,21.06,20.69,20.76,650000.0,15.772,15.8096,15.5318,15.5844,650000.0
2010-12-03 10:00:00,20.76,20.82,20.67,20.7,278000.0,15.5844,15.6294,15.5168,15.5393,278000.0
2010-12-03 10:30:00,20.69,20.86,20.68,20.85,254100.0,15.5318,15.6594,15.5243,15.6519,254100.0
2010-12-03 11:00:00,20.85,20.89,20.81,20.85,183000.0,15.6519,15.6819,15.6219,15.6519,183000.0
2010-12-03 11:30:00,20.85,20.86,20.73,20.73,129900.0,15.6519,15.6594,15.5618,15.5618,129900.0
2010-12-03 12:00:00,20.73,20.9,20.73,20.89,194400.0,15.5618,15.6895,15.5618,15.6819,194400.0
2010-12-03 12:30:00,20.89,20.96,20.89,20.93,76300.0,15.6819,15.7345,15.6819,15.712,76300.0
2010-12-03 13:00:00,20.94,21.01,20.94,20.97,95900.0,15.7195,15.772,15.7195,15.742,95900.0
2010-12-03 13:30:00,20.96,21.01,20.86,20.95,137500.0,15.7345,15.772,15.6594,15.727,137500.0
2010-12-03 14:00:00,20.95,21.0,20.91,20.95,100300.0,15.727,15.7645,15.697,15.727,100300.0
2010-12-03 14:30:00,20.95,20.99,20.94,20.98,104000.0,15.727,15.757,15.7195,15.7495,104000.0
2010-12-03 15:00:00,20.99,21.16,20.98,21.14,196100.0,15.757,15.8846,15.7495,15.8696,196100.0
2010-12-03 15:30:00,21.15,21.38,21.09,21.28,775400.0,15.8771,16.0498,15.8321,15.9747,775400.0
2010-12-06 09:30:00,21.14,21.36,20.96,21.07,220900.0,15.8696,16.0348,15.7345,15.8171,220900.0
2010-12-06 10:00:00,21.09,21.18,21.04,21.14,116400.0,15.8321,15.8996,15.7945,15.8696,116400.0
2010-12-06 10:30:00,21.14,21.18,21.1,21.17,107600.0,15.8696,15.8996,15.8396,15.8921,107600.0
2010-12-06 11:00:00,21.17,21.29,21.16,21.26,136800.0,15.8921,15.9822,15.8846,15.9597,136800.0
2010-12-06 11:30:00,21.26,21.29,21.18,21.26,147400.0,15.9597,15.9822,15.8996,15.9597,147400.0
2010-12-06 12:00:00,21.26,21.3,21.22,21.24,80400.0,15.9597,15.9897,15.9297,15.9447,80400.0
2010-12-06 12:30:00,21.24,21.29,21.22,21.26,39800.0,15.9447,15.9822,15.9297,15.9597,39800.0
2010-12-06 13:00:00,21.27,21.34,21.26,21.3,91100.0,15.9672,16.0198,15.9597,15.9897,91100.0
2010-12-06 13:30:00,21.3,21.44,21.3,21.44,168200.0,15.9897,16.0948,15.9897,16.0948,168200.0
2010-12-06 14:00:00,21.43,21.49,21.37,21.4,134900.0,16.0873,16.1324,16.0423,16.0648,134900.0
2010-12-06 14:30:00,21.4,21.45,21.37,21.4,160200.0,16.0648,16.1023,16.0423,16.0648,160200.0
2010-12-06 15:00:00,21.39,21.42,21.35,21.4,473200.0,16.0573,16.0798,16.0273,16.0648,473200.0
2010-12-06 15:30:00,21.4,21.43,21.34,21.38,846900.0,16.0648,16.0873,16.0198,16.0498,846900.0
2010-12-07 09:30:00,21.64,21.88,21.51,21.51,575900.0,16.245,16.4251,16.1474,16.1474,575900.0
2010-12-07 10:00:00,21.51,21.51,21.15,21.34,370400.0,16.1474,16.1474,15.8771,16.0198,370400.0
2010-12-07 10:30:00,21.33,21.46,21.2,21.46,182500.0,16.0122,16.1098,15.9147,16.1098,182500.0
2010-12-07 11:00:00,21.46,21.52,21.32,21.32,154000.0,16.1098,16.1549,16.0047,16.0047,154000.0
2010-12-07 11:30:00,21.33,21.41,21.3,21.32,163000.0,16.0122,16.0723,15.9897,16.0047,163000.0
2010-12-07 12:00:00,21.32,21.34,21.27,21.28,213300.0,16.0047,16.0198,15.9672,15.9747,213300.0
2010-12-07 12:30:00,21.29,21.3,21.23,21.28,84500.0,15.9822,15.9897,15.9372,15.9747,84500.0
2010-12-07 13:00:00,21.29,21.41,21.26,21.29,335000.0,15.9822,16.0723,15.9597,15.9822,335000.0
2010-12-07 13:30:00,21.29,21.4,21.26,21.34,130800.0,15.9822,16.0648,15.9597,16.0198,130800.0
2010-12-07 14:00:00,21.34,21.4,21.34,21.39,149400.0,16.0198,16.0648,16.0198,16.0573,149400.0
2010-12-07 14:30:00,21.39,21.43,21.29,21.31,278600.0,16.0573,16.0873,15.9822,15.9972,278600.0
2010-12-07 15:00:00,21.31,21.34,21.22,21.3,254100.0,15.9972,16.0198,15.9297,15.9897,254100.0
2010-12-07 15:30:00,21.3,21.34,21.22,21.28,470600.0,15.9897,16.0198,15.9297,15.9747,470600.0
2010-12-08 09:30:00,21.26,21.85,21.26,21.75,576700.0,15.9597,16.4026,15.9597,16.3275,576700.0
2010-12-08 10:00:00,21.77,21.81,21.63,21.69,337700.0,16.3426,16.3726,16.2375,16.2825,337700.0
2010-12-08 10:30:00,21.69,21.79,21.63,21.78,279600.0,16.2825,16.3576,16.2375,16.3501,279600.0
2010-12-08 11:00:00,21.79,22.0,21.78,21.98,334700.0,16.3576,16.5152,16.3501,16.5002,334700.0
2010-12-08 11:30:00,21.98,22.21,21.92,22.18,540700.0,16.5002,16.6729,16.4552,16.6503,540700.0
2010-12-08 12:00:00,22.18,22.39,22.18,22.38,453300.0,16.6503,16.808,16.6503,16.8005,453300.0
2010-12-08 12:30:00,22.38,22.57,22.34,22.38,724500.0,16.8005,16.9431,16.7704,16.8005,724500.0
2010-12-08 13:00:00,22.38,22.53,22.26,22.44,561500.0,16.8005,16.9131,16.7104,16.8455,561500.0
2010-12-08 13:30:00,22.43,22.53,22.38,22.48,323400.0,16.838,16.9131,16.8005,16.8755,323400.0
2010-12-08 14:00:00,22.49,22.51,22.41,22.5,282100.0,16.8831,16.8981,16.823,16.8906,282100.0
2010-12-08 14:30:00,22.5,22.62,22.49,22.51,334200.0,16.8906,16.9806,16.8831,16.8981,334200.0
2010-12-08 15:00:00,22.52,22.55,22.33,22.5,566700.0,16.9056,16.9281,16.7629,16.8906,566700.0
2010-12-08 15:30:00,22.5,22.55,22.36,22.44,958500.0,16.8906,16.9281,16.7855,16.8455,958500.0
2010-12-09 09:30:00,22.59,22.93,22.55,22.79,712100.0,16.9581,17.2134,16.9281,17.1083,712100.0
2010-12-09 10:00:00,22.77,22.89,22.61,22.76,610900.0,17.0932,17.1833,16.9731,17.0857,610900.0
2010-12-09 10:30:00,22.76,22.87,22.65,22.7,398600.0,17.0857,17.1683,17.0032,17.0407,398600.0
2010-12-09 11:00:00,22.69,22.8,22.65,22.74,234600.0,17.0332,17.1158,17.0032,17.0707,234600.0
2010-12-09 11:30:00,22.74,22.75,22.57,22.73,298500.0,17.0707,17.0782,16.9431,17.0632,298500.0
2010-12-09 12:00:00,22.73,22.97,22.7,22.93,329700.0,17.0632,17.2434,17.0407,17.2134,329700.0
2010-12-09 12:30:00,22.94,22.99,22.89,22.99,316200.0,17.2209,17.2584,17.1833,17.2584,316200.0
2010-12-09 13:00:00,22.99,23.1,22.97,22.97,349600.0,17.2584,17.341,17.2434,17.2434,349600.0
2010-12-09 13:30:00,22.98,23.01,22.93,23.0,175900.0,17.2509,17.2734,17.2134,17.2659,175900.0
2010-12-09 14:00:00,23.0,23.11,22.95,23.08,353500.0,17.2659,17.3485,17.2284,17.326,353500.0
2010-12-09 14:30:00,23.08,23.23,23.04,23.21,429400.0,17.326,17.4386,17.2959,17.4235,429400.0
2010-12-09 15:00:00,23.22,23.46,23.2,23.3,934100.0,17.4311,17.6112,17.416,17.4911,934100.0
2010-12-09 15:30:00,23.3,23.35,23.11,23.12,1317000.0,17.4911,17.5286,17.3485,17.356,1317000.0
2010-12-10 09:30:00,23.06,23.26,22.84,23.18,467100.0,17.3109,17.4611,17.1458,17.401,467100.0
2010-12-10 10:00:00,23.17,23.2,22.99,23.19,390800.0,17.3935,17.416,17.2584,17.4085,390800.0
2010-12-10 10:30:00,23.18,23.34,23.17,23.26,317500.0,17.401,17.5211,17.3935,17.4611,317500.0
2010-12-10 11:00:00,23.25,23.32,23.25,23.26,164100.0,17.4536,17.5061,17.4536,17.4611,164100.0
2010-12-10 11:30:00,23.26,23.33,23.26,23.33,109000.0,17.4611,17.5136,17.4611,17.5136,109000.0
2010-12-10 12:00:00,23.32,23.41,23.32,23.4,85700.0,17.5061,17.5737,17.5061,17.5662,85700.0
2010-12-10 12:30:00,23.39,23.41,23.33,23.37,106800.0,17.5587,17.5737,17.5136,17.5437,106800.0
2010-12-10 13:00:00,23.37,23.41,23.33,23.41,127200.0,17.5437,17.5737,17.5136,17.5737,127200.0
2010-12-10 13:30:00,23.4,23.44,23.34,23.37,190200.0,17.5662,17.5962,17.5211,17.5437,190200.0
2010-12-10 14:00:00,23.37,23.49,23.37,23.44,134200.0,17.5437,17.6337,17.5437,17.5962,134200.0
2010-12-10 14:30:00,23.43,23.52,23.43,23.51,170900.0,17.5887,17.6563,17.5887,17.6488,170900.0
2010-12-10 15:00:00,23.52,23.52,23.44,23.45,278700.0,17.6563,17.6563,17.5962,17.6037,278700.0
2010-12-10 15:30:00,23.46,23.46,23.3,23.34,916000.0,17.6112,17.6112,17.4911,17.5211,916000.0
2010-12-13 09:30:00,23.25,23.25,22.7,22.94,557500.0,17.4536,17.4536,17.0407,17.2209,557500.0
2010-12-13 10:00:00,22.94,22.99,22.82,22.88,318400.0,17.2209,17.2584,17.1308,17.1758,318400.0
2010-12-13 10:30:00,22.88,22.92,22.77,22.91,286500.0,17.1758,17.2058,17.0932,17.1983,286500.0
2010-12-13 11:00:00,22.91,23.04,22.89,23.0,313600.0,17.1983,17.2959,17.1833,17.2659,313600.0
2010-12-13 11:30:00,23.0,23.02,22.96,23.0,175600.0,17.2659,17.2809,17.2359,17.2659,175600.0
2010-12-13 12:00:00,22.99,23.07,22.93,23.06,221800.0,17.2584,17.3185,17.2134,17.3109,221800.0
2010-12-13 12:30:00,23.06,23.11,22.9,22.98,212200.0,17.3109,17.3485,17.1908,17.2509,212200.0
2010-12-13 13:00:00,22.97,22.99,22.93,22.98,100500.0,17.2434,17.2584,17.2134,17.2509,100500.0
2010-12-13 13:30:00,22.98,22.99,22.89,22.95,150300.0,17.2509,17.2584,17.1833,17.2284,150300.0
2010-12-13 14:00:00,22.95,23.02,22.9,22.92,176500.0,17.2284,17.2809,17.1908,17.2058,176500.0
2010-12-13 14:30:00,22.92,23.03,22.91,23.01,157100.0,17.2058,17.2884,17.1983,17.2734,157100.0
2010-12-13 15:00:00,23.01,23.01,22.82,22.87,267900.0,17.2734,17.2734,17.1308,17.1683,267900.0
2010-12-13 15:30:00,22.88,22.93,22.83,22.84,660100.0,17.1758,17.2134,17.1383,17.1458,660100.0
2010-12-14 09:30:00,22.96,23.05,22.78,22.91,281300.0,17.2359,17.3034,17.1008,17.1983,281300.0
2010-12-14 10:00:00,22.91,23.2,22.91,23.15,280400.0,17.1983,17.416,17.1983,17.3785,280400.0
2010-12-14 10:30:00,23.16,23.16,22.95,22.99,252500.0,17.386,17.386,17.2284,17.2584,252500.0
2010-12-14 11:00:00,22.99,23.0,22.85,22.91,151000.0,17.2584,17.2659,17.1533,17.1983,151000.0
2010-12-14 11:30:00,22.91,22.93,22.85,22.86,120400.0,17.1983,17.2134,17.1533,17.1608,120400.0
2010-12-14 12:00:00,22.87,22.9,22.83,22.89,155900.0,17.1683,17.1908,17.1383,17.1833,155900.0
2010-12-14 12:30:00,22.88,22.9,22.82,22.83,140100.0,17.1758,17.1908,17.1308,17.1383,140100.0
2010-12-14 13:00:00,22.83,22.85,22.74,22.76,169400.0,17.1383,17.1533,17.0707,17.0857,169400.0
2010-12-14 13:30:00,22.78,22.83,22.77,22.81,110400.0,17.1008,17.1383,17.0932,17.1233,110400.0
2010-12-14 14:00:00,22.81,22.92,22.78,22.79,238400.0,17.1233,17.2058,17.1008,17.1083,238400.0
2010-12-14 14:30:00,22.79,22.89,22.73,22.85,192500.0,17.1083,17.1833,17.0632,17.1533,192500.0
2010-12-14 15:00:00,22.84,22.85,22.69,22.73,261500.0,17.1458,17.1533,17.0332,17.0632,261500.0
2010-12-14 15:30:00,22.73,22.75,22.65,22.7,675900.0,17.0632,17.0782,17.0032,17.0407,675900.0
2010-12-15 09:30:00,22.61,22.84,22.47,22.84,343600.0,16.9731,17.1458,16.868,17.1458,343600.0
2010-12-15 10:00:00,22.84,22.87,22.61,22.61,244100.0,17.1458,17.1683,16.9731,16.9731,244100.0
2010-12-15 10:30:00,22.62,22.76,22.6,22.74,242600.0,16.9806,17.0857,16.9656,17.0707,242600.0
2010-12-15 11:00:00,22.74,22.8,22.67,22.7,165400.0,17.0707,17.1158,17.0182,17.0407,165400.0
2010-12-15 11:30:00,22.71,22.8,22.71,22.75,140000.0,17.0482,17.1158,17.0482,17.0782,140000.0
2010-12-15 12:00:00,22.74,22.77,22.56,22.57,67300.0,17.0707,17.0932,16.9356,16.9431,67300.0
2010-12-15 12:30:00,22.56,22.56,22.47,22.53,283000.0,16.9356,16.9356,16.868,16.9131,283000.0
2010-12-15 13:00:00,22.53,22.53,22.41,22.44,167900.0,16.9131,16.9131,16.823,16.8455,167900.0
2010-12-15 13:30:00,22.43,22.44,22.26,22.32,283400.0,16.838,16.8455,16.7104,16.7554,283400.0
2010-12-15 14:00:00,22.31,22.39,22.28,22.28,160800.0,16.7479,16.808,16.7254,16.7254,160800.0
2010-12-15 14:30:00,22.27,22.32,22.13,22.14,307200.0,16.7179,16.7554,16.6128,16.6203,307200.0
2010-12-15 15:00:00,22.13,22.26,22.08,22.2,393500.0,16.6128,16.7104,16.5753,16.6654,393500.0
2010-12-15 15:30:00,22.21,22.35,22.13,22.16,668700.0,16.6729,16.778,16.6128,16.6353,668700.0
2010-12-16 09:30:00,22.18,22.33,22.02,22.16,414300.0,16.6503,16.7629,16.5302,16.6353,414300.0
2010-12-16 10:00:00,22.15,22.23,21.95,22.0,284600.0,16.6278,16.6879,16.4777,16.5152,284600.0
2010-12-16 10:30:00,22.01,22.04,21.75,22.01,527300.0,16.5227,16.5452,16.3275,16.5227,527300.0
2010-12-16 11:00:00,22.01,22.26,21.99,22.23,487900.0,16.5227,16.7104,16.5077,16.6879,487900.0
2010-12-16 11:30:00,22.23,22.53,22.18,22.47,462600.0,16.6879,16.9131,16.6503,16.868,462600.0
2010-12-16 12:00:00,22.47,22.55,22.41,22.5,233700.0,16.868,16.9281,16.823,16.8906,233700.0
2010-12-16 12:30:00,22.5,22.62,22.46,22.59,137300.0,16.8906,16.9806,16.8605,16.9581,137300.0
2010-12-16 13:00:00,22.59,22.63,22.53,22.56,154800.0,16.9581,16.9881,16.9131,16.9356,154800.0
2010-12-16 13:30:00,22.55,22.57,22.49,22.54,274000.0,16.9281,16.9431,16.8831,16.9206,274000.0
2010-12-16 14:00:00,22.54,22.55,22.44,22.46,251000.0,16.9206,16.9281,16.8455,16.8605,251000.0
2010-12-16 14:30:00,22.47,22.48,22.32,22.32,214600.0,16.868,16.8755,16.7554,16.7554,214600.0
2010-12-16 15:00:00,22.32,22.33,22.13,22.19,456100.0,16.7554,16.7629,16.6128,16.6578,456100.0
2010-12-16 15:30:00,22.19,22.33,22.17,22.3,517400.0,16.6578,16.7629,16.6428,16.7404,517400.0
2010-12-17 09:30:00,22.78,22.92,22.45,22.47,1202100.0,17.1008,17.2058,16.853,16.868,1202100.0
2010-12-17 10:00:00,22.47,22.65,22.4,22.59,389400.0,16.868,17.0032,16.8155,16.9581,389400.0
2010-12-17 10:30:00,22.59,22.62,22.41,22.41,260400.0,16.9581,16.9806,16.823,16.823,260400.0
2010-12-17 11:00:00,22.42,22.53,22.42,22.46,69400.0,16.8305,16.9131,16.8305,16.8605,69400.0
2010-12-17 11:30:00,22.46,22.49,22.31,22.37,147500.0,16.8605,16.8831,16.7479,16.793,147500.0
2010-12-17 12:00:00,22.37,22.45,22.35,22.37,133100.0,16.793,16.853,16.778,16.793,133100.0
2010-12-17 12:30:00,22.38,22.44,22.38,22.41,62300.0,16.8005,16.8455,16.8005,16.823,62300.0
2010-12-17 13:00:00,22.41,22.63,22.41,22.6,149800.0,16.823,16.9881,16.823,16.9656,149800.0
2010-12-17 13:30:00,22.6,22.68,22.54,22.65,409200.0,16.9656,17.0257,16.9206,17.0032,409200.0
2010-12-17 14:00:00,22.64,22.66,22.6,22.61,108900.0,16.9957,17.0107,16.9656,16.9731,108900.0
2010-12-17 14:30:00,22.62,22.67,22.61,22.66,173900.0,16.9806,17.0182,16.9731,17.0107,173900.0
2010-12-17 15:00:00,22.67,22.68,22.36,22.36,420100.0,17.0182,17.0257,16.7855,16.7855,420100.0
2010-12-17 15:30:00,22.36,22.41,22.27,22.28,1039800.0,16.7855,16.823,16.7179,16.7254,1039800.0
2010-12-20 09:30:00,22.36,22.55,22.31,22.34,364100.0,16.7855,16.9281,16.7479,16.7704,364100.0
2010-12-20 10:00:00,22.34,22.39,22.28,22.39,399400.0,16.7704,16.808,16.7254,16.808,399400.0
2010-12-20 10:30:00,22.39,22.54,22.39,22.46,358700.0,16.808,16.9206,16.808,16.8605,358700.0
2010-12-20 11:00:00,22.45,22.54,22.43,22.5,163800.0,16.853,16.9206,16.838,16.8906,163800.0
2010-12-20 11:30:00,22.5,22.61,22.45,22.51,311700.0,16.8906,16.9731,16.853,16.8981,311700.0
2010-12-20 12:00:00,22.51,22.55,22.47,22.5,270900.0,16.8981,16.9281,16.868,16.8906,270900.0
2010-12-20 12:30:00,22.5,22.51,22.44,22.5,68800.0,16.8906,16.8981,16.8455,16.8906,68800.0
2010-12-20 13:00:00,22.5,22.51,22.47,22.47,120800.0,16.8906,16.8981,16.868,16.868,120800.0
2010-12-20 13:30:00,22.47,22.61,22.45,22.6,166700.0,16.868,16.9731,16.853,16.9656,166700.0
2010-12-20 14:00:00,22.6,22.64,22.58,22.59,153500.0,16.9656,16.9957,16.9506,16.9581,153500.0
2010-12-20 14:30:00,22.59,22.62,22.57,22.58,155600.0,16.9581,16.9806,16.9431,16.9506,155600.0
2010-12-20 15:00:00,22.58,22.6,22.49,22.5,264900.0,16.9506,16.9656,16.8831,16.8906,264900.0
2010-12-20 15:30:00,22.5,22.55,22.48,22.55,465300.0,16.8906,16.9281,16.8755,16.9281,465300.0
2010-12-21 09:30:00,22.71,22.94,22.55,22.88,857200.0,17.0482,17.2209,16.9281,17.1758,857200.0
2010-12-21 10:00:00,22.88,23.03,22.85,23.02,216300.0,17.1758,17.2884,17.1533,17.2809,216300.0
2010-12-21 10:30:00,23.02,23.02,22.88,22.94,266600.0,17.2809,17.2809,17.1758,17.2209,266600.0
2010-12-21 11:00:00,22.93,22.98,22.9,22.94,115100.0,17.2134,17.2509,17.1908,17.2209,115100.0
2010-12-21 11:30:00,22.94,23.0,22.87,22.99,259000.0,17.2209,17.2659,17.1683,17.2584,259000.0
2010-12-21 12:00:00,22.99,23.02,22.98,23.0,133500.0,17.2584,17.2809,17.2509,17.2659,133500.0
2010-12-21 12:30:00,23.0,23.02,22.96,23.0,86100.0,17.2659,17.2809,17.2359,17.2659,86100.0
2010-12-21 13:00:00,23.0,23.03,22.97,23.02,82800.0,17.2659,17.2884,17.2434,17.2809,82800.0
2010-12-21 13:30:00,23.02,23.05,22.93,22.94,174500.0,17.2809,17.3034,17.2134,17.2209,174500.0
2010-12-21 14:00:00,22.95,22.95,22.9,22.9,122900.0,17.2284,17.2284,17.1908,17.1908,122900.0
2010-12-21 14:30:00,22.9,22.92,22.88,22.9,94100.0,17.1908,17.2058,17.1758,17.1908,94100.0
2010-12-21 15:00:00,22.9,22.95,22.87,22.9,242600.0,17.1908,17.2284,17.1683,17.1908,242600.0
2010-12-21 15:30:00,22.9,23.02,22.88,23.02,455900.0,17.1908,17.2809,17.1758,17.2809,455900.0
2010-12-22 09:30:00,23.08,23.48,23.08,23.45,393500.0,17.326,17.6262,17.326,17.6037,393500.0
2010-12-22 10:00:00,23.45,23.71,23.43,23.59,587400.0,17.6037,17.7989,17.5887,17.7088,587400.0
2010-12-22 10:30:00,23.59,23.63,23.44,23.59,279300.0,17.7088,17.7388,17.5962,17.7088,279300.0
2010-12-22 11:00:00,23.59,23.65,23.51,23.65,167900.0,17.7088,17.7539,17.6488,17.7539,167900.0
2010-12-22 11:30:00,23.65,23.74,23.63,23.66,238800.0,17.7539,17.8214,17.7388,17.7614,238800.0
2010-12-22 12:00:00,23.67,23.87,23.64,23.87,316300.0,17.7689,17.919,17.7463,17.919,316300.0
2010-12-22 12:30:00,23.87,24.09,23.86,24.08,639300.0,17.919,18.0842,17.9115,18.0767,639300.0
2010-12-22 13:00:00,24.08,24.1,23.78,23.83,297700.0,18.0767,18.0917,17.8514,17.889,297700.0
2010-12-22 13:30:00,23.83,23.84,23.54,23.54,303400.0,17.889,17.8965,17.6713,17.6713,303400.0
2010-12-22 14:00:00,23.55,23.67,23.54,23.57,319300.0,17.6788,17.7689,17.6713,17.6938,319300.0
2010-12-22 14:30:00,23.56,23.64,23.5,23.51,392800.0,17.6863,17.7463,17.6412,17.6488,392800.0
2010-12-22 15:00:00,23.51,23.64,23.43,23.54,412300.0,17.6488,17.7463,17.5887,17.6713,412300.0
2010-12-22 15:30:00,23.53,23.77,23.52,23.69,695800.0,17.6638,17.8439,17.6563,17.7839,695800.0
2010-12-23 09:30:00,23.68,23.93,23.66,23.8,492100.0,17.7764,17.964,17.7614,17.8665,492100.0
2010-12-23 10:00:00,23.79,23.87,23.78,23.87,192200.0,17.8589,17.919,17.8514,17.919,192200.0
2010-12-23 10:30:00,23.87,23.99,23.77,23.87,256600.0,17.919,18.0091,17.8439,17.919,256600.0
2010-12-23 11:00:00,23.86,23.94,23.85,23.94,167400.0,17.9115,17.9716,17.904,17.9716,167400.0
2010-12-23 11:30:00,23.93,23.94,23.85,23.89,172600.0,17.964,17.9716,17.904,17.934,172600.0
2010-12-23 12:00:00,23.9,23.9,23.76,23.78,138800.0,17.9415,17.9415,17.8364,17.8514,138800.0
2010-12-23 12:30:00,23.77,23.77,23.68,23.73,104200.0,17.8439,17.8439,17.7764,17.8139,104200.0
2010-12-23 13:00:00,23.74,23.74,23.59,23.63,159000.0,17.8214,17.8214,17.7088,17.7388,159000.0
2010-12-23 13:30:00,23.64,23.68,23.6,23.66,100100.0,17.7463,17.7764,17.7163,17.7614,100100.0
2010-12-23 14:00:00,23.67,23.7,23.67,23.68,158800.0,17.7689,17.7914,17.7689,17.7764,158800.0
2010-12-23 14:30:00,23.68,23.81,23.68,23.79,157300.0,17.7764,17.874,17.7764,17.8589,157300.0
2010-12-23 15:00:00,23.79,23.8,23.67,23.73,199500.0,17.8589,17.8665,17.7689,17.8139,199500.0
2010-12-23 15:30:00,23.73,23.8,23.67,23.76,488700.0,17.8139,17.8665,17.7689,17.8364,488700.0
2010-12-27 09:30:00,23.61,24.12,23.48,24.12,227600.0,17.7238,18.1067,17.6262,18.1067,227600.0
2010-12-27 10:00:00,24.12,24.23,23.95,24.13,237300.0,18.1067,18.1893,17.9791,18.1142,237300.0
2010-12-27 10:30:00,24.14,24.19,24.0,24.05,156800.0,18.1217,18.1592,18.0166,18.0541,156800.0
2010-12-27 11:00:00,24.05,24.14,23.94,24.14,140400.0,18.0541,18.1217,17.9716,18.1217,140400.0
2010-12-27 11:30:00,24.14,24.18,24.1,24.16,138600.0,18.1217,18.1517,18.0917,18.1367,138600.0
2010-12-27 12:00:00,24.16,24.23,24.14,24.23,157000.0,18.1367,18.1893,18.1217,18.1893,157000.0
2010-12-27 12:30:00,24.22,24.3,24.16,24.22,159100.0,18.1817,18.2418,18.1367,18.1817,159100.0
2010-12-27 13:00:00,24.21,24.21,24.13,24.2,160500.0,18.1742,18.1742,18.1142,18.1667,160500.0
2010-12-27 13:30:00,24.19,24.2,24.07,24.1,192500.0,18.1592,18.1667,18.0691,18.0917,192500.0
2010-12-27 14:00:00,24.1,24.11,24.02,24.05,104300.0,18.0917,18.0992,18.0316,18.0541,104300.0
2010-12-27 14:30:00,24.05,24.14,24.05,24.06,180200.0,18.0541,18.1217,18.0541,18.0616,180200.0
2010-12-27 15:00:00,24.06,24.13,24.06,24.1,245900.0,18.0616,18.1142,18.0616,18.0917,245900.0
2010-12-27 15:30:00,24.09,24.11,24.06,24.09,390500.0,18.0842,18.0992,18.0616,18.0842,390500.0
2010-12-28 09:30:00,24.24,24.41,24.19,24.34,224200.0,18.1968,18.3244,18.1592,18.2718,224200.0
2010-12-28 10:00:00,24.33,24.48,24.26,24.46,348300.0,18.2643,18.3769,18.2118,18.3619,348300.0
2010-12-28 10:30:00,24.45,24.47,24.26,24.28,141500.0,18.3544,18.3694,18.2118,18.2268,141500.0
2010-12-28 11:00:00,24.29,24.35,24.25,24.35,67600.0,18.2343,18.2793,18.2043,18.2793,67600.0
2010-12-28 11:30:00,24.34,24.41,24.31,24.38,142500.0,18.2718,18.3244,18.2493,18.3019,142500.0
2010-12-28 12:00:00,24.38,24.47,24.36,24.42,106800.0,18.3019,18.3694,18.2868,18.3319,106800.0
2010-12-28 12:30:00,24.42,24.49,24.42,24.44,86100.0,18.3319,18.3844,18.3319,18.3469,86100.0
2010-12-28 13:00:00,24.45,24.45,24.36,24.36,109600.0,18.3544,18.3544,18.2868,18.2868,109600.0
2010-12-28 13:30:00,24.36,24.45,24.36,24.43,104600.0,18.2868,18.3544,18.2868,18.3394,104600.0
2010-12-28 14:00:00,24.43,24.5,24.43,24.49,137300.0,18.3394,18.3919,18.3394,18.3844,137300.0
2010-12-28 14:30:00,24.5,24.5,24.46,24.49,114700.0,18.3919,18.3919,18.3619,18.3844,114700.0
2010-12-28 15:00:00,24.49,24.49,24.46,24.46,142500.0,18.3844,18.3844,18.3619,18.3619,142500.0
2010-12-28 15:30:00,24.46,24.57,24.46,24.46,562900.0,18.3619,18.4445,18.3619,18.3619,562900.0
2010-12-29 09:30:00,24.58,24.58,24.18,24.26,158300.0,18.452,18.452,18.1517,18.2118,158300.0
2010-12-29 10:00:00,24.25,24.28,24.19,24.22,114700.0,18.2043,18.2268,18.1592,18.1817,114700.0
2010-12-29 10:30:00,24.23,24.23,24.15,24.18,112900.0,18.1893,18.1893,18.1292,18.1517,112900.0
2010-12-29 11:00:00,24.18,24.27,24.18,24.24,106700.0,18.1517,18.2193,18.1517,18.1968,106700.0
2010-12-29 11:30:00,24.24,24.29,24.24,24.29,98300.0,18.1968,18.2343,18.1968,18.2343,98300.0
2010-12-29 12:00:00,24.29,24.3,24.2,24.25,156600.0,18.2343,18.2418,18.1667,18.2043,156600.0
2010-12-29 12:30:00,24.24,24.28,24.22,24.22,54100.0,18.1968,18.2268,18.1817,18.1817,54100.0
2010-12-29 13:00:00,24.23,24.27,24.18,24.21,82100.0,18.1893,18.2193,18.1517,18.1742,82100.0
2010-12-29 13:30:00,24.21,24.22,24.2,24.22,33600.0,18.1742,18.1817,18.1667,18.1817,33600.0
2010-12-29 14:00:00,24.22,24.23,24.16,24.18,68700.0,18.1817,18.1893,18.1367,18.1517,68700.0
2010-12-29 14:30:00,24.18,24.26,24.15,24.26,159500.0,18.1517,18.2118,18.1292,18.2118,159500.0
2010-12-29 15:00:00,24.25,24.26,24.23,24.26,69800.0,18.2043,18.2118,18.1893,18.2118,69800.0
2010-12-29 15:30:00,24.26,24.34,24.25,24.27,260300.0,18.2118,18.2718,18.2043,18.2193,260300.0
2010-12-30 09:30:00,24.01,24.3,24.01,24.15,119900.0,18.0241,18.2418,18.0241,18.1292,119900.0
2010-12-30 10:00:00,24.16,24.28,24.06,24.28,121500.0,18.1367,18.2268,18.0616,18.2268,121500.0
2010-12-30 10:30:00,24.26,24.29,24.19,24.28,95100.0,18.2118,18.2343,18.1592,18.2268,95100.0
2010-12-30 11:00:00,24.28,24.36,24.21,24.36,86100.0,18.2268,18.2868,18.1742,18.2868,86100.0
2010-12-30 11:30:00,24.35,24.36,24.24,24.25,65800.0,18.2793,18.2868,18.1968,18.2043,65800.0
2010-12-30 12:00:00,24.25,24.27,24.19,24.26,59400.0,18.2043,18.2193,18.1592,18.2118,59400.0
2010-12-30 12:30:00,24.26,24.29,24.22,24.22,51200.0,18.2118,18.2343,18.1817,18.1817,51200.0
2010-12-30 13:00:00,24.23,24.23,24.15,24.19,85200.0,18.1893,18.1893,18.1292,18.1592,85200.0
2010-12-30 13:30:00,24.19,24.27,24.17,24.27,75700.0,18.1592,18.2193,18.1442,18.2193,75700.0
2010-12-30 14:00:00,24.26,24.35,24.25,24.29,101500.0,18.2118,18.2793,18.2043,18.2343,101500.0
2010-12-30 14:30:00,24.29,24.32,24.27,24.3,63300.0,18.2343,18.2568,18.2193,18.2418,63300.0
2010-12-30 15:00:00,24.29,24.31,24.24,24.3,72500.0,18.2343,18.2493,18.1968,18.2418,72500.0
2010-12-30 15:30:00,24.31,24.32,24.21,24.28,188600.0,18.2493,18.2568,18.1742,18.2268,188600.0
2010-12-31 09:30:00,24.25,24.41,24.24,24.38,88100.0,18.2043,18.3244,18.1968,18.3019,88100.0
2010-12-31 10:00:00,24.38,24.4,24.27,24.32,74700.0,18.3019,18.3169,18.2193,18.2568,74700.0
2010-12-31 10:30:00,24.31,24.4,24.31,24.38,56900.0,18.2493,18.3169,18.2493,18.3019,56900.0
2010-12-31 11:00:00,24.38,24.47,24.33,24.45,57300.0,18.3019,18.3694,18.2643,18.3544,57300.0
2010-12-31 11:30:00,24.45,24.45,24.38,24.39,41800.0,18.3544,18.3544,18.3019,18.3094,41800.0
2010-12-31 12:00:00,24.39,24.4,24.33,24.35,41200.0,18.3094,18.3169,18.2643,18.2793,41200.0
2010-12-31 12:30:00,24.36,24.36,24.17,24.34,77700.0,18.2868,18.2868,18.1442,18.2718,77700.0
2010-12-31 13:00:00,24.34,24.35,24.27,24.28,53600.0,18.2718,18.2793,18.2193,18.2268,53600.0
2010-12-31 13:30:00,24.27,24.3,24.24,24.26,71900.0,18.2193,18.2418,18.1968,18.2118,71900.0
2010-12-31 14:00:00,24.26,24.3,24.25,24.28,61500.0,18.2118,18.2418,18.2043,18.2268,61500.0
2010-12-31 14:30:00,24.28,24.33,24.26,24.28,113500.0,18.2268,18.2643,18.2118,18.2268,113500.0
2010-12-31 15:00:00,24.29,24.33,24.24,24.27,129200.0,18.2343,18.2643,18.1968,18.2193,129200.0
2010-12-31 15:30:00,24.27,24.32,24.21,24.23,321000.0,18.2193,18.2568,18.1742,18.1893,321000.0
2011-01-03 09:30:00,24.74,25.05,24.7,25.03,309000.0,18.5721,18.8048,18.5421,18.7898,309000.0
2011-01-03 10:00:00,25.02,25.36,24.97,25.36,684100.0,18.7823,19.0375,18.7448,19.0375,684100.0
2011-01-03 10:30:00,25.36,25.48,25.27,25.38,354500.0,19.0375,19.1276,18.97,19.0525,354500.0
2011-01-03 11:00:00,25.38,25.45,25.08,25.13,339200.0,19.0525,19.1051,18.8273,18.8649,339200.0
2011-01-03 11:30:00,25.12,25.14,24.92,25.08,371500.0,18.8574,18.8724,18.7072,18.8273,371500.0
2011-01-03 12:00:00,25.07,25.08,24.94,24.94,139600.0,18.8198,18.8273,18.7222,18.7222,139600.0
2011-01-03 12:30:00,24.94,24.94,24.71,24.75,288800.0,18.7222,18.7222,18.5496,18.5796,288800.0
2011-01-03 13:00:00,24.75,24.97,24.75,24.93,158100.0,18.5796,18.7448,18.5796,18.7147,158100.0
2011-01-03 13:30:00,24.92,25.04,24.92,25.02,165000.0,18.7072,18.7973,18.7072,18.7823,165000.0
2011-01-03 14:00:00,25.01,25.08,24.99,25.01,130100.0,18.7748,18.8273,18.7598,18.7748,130100.0
2011-01-03 14:30:00,25.01,25.08,25.01,25.08,160600.0,18.7748,18.8273,18.7748,18.8273,160600.0
2011-01-03 15:00:00,25.07,25.12,24.98,25.02,303100.0,18.8198,18.8574,18.7523,18.7823,303100.0
2011-01-03 15:30:00,25.01,25.19,25.01,25.18,979100.0,18.7748,18.9099,18.7748,18.9024,979100.0
2011-01-04 09:30:00,25.25,25.38,24.97,25.0,424200.0,18.955,19.0525,18.7448,18.7673,424200.0
2011-01-04 10:00:00,25.01,25.01,24.76,24.85,537800.0,18.7748,18.7748,18.5871,18.6547,537800.0
2011-01-04 10:30:00,24.85,24.87,24.67,24.68,357000.0,18.6547,18.6697,18.5196,18.5271,357000.0
2011-01-04 11:00:00,24.69,24.83,24.68,24.78,248200.0,18.5346,18.6397,18.5271,18.6021,248200.0
2011-01-04 11:30:00,24.77,24.82,24.71,24.71,154100.0,18.5946,18.6322,18.5496,18.5496,154100.0
2011-01-04 12:00:00,24.72,24.72,24.57,24.61,238000.0,18.5571,18.5571,18.4445,18.4745,238000.0
2011-01-04 12:30:00,24.6,24.6,24.35,24.51,281200.0,18.467,18.467,18.2793,18.3994,281200.0
2011-01-04 13:00:00,24.52,24.75,24.5,24.75,190300.0,18.407,18.5796,18.3919,18.5796,190300.0
2011-01-04 13:30:00,24.75,24.84,24.69,24.69,155200.0,18.5796,18.6472,18.5346,18.5346,155200.0
2011-01-04 14:00:00,24.68,24.88,24.68,24.81,212700.0,18.5271,18.6772,18.5271,18.6247,212700.0
2011-01-04 14:30:00,24.8,24.84,24.74,24.81,172500.0,18.6171,18.6472,18.5721,18.6247,172500.0
2011-01-04 15:00:00,24.81,24.84,24.71,24.76,206300.0,18.6247,18.6472,18.5496,18.5871,206300.0
2011-01-04 15:30:00,24.75,24.83,24.7,24.76,562600.0,18.5796,18.6397,18.5421,18.5871,562600.0
2011-01-05 09:30:00,24.31,24.58,24.21,24.5,749000.0,18.2493,18.452,18.1742,18.3919,749000.0
2011-01-05 10:00:00,24.51,24.67,24.48,24.5,536000.0,18.3994,18.5196,18.3769,18.3919,536000.0
2011-01-05 10:30:00,24.5,24.59,24.36,24.51,278200.0,18.3919,18.4595,18.2868,18.3994,278200.0
2011-01-05 11:00:00,24.52,24.52,24.44,24.46,347400.0,18.407,18.407,18.3469,18.3619,347400.0
2011-01-05 11:30:00,24.45,24.48,24.44,24.45,280300.0,18.3544,18.3769,18.3469,18.3544,280300.0
2011-01-05 12:00:00,24.45,24.58,24.44,24.57,205100.0,18.3544,18.452,18.3469,18.4445,205100.0
2011-01-05 12:30:00,24.56,24.84,24.56,24.83,259700.0,18.437,18.6472,18.437,18.6397,259700.0
2011-01-05 13:00:00,24.82,24.89,24.79,24.85,157200.0,18.6322,18.6847,18.6096,18.6547,157200.0
2011-01-05 13:30:00,24.85,24.86,24.78,24.81,113700.0,18.6547,18.6622,18.6021,18.6247,113700.0
2011-01-05 14:00:00,24.82,24.85,24.76,24.78,169400.0,18.6322,18.6547,18.5871,18.6021,169400.0
2011-01-05 14:30:00,24.78,24.85,24.66,24.85,189600.0,18.6021,18.6547,18.5121,18.6547,189600.0
2011-01-05 15:00:00,24.85,24.96,24.84,24.84,388600.0,18.6547,18.7373,18.6472,18.6472,388600.0
2011-01-05 15:30:00,24.84,24.92,24.77,24.89,568100.0,18.6472,18.7072,18.5946,18.6847,568100.0
2011-01-06 09:30:00,24.83,24.89,24.61,24.77,390900.0,18.6397,18.6847,18.4745,18.5946,390900.0
2011-01-06 10:00:00,24.77,24.95,24.75,24.9,200900.0,18.5946,18.7298,18.5796,18.6922,200900.0
2011-01-06 10:30:00,24.9,25.14,24.88,24.9,378700.0,18.6922,18.8724,18.6772,18.6922,378700.0
2011-01-06 11:00:00,24.89,24.9,24.73,24.81,443300.0,18.6847,18.6922,18.5646,18.6247,443300.0
2011-01-06 11:30:00,24.82,24.87,24.75,24.83,147800.0,18.6322,18.6697,18.5796,18.6397,147800.0
2011-01-06 12:00:00,24.84,24.91,24.83,24.88,202600.0,18.6472,18.6997,18.6397,18.6772,202600.0
2011-01-06 12:30:00,24.88,24.94,24.8,24.9,102800.0,18.6772,18.7222,18.6171,18.6922,102800.0
2011-01-06 13:00:00,24.9,24.9,24.71,24.75,119300.0,18.6922,18.6922,18.5496,18.5796,119300.0
2011-01-06 13:30:00,24.75,24.81,24.72,24.78,121700.0,18.5796,18.6247,18.5571,18.6021,121700.0
2011-01-06 14:00:00,24.78,24.83,24.71,24.72,297300.0,18.6021,18.6397,18.5496,18.5571,297300.0
2011-01-06 14:30:00,24.72,24.79,24.61,24.75,429600.0,18.5571,18.6096,18.4745,18.5796,429600.0
2011-01-06 15:00:00,24.75,24.76,24.65,24.68,305800.0,18.5796,18.5871,18.5045,18.5271,305800.0
2011-01-06 15:30:00,24.68,24.84,24.66,24.83,1134400.0,18.5271,18.6472,18.5121,18.6397,1134400.0
2011-01-07 09:30:00,24.89,25.06,24.69,24.76,334000.0,18.6847,18.8123,18.5346,18.5871,334000.0
2011-01-07 10:00:00,24.76,24.76,24.56,24.66,371900.0,18.5871,18.5871,18.437,18.5121,371900.0
2011-01-07 10:30:00,24.66,24.7,24.36,24.36,649500.0,18.5121,18.5421,18.2868,18.2868,649500.0
2011-01-07 11:00:00,24.36,24.61,24.13,24.51,695300.0,18.2868,18.4745,18.1142,18.3994,695300.0
2011-01-07 11:30:00,24.51,24.63,24.45,24.51,240800.0,18.3994,18.4895,18.3544,18.3994,240800.0
2011-01-07 12:00:00,24.51,24.58,24.41,24.41,225300.0,18.3994,18.452,18.3244,18.3244,225300.0
2011-01-07 12:30:00,24.41,24.51,24.31,24.46,409000.0,18.3244,18.3994,18.2493,18.3619,409000.0
2011-01-07 13:00:00,24.47,24.56,24.28,24.48,330200.0,18.3694,18.437,18.2268,18.3769,330200.0
2011-01-07 13:30:00,24.48,24.51,24.37,24.38,161200.0,18.3769,18.3994,18.2944,18.3019,161200.0
2011-01-07 14:00:00,24.37,24.46,24.32,24.41,268400.0,18.2944,18.3619,18.2568,18.3244,268400.0
2011-01-07 14:30:00,24.4,24.52,24.34,24.46,173800.0,18.3169,18.407,18.2718,18.3619,173800.0
2011-01-07 15:00:00,24.46,24.56,24.45,24.51,233000.0,18.3619,18.437,18.3544,18.3994,233000.0
2011-01-07 15:30:00,24.51,24.65,24.48,24.58,598500.0,18.3994,18.5045,18.3769,18.452,598500.0
2011-01-10 09:30:00,24.42,24.48,23.99,24.05,402200.0,18.3319,18.3769,18.0091,18.0541,402200.0
2011-01-10 10:00:00,24.04,24.33,24.03,24.3,377900.0,18.0466,18.2643,18.0391,18.2418,377900.0
2011-01-10 10:30:00,24.32,24.42,24.06,24.1,163500.0,18.2568,18.3319,18.0616,18.0917,163500.0
2011-01-10 11:00:00,24.08,24.21,23.97,24.15,130300.0,18.0767,18.1742,17.9941,18.1292,130300.0
2011-01-10 11:30:00,24.13,24.27,24.09,24.21,89100.0,18.1142,18.2193,18.0842,18.1742,89100.0
2011-01-10 12:00:00,24.21,24.25,23.98,24.16,121700.0,18.1742,18.2043,18.0016,18.1367,121700.0
2011-01-10 12:30:00,24.15,24.25,24.08,24.13,65900.0,18.1292,18.2043,18.0767,18.1142,65900.0
2011-01-10 13:00:00,24.14,24.22,24.06,24.19,190500.0,18.1217,18.1817,18.0616,18.1592,190500.0
2011-01-10 13:30:00,24.2,24.32,24.17,24.28,121100.0,18.1667,18.2568,18.1442,18.2268,121100.0
2011-01-10 14:00:00,24.27,24.29,24.15,24.24,144800.0,18.2193,18.2343,18.1292,18.1968,144800.0
2011-01-10 14:30:00,24.24,24.3,24.21,24.24,110200.0,18.1968,18.2418,18.1742,18.1968,110200.0
2011-01-10 15:00:00,24.24,24.29,24.18,24.23,219300.0,18.1968,18.2343,18.1517,18.1893,219300.0
2011-01-10 15:30:00,24.23,24.28,24.13,24.14,562600.0,18.1893,18.2268,18.1142,18.1217,562600.0
2011-01-11 09:30:00,24.36,24.8,24.28,24.31,251700.0,18.2868,18.6171,18.2268,18.2493,251700.0
2011-01-11 10:00:00,24.31,24.32,24.13,24.27,257100.0,18.2493,18.2568,18.1142,18.2193,257100.0
2011-01-11 10:30:00,24.27,24.44,24.12,24.4,234500.0,18.2193,18.3469,18.1067,18.3169,234500.0
2011-01-11 11:00:00,24.41,24.55,24.41,24.55,106600.0,18.3244,18.4295,18.3244,18.4295,106600.0
2011-01-11 11:30:00,24.55,24.58,24.47,24.53,86700.0,18.4295,18.452,18.3694,18.4145,86700.0
2011-01-11 12:00:00,24.52,24.52,24.44,24.49,31000.0,18.407,18.407,18.3469,18.3844,31000.0
2011-01-11 12:30:00,24.48,24.53,24.45,24.52,38200.0,18.3769,18.4145,18.3544,18.407,38200.0
2011-01-11 13:00:00,24.52,24.54,24.28,24.36,131100.0,18.407,18.422,18.2268,18.2868,131100.0
2011-01-11 13:30:00,24.36,24.39,24.18,24.18,89900.0,18.2868,18.3094,18.1517,18.1517,89900.0
2011-01-11 14:00:00,24.18,24.34,24.11,24.32,145200.0,18.1517,18.2718,18.0992,18.2568,145200.0
2011-01-11 14:30:00,24.32,24.34,24.21,24.31,109200.0,18.2568,18.2718,18.1742,18.2493,109200.0
2011-01-11 15:00:00,24.3,24.37,24.28,24.3,151800.0,18.2418,18.2944,18.2268,18.2418,151800.0
2011-01-11 15:30:00,24.31,24.34,24.27,24.28,321500.0,18.2493,18.2718,18.2193,18.2268,321500.0
2011-01-12 09:30:00,23.93,24.39,23.8,24.1,640500.0,17.964,18.3094,17.8665,18.0917,640500.0
2011-01-12 10:00:00,24.09,24.31,24.04,24.21,286400.0,18.0842,18.2493,18.0466,18.1742,286400.0
2011-01-12 10:30:00,24.2,24.31,24.15,24.3,277000.0,18.1667,18.2493,18.1292,18.2418,277000.0
2011-01-12 11:00:00,24.31,24.31,24.18,24.2,195200.0,18.2493,18.2493,18.1517,18.1667,195200.0
2011-01-12 11:30:00,24.2,24.2,24.04,24.04,206300.0,18.1667,18.1667,18.0466,18.0466,206300.0
2011-01-12 12:00:00,24.05,24.13,24.0,24.08,155200.0,18.0541,18.1142,18.0166,18.0767,155200.0
2011-01-12 12:30:00,24.08,24.1,23.93,23.98,275600.0,18.0767,18.0917,17.964,18.0016,275600.0
2011-01-12 13:00:00,23.99,24.04,23.98,24.01,182400.0,18.0091,18.0466,18.0016,18.0241,182400.0
2011-01-12 13:30:00,24.01,24.03,23.95,24.0,170900.0,18.0241,18.0391,17.9791,18.0166,170900.0
2011-01-12 14:00:00,24.0,24.17,23.95,24.14,283500.0,18.0166,18.1442,17.9791,18.1217,283500.0
2011-01-12 14:30:00,24.14,24.21,24.08,24.08,221400.0,18.1217,18.1742,18.0767,18.0767,221400.0
2011-01-12 15:00:00,24.08,24.1,23.97,23.98,329700.0,18.0767,18.0917,17.9941,18.0016,329700.0
2011-01-12 15:30:00,23.98,24.08,23.97,24.02,954300.0,18.0016,18.0767,17.9941,18.0316,954300.0
2011-01-13 09:30:00,24.02,24.15,23.84,23.92,278400.0,18.0316,18.1292,17.8965,17.9565,278400.0
2011-01-13 10:00:00,23.92,23.94,23.76,23.85,471300.0,17.9565,17.9716,17.8364,17.904,471300.0
2011-01-13 10:30:00,23.85,24.06,23.81,24.01,222700.0,17.904,18.0616,17.874,18.0241,222700.0
2011-01-13 11:00:00,24.01,24.2,23.98,24.13,156200.0,18.0241,18.1667,18.0016,18.1142,156200.0
2011-01-13 11:30:00,24.13,24.29,24.13,24.24,142000.0,18.1142,18.2343,18.1142,18.1968,142000.0
2011-01-13 12:00:00,24.24,24.25,24.01,24.01,118300.0,18.1968,18.2043,18.0241,18.0241,118300.0
2011-01-13 12:30:00,24.02,24.02,23.89,23.93,144600.0,18.0316,18.0316,17.934,17.964,144600.0
2011-01-13 13:00:00,23.93,23.94,23.82,23.93,157700.0,17.964,17.9716,17.8815,17.964,157700.0
2011-01-13 13:30:00,23.92,23.95,23.9,23.93,59500.0,17.9565,17.9791,17.9415,17.964,59500.0
2011-01-13 14:00:00,23.94,23.95,23.73,23.76,297600.0,17.9716,17.9791,17.8139,17.8364,297600.0
2011-01-13 14:30:00,23.76,23.81,23.73,23.77,187400.0,17.8364,17.874,17.8139,17.8439,187400.0
2011-01-13 15:00:00,23.79,23.86,23.75,23.76,410700.0,17.8589,17.9115,17.8289,17.8364,410700.0
2011-01-13 15:30:00,23.75,23.82,23.65,23.79,777100.0,17.8289,17.8815,17.7539,17.8589,777100.0
2011-01-14 09:30:00,23.75,24.3,23.72,24.23,491100.0,17.8289,18.2418,17.8064,18.1893,491100.0
2011-01-14 10:00:00,24.25,24.28,23.93,23.93,248400.0,18.2043,18.2268,17.964,17.964,248400.0
2011-01-14 10:30:00,23.94,24.09,23.89,24.04,188500.0,17.9716,18.0842,17.934,18.0466,188500.0
2011-01-14 11:00:00,24.02,24.15,24.01,24.15,174300.0,18.0316,18.1292,18.0241,18.1292,174300.0
2011-01-14 11:30:00,24.15,24.19,24.05,24.08,206600.0,18.1292,18.1592,18.0541,18.0767,206600.0
2011-01-14 12:00:00,24.08,24.27,24.06,24.22,282200.0,18.0767,18.2193,18.0616,18.1817,282200.0
2011-01-14 12:30:00,24.23,24.29,24.17,24.24,100000.0,18.1893,18.2343,18.1442,18.1968,100000.0
2011-01-14 13:00:00,24.24,24.37,24.22,24.35,160600.0,18.1968,18.2944,18.1817,18.2793,160600.0
2011-01-14 13:30:00,24.35,24.52,24.35,24.5,153600.0,18.2793,18.407,18.2793,18.3919,153600.0
2011-01-14 14:00:00,24.51,24.53,24.39,24.42,200600.0,18.3994,18.4145,18.3094,18.3319,200600.0
2011-01-14 14:30:00,24.42,24.46,24.4,24.43,247100.0,18.3319,18.3619,18.3169,18.3394,247100.0
2011-01-14 15:00:00,24.43,24.51,24.4,24.46,204000.0,18.3394,18.3994,18.3169,18.3619,204000.0
2011-01-14 15:30:00,24.46,24.59,24.46,24.59,626600.0,18.3619,18.4595,18.3619,18.4595,626600.0
2011-01-18 09:30:00,24.49,24.52,24.2,24.25,385100.0,18.3844,18.407,18.1667,18.2043,385100.0
2011-01-18 10:00:00,24.24,24.31,24.05,24.29,326400.0,18.1968,18.2493,18.0541,18.2343,326400.0
2011-01-18 10:30:00,24.28,24.3,24.2,24.29,149700.0,18.2268,18.2418,18.1667,18.2343,149700.0
2011-01-18 11:00:00,24.3,24.33,24.22,24.25,209300.0,18.2418,18.2643,18.1817,18.2043,209300.0
2011-01-18 11:30:00,24.26,24.34,24.23,24.23,170600.0,18.2118,18.2718,18.1893,18.1893,170600.0
2011-01-18 12:00:00,24.22,24.34,24.2,24.28,106500.0,18.1817,18.2718,18.1667,18.2268,106500.0
2011-01-18 12:30:00,24.28,24.32,24.24,24.28,70500.0,18.2268,18.2568,18.1968,18.2268,70500.0
2011-01-18 13:00:00,24.28,24.35,24.27,24.35,93100.0,18.2268,18.2793,18.2193,18.2793,93100.0
2011-01-18 13:30:00,24.35,24.46,24.33,24.4,136700.0,18.2793,18.3619,18.2643,18.3169,136700.0
2011-01-18 14:00:00,24.4,24.42,24.38,24.4,75200.0,18.3169,18.3319,18.3019,18.3169,75200.0
2011-01-18 14:30:00,24.4,24.43,24.36,24.38,125500.0,18.3169,18.3394,18.2868,18.3019,125500.0
2011-01-18 15:00:00,24.37,24.41,24.33,24.39,167700.0,18.2944,18.3244,18.2643,18.3094,167700.0
2011-01-18 15:30:00,24.38,24.43,24.35,24.36,383300.0,18.3019,18.3394,18.2793,18.2868,383300.0
2011-01-19 09:30:00,24.11,24.4,24.07,24.23,350100.0,18.0992,18.3169,18.0691,18.1893,350100.0
2011-01-19 10:00:00,24.23,24.37,24.22,24.26,263100.0,18.1893,18.2944,18.1817,18.2118,263100.0
2011-01-19 10:30:00,24.24,24.3,24.15,24.26,190000.0,18.1968,18.2418,18.1292,18.2118,190000.0
2011-01-19 11:00:00,24.25,24.32,24.09,24.17,209800.0,18.2043,18.2568,18.0842,18.1442,209800.0
2011-01-19 11:30:00,24.17,24.19,24.05,24.07,141000.0,18.1442,18.1592,18.0541,18.0691,141000.0
2011-01-19 12:00:00,24.07,24.17,24.05,24.16,187700.0,18.0691,18.1442,18.0541,18.1367,187700.0
2011-01-19 12:30:00,24.17,24.2,24.1,24.14,257900.0,18.1442,18.1667,18.0917,18.1217,257900.0
2011-01-19 13:00:00,24.14,24.16,24.07,24.15,176700.0,18.1217,18.1367,18.0691,18.1292,176700.0
2011-01-19 13:30:00,24.16,24.16,24.09,24.09,142800.0,18.1367,18.1367,18.0842,18.0842,142800.0
2011-01-19 14:00:00,24.09,24.11,24.0,24.05,254900.0,18.0842,18.0992,18.0166,18.0541,254900.0
2011-01-19 14:30:00,24.04,24.08,23.92,23.95,218700.0,18.0466,18.0767,17.9565,17.9791,218700.0
2011-01-19 15:00:00,23.96,24.0,23.91,23.94,290500.0,17.9866,18.0166,17.949,17.9716,290500.0
2011-01-19 15:30:00,23.93,24.0,23.82,23.94,626400.0,17.964,18.0166,17.8815,17.9716,626400.0
2011-01-20 09:30:00,23.9,23.92,23.37,23.81,607400.0,17.9415,17.9565,17.5437,17.874,607400.0
2011-01-20 10:00:00,23.81,23.88,23.51,23.63,314500.0,17.874,17.9265,17.6488,17.7388,314500.0
2011-01-20 10:30:00,23.63,23.73,23.33,23.38,239200.0,17.7388,17.8139,17.5136,17.5512,239200.0
2011-01-20 11:00:00,23.38,23.5,23.35,23.36,203900.0,17.5512,17.6412,17.5286,17.5362,203900.0
2011-01-20 11:30:00,23.36,23.5,23.33,23.49,156900.0,17.5362,17.6412,17.5136,17.6337,156900.0
2011-01-20 12:00:00,23.48,23.64,23.48,23.6,129600.0,17.6262,17.7463,17.6262,17.7163,129600.0
2011-01-20 12:30:00,23.58,23.62,23.54,23.6,60600.0,17.7013,17.7313,17.6713,17.7163,60600.0
2011-01-20 13:00:00,23.61,23.65,23.53,23.63,154600.0,17.7238,17.7539,17.6638,17.7388,154600.0
2011-01-20 13:30:00,23.63,23.79,23.62,23.79,79100.0,17.7388,17.8589,17.7313,17.8589,79100.0
2011-01-20 14:00:00,23.79,23.82,23.69,23.77,102600.0,17.8589,17.8815,17.7839,17.8439,102600.0
2011-01-20 14:30:00,23.77,23.83,23.71,23.76,103400.0,17.8439,17.889,17.7989,17.8364,103400.0
2011-01-20 15:00:00,23.75,23.76,23.65,23.67,205800.0,17.8289,17.8364,17.7539,17.7689,205800.0
2011-01-20 15:30:00,23.66,23.75,23.65,23.74,396000.0,17.7614,17.8289,17.7539,17.8214,396000.0
2011-01-21 09:30:00,24.2,24.5,23.9,24.45,696700.0,18.1667,18.3919,17.9415,18.3544,696700.0
2011-01-21 10:00:00,24.45,24.48,24.32,24.4,302000.0,18.3544,18.3769,18.2568,18.3169,302000.0
2011-01-21 10:30:00,24.4,24.6,24.4,24.58,375300.0,18.3169,18.467,18.3169,18.452,375300.0
2011-01-21 11:00:00,24.57,24.57,24.24,24.32,422100.0,18.4445,18.4445,18.1968,18.2568,422100.0
2011-01-21 11:30:00,24.32,24.4,24.27,24.37,109700.0,18.2568,18.3169,18.2193,18.2944,109700.0
2011-01-21 12:00:00,24.37,24.4,24.31,24.37,133000.0,18.2944,18.3169,18.2493,18.2944,133000.0
2011-01-21 12:30:00,24.38,24.38,24.27,24.3,107000.0,18.3019,18.3019,18.2193,18.2418,107000.0
2011-01-21 13:00:00,24.28,24.29,24.19,24.23,150000.0,18.2268,18.2343,18.1592,18.1893,150000.0
2011-01-21 13:30:00,24.22,24.28,24.19,24.25,265500.0,18.1817,18.2268,18.1592,18.2043,265500.0
2011-01-21 14:00:00,24.25,24.4,24.24,24.39,284600.0,18.2043,18.3169,18.1968,18.3094,284600.0
2011-01-21 14:30:00,24.39,24.49,24.32,24.49,442400.0,18.3094,18.3844,18.2568,18.3844,442400.0
2011-01-21 15:00:00,24.49,24.51,24.43,24.44,483000.0,18.3844,18.3994,18.3394,18.3469,483000.0
2011-01-21 15:30:00,24.43,24.44,24.2,24.32,986500.0,18.3394,18.3469,18.1667,18.2568,986500.0
2011-01-24 09:30:00,24.23,24.43,23.97,24.01,382900.0,18.1893,18.3394,17.9941,18.0241,382900.0
2011-01-24 10:00:00,24.01,24.06,23.9,23.92,246700.0,18.0241,18.0616,17.9415,17.9565,246700.0
2011-01-24 10:30:00,23.93,24.06,23.83,24.02,347900.0,17.964,18.0616,17.889,18.0316,347900.0
2011-01-24 11:00:00,24.02,24.02,23.87,23.92,151100.0,18.0316,18.0316,17.919,17.9565,151100.0
2011-01-24 11:30:00,23.93,23.93,23.78,23.8,143900.0,17.964,17.964,17.8514,17.8665,143900.0
2011-01-24 12:00:00,23.81,23.91,23.8,23.83,177000.0,17.874,17.949,17.8665,17.889,177000.0
2011-01-24 12:30:00,23.83,23.96,23.82,23.92,199500.0,17.889,17.9866,17.8815,17.9565,199500.0
2011-01-24 13:00:00,23.91,23.94,23.86,23.87,96800.0,17.949,17.9716,17.9115,17.919,96800.0
2011-01-24 13:30:00,23.86,23.97,23.81,23.84,129100.0,17.9115,17.9941,17.874,17.8965,129100.0
2011-01-24 14:00:00,23.84,23.94,23.81,23.85,195800.0,17.8965,17.9716,17.874,17.904,195800.0
2011-01-24 14:30:00,23.85,23.88,23.75,23.82,307800.0,17.904,17.9265,17.8289,17.8815,307800.0
2011-01-24 15:00:00,23.81,23.9,23.55,23.58,423700.0,17.874,17.9415,17.6788,17.7013,423700.0
2011-01-24 15:30:00,23.58,23.8,23.58,23.78,812100.0,17.7013,17.8665,17.7013,17.8514,812100.0
2011-01-25 09:30:00,24.0,24.62,23.95,24.09,1550100.0,18.0166,18.482,17.9791,18.0842,1550100.0
2011-01-25 10:00:00,24.09,24.13,23.83,23.83,648400.0,18.0842,18.1142,17.889,17.889,648400.0
2011-01-25 10:30:00,23.84,23.91,23.65,23.79,446800.0,17.8965,17.949,17.7539,17.8589,446800.0
2011-01-25 11:00:00,23.79,23.8,23.23,23.24,720600.0,17.8589,17.8665,17.4386,17.4461,720600.0
2011-01-25 11:30:00,23.24,23.41,23.03,23.17,586600.0,17.4461,17.5737,17.2884,17.3935,586600.0
2011-01-25 12:00:00,23.18,23.32,23.07,23.28,303600.0,17.401,17.5061,17.3185,17.4761,303600.0
2011-01-25 12:30:00,23.29,23.33,23.17,23.2,199800.0,17.4836,17.5136,17.3935,17.416,199800.0
2011-01-25 13:00:00,23.2,23.22,23.15,23.16,163800.0,17.416,17.4311,17.3785,17.386,163800.0
2011-01-25 13:30:00,23.17,23.23,23.15,23.21,353300.0,17.3935,17.4386,17.3785,17.4235,353300.0
2011-01-25 14:00:00,23.22,23.22,22.98,23.03,395200.0,17.4311,17.4311,17.2509,17.2884,395200.0
2011-01-25 14:30:00,23.04,23.09,22.94,23.0,408800.0,17.2959,17.3335,17.2209,17.2659,408800.0
2011-01-25 15:00:00,23.0,23.4,22.99,23.39,691600.0,17.2659,17.5662,17.2584,17.5587,691600.0
2011-01-25 15:30:00,23.39,23.56,23.3,23.55,1040300.0,17.5587,17.6863,17.4911,17.6788,1040300.0
2011-01-26 09:30:00,23.55,23.59,22.98,23.07,573600.0,17.6788,17.7088,17.2509,17.3185,573600.0
2011-01-26 10:00:00,23.07,23.17,23.01,23.03,486500.0,17.3185,17.3935,17.2734,17.2884,486500.0
2011-01-26 10:30:00,23.03,23.05,22.89,22.99,438900.0,17.2884,17.3034,17.1833,17.2584,438900.0
2011-01-26 11:00:00,22.99,23.07,22.83,22.84,302900.0,17.2584,17.3185,17.1383,17.1458,302900.0
2011-01-26 11:30:00,22.84,22.98,22.81,22.95,171800.0,17.1458,17.2509,17.1233,17.2284,171800.0
2011-01-26 12:00:00,22.96,23.13,22.95,23.06,213500.0,17.2359,17.3635,17.2284,17.3109,213500.0
2011-01-26 12:30:00,23.06,23.19,23.04,23.19,167800.0,17.3109,17.4085,17.2959,17.4085,167800.0
2011-01-26 13:00:00,23.19,23.21,23.11,23.21,120100.0,17.4085,17.4235,17.3485,17.4235,120100.0
2011-01-26 13:30:00,23.2,23.26,23.19,23.25,169700.0,17.416,17.4611,17.4085,17.4536,169700.0
2011-01-26 14:00:00,23.25,23.29,23.13,23.15,188400.0,17.4536,17.4836,17.3635,17.3785,188400.0
2011-01-26 14:30:00,23.14,23.28,23.12,23.21,199900.0,17.371,17.4761,17.356,17.4235,199900.0
2011-01-26 15:00:00,23.2,23.27,23.16,23.24,233600.0,17.416,17.4686,17.386,17.4461,233600.0
2011-01-26 15:30:00,23.24,23.31,23.19,23.27,649300.0,17.4461,17.4986,17.4085,17.4686,649300.0
2011-01-27 09:30:00,23.27,23.32,23.04,23.23,241300.0,17.4686,17.5061,17.2959,17.4386,241300.0
2011-01-27 10:00:00,23.23,23.37,23.12,23.37,186600.0,17.4386,17.5437,17.356,17.5437,186600.0
2011-01-27 10:30:00,23.38,23.59,23.34,23.57,303200.0,17.5512,17.7088,17.5211,17.6938,303200.0
2011-01-27 11:00:00,23.58,23.63,23.51,23.53,463800.0,17.7013,17.7388,17.6488,17.6638,463800.0
2011-01-27 11:30:00,23.54,23.73,23.53,23.71,191400.0,17.6713,17.8139,17.6638,17.7989,191400.0
2011-01-27 12:00:00,23.71,23.88,23.7,23.82,255500.0,17.7989,17.9265,17.7914,17.8815,255500.0
2011-01-27 12:30:00,23.81,23.87,23.71,23.73,190900.0,17.874,17.919,17.7989,17.8139,190900.0
2011-01-27 13:00:00,23.73,23.73,23.61,23.64,191300.0,17.8139,17.8139,17.7238,17.7463,191300.0
2011-01-27 13:30:00,23.64,23.69,23.59,23.67,122400.0,17.7463,17.7839,17.7088,17.7689,122400.0
2011-01-27 14:00:00,23.67,23.71,23.6,23.6,201300.0,17.7689,17.7989,17.7163,17.7163,201300.0
2011-01-27 14:30:00,23.6,23.63,23.55,23.61,131700.0,17.7163,17.7388,17.6788,17.7238,131700.0
2011-01-27 15:00:00,23.62,23.77,23.59,23.7,366900.0,17.7313,17.8439,17.7088,17.7914,366900.0
2011-01-27 15:30:00,23.7,23.81,23.69,23.76,699600.0,17.7914,17.874,17.7839,17.8364,699600.0
2011-01-28 09:30:00,23.79,24.14,23.73,24.04,275700.0,17.8589,18.1217,17.8139,18.0466,275700.0
2011-01-28 10:00:00,24.04,24.04,23.68,23.74,342600.0,18.0466,18.0466,17.7764,17.8214,342600.0
2011-01-28 10:30:00,23.74,23.78,23.61,23.63,267900.0,17.8214,17.8514,17.7238,17.7388,267900.0
2011-01-28 11:00:00,23.63,24.08,23.56,24.02,387600.0,17.7388,18.0767,17.6863,18.0316,387600.0
2011-01-28 11:30:00,24.01,24.01,23.64,23.71,288100.0,18.0241,18.0241,17.7463,17.7989,288100.0
2011-01-28 12:00:00,23.7,23.8,23.62,23.76,250800.0,17.7914,17.8665,17.7313,17.8364,250800.0
2011-01-28 12:30:00,23.76,23.87,23.72,23.84,125500.0,17.8364,17.919,17.8064,17.8965,125500.0
2011-01-28 13:00:00,23.84,23.84,23.66,23.66,123800.0,17.8965,17.8965,17.7614,17.7614,123800.0
2011-01-28 13:30:00,23.66,23.88,23.64,23.86,139000.0,17.7614,17.9265,17.7463,17.9115,139000.0
2011-01-28 14:00:00,23.86,23.92,23.78,23.88,207700.0,17.9115,17.9565,17.8514,17.9265,207700.0
2011-01-28 14:30:00,23.88,23.88,23.66,23.71,389800.0,17.9265,17.9265,17.7614,17.7989,389800.0
2011-01-28 15:00:00,23.71,23.74,23.55,23.56,437700.0,17.7989,17.8214,17.6788,17.6863,437700.0
2011-01-28 15:30:00,23.57,23.59,23.42,23.43,727000.0,17.6938,17.7088,17.5812,17.5887,727000.0
2011-01-31 09:30:00,23.69,23.69,23.38,23.5,227600.0,17.7839,17.7839,17.5512,17.6412,227600.0
2011-01-31 10:00:00,23.51,23.55,23.42,23.54,207100.0,17.6488,17.6788,17.5812,17.6713,207100.0
2011-01-31 10:30:00,23.55,23.65,23.53,23.57,98300.0,17.6788,17.7539,17.6638,17.6938,98300.0
2011-01-31 11:00:00,23.58,23.91,23.57,23.84,156400.0,17.7013,17.949,17.6938,17.8965,156400.0
2011-01-31 11:30:00,23.83,23.86,23.74,23.76,103200.0,17.889,17.9115,17.8214,17.8364,103200.0
2011-01-31 12:00:00,23.76,23.81,23.67,23.81,164400.0,17.8364,17.874,17.7689,17.874,164400.0
2011-01-31 12:30:00,23.8,23.9,23.75,23.85,157200.0,17.8665,17.9415,17.8289,17.904,157200.0
2011-01-31 13:00:00,23.85,23.91,23.74,23.75,148000.0,17.904,17.949,17.8214,17.8289,148000.0
2011-01-31 13:30:00,23.76,23.77,23.69,23.72,142300.0,17.8364,17.8439,17.7839,17.8064,142300.0
2011-01-31 14:00:00,23.72,23.73,23.64,23.68,153800.0,17.8064,17.8139,17.7463,17.7764,153800.0
2011-01-31 14:30:00,23.68,23.68,23.57,23.65,209500.0,17.7764,17.7764,17.6938,17.7539,209500.0
2011-01-31 15:00:00,23.65,23.68,23.56,23.56,190500.0,17.7539,17.7764,17.6863,17.6863,190500.0
2011-01-31 15:30:00,23.57,23.66,23.56,23.58,429800.0,17.6938,17.7614,17.6863,17.7013,429800.0
2011-02-01 09:30:00,23.86,24.06,23.7,24.05,298700.0,17.9115,18.0616,17.7914,18.0541,298700.0
2011-02-01 10:00:00,24.06,24.27,24.06,24.24,518200.0,18.0616,18.2193,18.0616,18.1968,518200.0
2011-02-01 10:30:00,24.24,24.24,24.16,24.21,270300.0,18.1968,18.1968,18.1367,18.1742,270300.0
2011-02-01 11:00:00,24.2,24.27,24.15,24.21,322600.0,18.1667,18.2193,18.1292,18.1742,322600.0
2011-02-01 11:30:00,24.21,24.36,24.19,24.24,624400.0,18.1742,18.2868,18.1592,18.1968,624400.0
2011-02-01 12:00:00,24.25,24.32,24.22,24.22,242100.0,18.2043,18.2568,18.1817,18.1817,242100.0
2011-02-01 12:30:00,24.22,24.34,24.21,24.32,175000.0,18.1817,18.2718,18.1742,18.2568,175000.0
2011-02-01 13:00:00,24.32,24.33,24.26,24.28,147700.0,18.2568,18.2643,18.2118,18.2268,147700.0
2011-02-01 13:30:00,24.28,24.34,24.24,24.31,182500.0,18.2268,18.2718,18.1968,18.2493,182500.0
2011-02-01 14:00:00,24.32,24.38,24.23,24.26,302800.0,18.2568,18.3019,18.1893,18.2118,302800.0
2011-02-01 14:30:00,24.26,24.33,24.23,24.31,189300.0,18.2118,18.2643,18.1893,18.2493,189300.0
2011-02-01 15:00:00,24.32,24.32,24.24,24.28,193400.0,18.2568,18.2568,18.1968,18.2268,193400.0
2011-02-01 15:30:00,24.28,24.39,24.26,24.3,561200.0,18.2268,18.3094,18.2118,18.2418,561200.0
2011-02-02 09:30:00,24.16,24.34,24.08,24.3,154200.0,18.1367,18.2718,18.0767,18.2418,154200.0
2011-02-02 10:00:00,24.3,24.31,24.07,24.09,310300.0,18.2418,18.2493,18.0691,18.0842,310300.0
2011-02-02 10:30:00,24.09,24.16,23.97,24.04,153500.0,18.0842,18.1367,17.9941,18.0466,153500.0
2011-02-02 11:00:00,24.04,24.13,24.01,24.13,216500.0,18.0466,18.1142,18.0241,18.1142,216500.0
2011-02-02 11:30:00,24.14,24.21,24.09,24.21,98200.0,18.1217,18.1742,18.0842,18.1742,98200.0
2011-02-02 12:00:00,24.22,24.25,24.16,24.16,99000.0,18.1817,18.2043,18.1367,18.1367,99000.0
2011-02-02 12:30:00,24.16,24.25,24.16,24.21,79600.0,18.1367,18.2043,18.1367,18.1742,79600.0
2011-02-02 13:00:00,24.2,24.21,24.07,24.08,109700.0,18.1667,18.1742,18.0691,18.0767,109700.0
2011-02-02 13:30:00,24.07,24.12,24.04,24.09,119300.0,18.0691,18.1067,18.0466,18.0842,119300.0
2011-02-02 14:00:00,24.08,24.14,24.05,24.13,92700.0,18.0767,18.1217,18.0541,18.1142,92700.0
2011-02-02 14:30:00,24.13,24.22,24.09,24.2,200100.0,18.1142,18.1817,18.0842,18.1667,200100.0
2011-02-02 15:00:00,24.2,24.27,24.19,24.2,218200.0,18.1667,18.2193,18.1592,18.1667,218200.0
2011-02-02 15:30:00,24.2,24.25,24.14,24.22,464500.0,18.1667,18.2043,18.1217,18.1817,464500.0
2011-02-03 09:30:00,24.1,24.25,24.02,24.19,217400.0,18.0917,18.2043,18.0316,18.1592,217400.0
2011-02-03 10:00:00,24.19,24.26,24.02,24.1,150800.0,18.1592,18.2118,18.0316,18.0917,150800.0
2011-02-03 10:30:00,24.1,24.34,24.06,24.3,165900.0,18.0917,18.2718,18.0616,18.2418,165900.0
2011-02-03 11:00:00,24.3,24.3,24.1,24.11,71900.0,18.2418,18.2418,18.0917,18.0992,71900.0
2011-02-03 11:30:00,24.11,24.3,24.1,24.25,136300.0,18.0992,18.2418,18.0917,18.2043,136300.0
2011-02-03 12:00:00,24.24,24.29,24.18,24.27,93600.0,18.1968,18.2343,18.1517,18.2193,93600.0
2011-02-03 12:30:00,24.28,24.31,24.15,24.21,102000.0,18.2268,18.2493,18.1292,18.1742,102000.0
2011-02-03 13:00:00,24.22,24.24,24.18,24.19,59100.0,18.1817,18.1968,18.1517,18.1592,59100.0
2011-02-03 13:30:00,24.19,24.19,24.04,24.07,175900.0,18.1592,18.1592,18.0466,18.0691,175900.0
2011-02-03 14:00:00,24.06,24.06,23.99,24.03,309600.0,18.0616,18.0616,18.0091,18.0391,309600.0
2011-02-03 14:30:00,24.03,24.12,24.0,24.12,216800.0,18.0391,18.1067,18.0166,18.1067,216800.0
2011-02-03 15:00:00,24.12,24.18,24.11,24.16,311800.0,18.1067,18.1517,18.0992,18.1367,311800.0
2011-02-03 15:30:00,24.16,24.3,24.15,24.19,368200.0,18.1367,18.2418,18.1292,18.1592,368200.0
2011-02-04 09:30:00,24.16,24.48,24.11,24.45,204900.0,18.1367,18.3769,18.0992,18.3544,204900.0
2011-02-04 10:00:00,24.44,24.65,24.43,24.54,227400.0,18.3469,18.5045,18.3394,18.422,227400.0
2011-02-04 10:30:00,24.55,24.58,24.27,24.3,282600.0,18.4295,18.452,18.2193,18.2418,282600.0
2011-02-04 11:00:00,24.31,24.41,24.23,24.37,128800.0,18.2493,18.3244,18.1893,18.2944,128800.0
2011-02-04 11:30:00,24.38,24.39,24.2,24.3,223400.0,18.3019,18.3094,18.1667,18.2418,223400.0
2011-02-04 12:00:00,24.3,24.31,24.25,24.28,43400.0,18.2418,18.2493,18.2043,18.2268,43400.0
2011-02-04 12:30:00,24.28,24.36,24.28,24.35,86600.0,18.2268,18.2868,18.2268,18.2793,86600.0
2011-02-04 13:00:00,24.35,24.43,24.35,24.39,108300.0,18.2793,18.3394,18.2793,18.3094,108300.0
2011-02-04 13:30:00,24.39,24.45,24.39,24.42,88300.0,18.3094,18.3544,18.3094,18.3319,88300.0
2011-02-04 14:00:00,24.43,24.45,24.36,24.44,169300.0,18.3394,18.3544,18.2868,18.3469,169300.0
2011-02-04 14:30:00,24.45,24.51,24.42,24.5,162800.0,18.3544,18.3994,18.3319,18.3919,162800.0
2011-02-04 15:00:00,24.5,24.58,24.49,24.56,309000.0,18.3919,18.452,18.3844,18.437,309000.0
2011-02-04 15:30:00,24.55,24.66,24.54,24.59,424000.0,18.4295,18.5121,18.422,18.4595,424000.0
2011-02-07 09:30:00,24.73,24.88,24.67,24.75,179000.0,18.5646,18.6772,18.5196,18.5796,179000.0
2011-02-07 10:00:00,24.74,25.2,24.72,25.2,326900.0,18.5721,18.9174,18.5571,18.9174,326900.0
2011-02-07 10:30:00,25.2,25.38,25.11,25.35,740900.0,18.9174,19.0525,18.8499,19.03,740900.0
2011-02-07 11:00:00,25.35,25.43,25.23,25.25,304400.0,19.03,19.0901,18.9399,18.955,304400.0
2011-02-07 11:30:00,25.25,25.45,25.24,25.38,241300.0,18.955,19.1051,18.9475,19.0525,241300.0
2011-02-07 12:00:00,25.38,25.4,25.28,25.39,124200.0,19.0525,19.0676,18.9775,19.0601,124200.0
2011-02-07 12:30:00,25.39,25.45,25.36,25.37,164400.0,19.0601,19.1051,19.0375,19.045,164400.0
2011-02-07 13:00:00,25.37,25.39,25.31,25.35,170700.0,19.045,19.0601,19.0,19.03,170700.0
2011-02-07 13:30:00,25.35,25.42,25.32,25.41,113400.0,19.03,19.0826,19.0075,19.0751,113400.0
2011-02-07 14:00:00,25.4,25.4,25.33,25.35,159000.0,19.0676,19.0676,19.015,19.03,159000.0
2011-02-07 14:30:00,25.35,25.36,25.29,25.32,198600.0,19.03,19.0375,18.985,19.0075,198600.0
2011-02-07 15:00:00,25.31,25.32,25.19,25.2,314600.0,19.0,19.0075,18.9099,18.9174,314600.0
2011-02-07 15:30:00,25.2,25.34,25.19,25.28,722600.0,18.9174,19.0225,18.9099,18.9775,722600.0
2011-02-08 09:30:00,25.28,25.39,25.04,25.16,143100.0,18.9775,19.0601,18.7973,18.8874,143100.0
2011-02-08 10:00:00,25.17,25.4,25.1,25.3,176700.0,18.8949,19.0676,18.8424,18.9925,176700.0
2011-02-08 10:30:00,25.3,25.44,25.24,25.39,150500.0,18.9925,19.0976,18.9475,19.0601,150500.0
2011-02-08 11:00:00,25.39,25.44,25.34,25.43,104500.0,19.0601,19.0976,19.0225,19.0901,104500.0
2011-02-08 11:30:00,25.43,25.46,25.39,25.44,251100.0,19.0901,19.1126,19.0601,19.0976,251100.0
2011-02-08 12:00:00,25.44,25.5,25.36,25.39,143200.0,19.0976,19.1426,19.0375,19.0601,143200.0
2011-02-08 12:30:00,25.39,25.52,25.39,25.49,169100.0,19.0601,19.1576,19.0601,19.1351,169100.0
2011-02-08 13:00:00,25.5,25.52,25.4,25.41,119400.0,19.1426,19.1576,19.0676,19.0751,119400.0
2011-02-08 13:30:00,25.41,25.44,25.33,25.43,166500.0,19.0751,19.0976,19.015,19.0901,166500.0
2011-02-08 14:00:00,25.43,25.49,25.4,25.49,105800.0,19.0901,19.1351,19.0676,19.1351,105800.0
2011-02-08 14:30:00,25.5,25.53,25.46,25.5,182700.0,19.1426,19.1652,19.1126,19.1426,182700.0
2011-02-08 15:00:00,25.5,25.55,25.45,25.46,258200.0,19.1426,19.1802,19.1051,19.1126,258200.0
2011-02-08 15:30:00,25.46,25.46,25.35,25.41,577200.0,19.1126,19.1126,19.03,19.0751,577200.0
2011-02-09 09:30:00,25.32,25.6,25.14,25.5,251800.0,19.0075,19.2177,18.8724,19.1426,251800.0
2011-02-09 10:00:00,25.49,25.55,25.47,25.52,156800.0,19.1351,19.1802,19.1201,19.1576,156800.0
2011-02-09 10:30:00,25.52,25.55,25.43,25.45,121400.0,19.1576,19.1802,19.0901,19.1051,121400.0
2011-02-09 11:00:00,25.46,25.5,25.28,25.35,228200.0,19.1126,19.1426,18.9775,19.03,228200.0
2011-02-09 11:30:00,25.35,25.5,25.34,25.49,261200.0,19.03,19.1426,19.0225,19.1351,261200.0
2011-02-09 12:00:00,25.49,25.55,25.46,25.49,187500.0,19.1351,19.1802,19.1126,19.1351,187500.0
2011-02-09 12:30:00,25.48,25.52,25.47,25.47,149300.0,19.1276,19.1576,19.1201,19.1201,149300.0
2011-02-09 13:00:00,25.48,25.54,25.46,25.52,121900.0,19.1276,19.1727,19.1126,19.1576,121900.0
2011-02-09 13:30:00,25.53,25.55,25.49,25.5,85600.0,19.1652,19.1802,19.1351,19.1426,85600.0
2011-02-09 14:00:00,25.5,25.5,25.37,25.39,397200.0,19.1426,19.1426,19.045,19.0601,397200.0
2011-02-09 14:30:00,25.4,25.4,25.02,25.03,618100.0,19.0676,19.0676,18.7823,18.7898,618100.0
2011-02-09 15:00:00,25.04,25.25,25.04,25.24,263400.0,18.7973,18.955,18.7973,18.9475,263400.0
2011-02-09 15:30:00,25.25,25.3,25.21,25.28,612800.0,18.955,18.9925,18.9249,18.9775,612800.0
2011-02-10 09:30:00,25.0,25.3,24.96,25.08,254300.0,18.7673,18.9925,18.7373,18.8273,254300.0
2011-02-10 10:00:00,25.08,25.09,24.94,25.03,194800.0,18.8273,18.8348,18.7222,18.7898,194800.0
2011-02-10 10:30:00,25.03,25.1,24.97,25.01,158300.0,18.7898,18.8424,18.7448,18.7748,158300.0
2011-02-10 11:00:00,25.0,25.1,24.95,25.09,119100.0,18.7673,18.8424,18.7298,18.8348,119100.0
2011-02-10 11:30:00,25.1,25.18,25.04,25.08,83300.0,18.8424,18.9024,18.7973,18.8273,83300.0
2011-02-10 12:00:00,25.08,25.09,25.02,25.04,57600.0,18.8273,18.8348,18.7823,18.7973,57600.0
2011-02-10 12:30:00,25.05,25.06,24.86,24.86,266500.0,18.8048,18.8123,18.6622,18.6622,266500.0
2011-02-10 13:00:00,24.85,24.92,24.82,24.86,142600.0,18.6547,18.7072,18.6322,18.6622,142600.0
2011-02-10 13:30:00,24.85,25.0,24.78,24.83,353500.0,18.6547,18.7673,18.6021,18.6397,353500.0
2011-02-10 14:00:00,24.82,24.84,24.77,24.77,248000.0,18.6322,18.6472,18.5946,18.5946,248000.0
2011-02-10 14:30:00,24.78,24.81,24.63,24.66,363000.0,18.6021,18.6247,18.4895,18.5121,363000.0
2011-02-10 15:00:00,24.66,24.71,24.54,24.67,287600.0,18.5121,18.5496,18.422,18.5196,287600.0
2011-02-10 15:30:00,24.67,24.72,24.53,24.61,1096400.0,18.5196,18.5571,18.4145,18.4745,1096400.0
2011-02-11 09:30:00,24.53,24.56,23.78,24.48,886900.0,18.4145,18.437,17.8514,18.3769,886900.0
2011-02-11 10:00:00,24.48,24.65,24.43,24.63,757400.0,18.3769,18.5045,18.3394,18.4895,757400.0
2011-02-11 10:30:00,24.62,24.88,24.62,24.78,573000.0,18.482,18.6772,18.482,18.6021,573000.0
2011-02-11 11:00:00,24.78,25.09,24.77,25.09,487000.0,18.6021,18.8348,18.5946,18.8348,487000.0
2011-02-11 11:30:00,25.09,25.17,25.07,25.17,466700.0,18.8348,18.8949,18.8198,18.8949,466700.0
2011-02-11 12:00:00,25.17,25.19,24.84,24.95,416400.0,18.8949,18.9099,18.6472,18.7298,416400.0
2011-02-11 12:30:00,24.95,25.15,24.95,25.05,354700.0,18.7298,18.8799,18.7298,18.8048,354700.0
2011-02-11 13:00:00,25.05,25.2,25.04,25.2,187900.0,18.8048,18.9174,18.7973,18.9174,187900.0
2011-02-11 13:30:00,25.2,25.22,25.15,25.18,197300.0,18.9174,18.9324,18.8799,18.9024,197300.0
2011-02-11 14:00:00,25.18,25.2,25.09,25.12,249100.0,18.9024,18.9174,18.8348,18.8574,249100.0
2011-02-11 14:30:00,25.12,25.17,25.04,25.05,285900.0,18.8574,18.8949,18.7973,18.8048,285900.0
2011-02-11 15:00:00,25.05,25.18,25.03,25.09,292700.0,18.8048,18.9024,18.7898,18.8348,292700.0
2011-02-11 15:30:00,25.09,25.1,24.93,24.94,817700.0,18.8348,18.8424,18.7147,18.7222,817700.0
2011-02-14 09:30:00,24.97,25.0,24.68,25.0,295600.0,18.7448,18.7673,18.5271,18.7673,295600.0
2011-02-14 10:00:00,25.0,25.1,24.94,25.05,360500.0,18.7673,18.8424,18.7222,18.8048,360500.0
2011-02-14 10:30:00,25.06,25.09,24.92,24.97,299700.0,18.8123,18.8348,18.7072,18.7448,299700.0
2011-02-14 11:00:00,24.97,25.03,24.9,24.91,233400.0,18.7448,18.7898,18.6922,18.6997,233400.0
2011-02-14 11:30:00,24.91,25.0,24.76,24.8,210500.0,18.6997,18.7673,18.5871,18.6171,210500.0
2011-02-14 12:00:00,24.8,24.84,24.75,24.83,152300.0,18.6171,18.6472,18.5796,18.6397,152300.0
2011-02-14 12:30:00,24.84,24.84,24.75,24.78,132100.0,18.6472,18.6472,18.5796,18.6021,132100.0
2011-02-14 13:00:00,24.78,24.88,24.77,24.78,128700.0,18.6021,18.6772,18.5946,18.6021,128700.0
2011-02-14 13:30:00,24.78,24.84,24.76,24.83,278800.0,18.6021,18.6472,18.5871,18.6397,278800.0
2011-02-14 14:00:00,24.83,24.89,24.78,24.79,178400.0,18.6397,18.6847,18.6021,18.6096,178400.0
2011-02-14 14:30:00,24.79,24.91,24.7,24.91,266900.0,18.6096,18.6997,18.5421,18.6997,266900.0
2011-02-14 15:00:00,24.9,24.94,24.75,24.76,466900.0,18.6922,18.7222,18.5796,18.5871,466900.0
2011-02-14 15:30:00,24.76,24.9,24.71,24.71,560700.0,18.5871,18.6922,18.5496,18.5496,560700.0
2011-02-15 09:30:00,24.63,24.93,24.59,24.81,208700.0,18.4895,18.7147,18.4595,18.6247,208700.0
2011-02-15 10:00:00,24.8,24.95,24.8,24.85,208400.0,18.6171,18.7298,18.6171,18.6547,208400.0
2011-02-15 10:30:00,24.84,24.85,24.66,24.66,262700.0,18.6472,18.6547,18.5121,18.5121,262700.0
2011-02-15 11:00:00,24.66,24.83,24.63,24.69,172400.0,18.5121,18.6397,18.4895,18.5346,172400.0
2011-02-15 11:30:00,24.68,24.73,24.66,24.66,74900.0,18.5271,18.5646,18.5121,18.5121,74900.0
2011-02-15 12:00:00,24.67,24.78,24.67,24.76,64100.0,18.5196,18.6021,18.5196,18.5871,64100.0
2011-02-15 12:30:00,24.76,24.81,24.74,24.74,49600.0,18.5871,18.6247,18.5721,18.5721,49600.0
2011-02-15 13:00:00,24.74,24.79,24.68,24.69,67600.0,18.5721,18.6096,18.5271,18.5346,67600.0
2011-02-15 13:30:00,24.69,24.7,24.6,24.64,176100.0,18.5346,18.5421,18.467,18.497,176100.0
2011-02-15 14:00:00,24.64,24.65,24.55,24.58,175500.0,18.497,18.5045,18.4295,18.452,175500.0
2011-02-15 14:30:00,24.58,24.65,24.55,24.63,109000.0,18.452,18.5045,18.4295,18.4895,109000.0
2011-02-15 15:00:00,24.62,24.65,24.6,24.62,394600.0,18.482,18.5045,18.467,18.482,394600.0
2011-02-15 15:30:00,24.62,24.65,24.58,24.6,482000.0,18.482,18.5045,18.452,18.467,482000.0
2011-02-16 09:30:00,24.73,24.77,24.6,24.7,134900.0,18.5646,18.5946,18.467,18.5421,134900.0
2011-02-16 10:00:00,24.7,24.7,24.55,24.65,175600.0,18.5421,18.5421,18.4295,18.5045,175600.0
2011-02-16 10:30:00,24.65,24.81,24.64,24.8,218000.0,18.5045,18.6247,18.497,18.6171,218000.0
2011-02-16 11:00:00,24.8,24.83,24.65,24.66,168800.0,18.6171,18.6397,18.5045,18.5121,168800.0
2011-02-16 11:30:00,24.67,24.69,24.58,24.61,111800.0,18.5196,18.5346,18.452,18.4745,111800.0
2011-02-16 12:00:00,24.6,24.63,24.42,24.44,304100.0,18.467,18.4895,18.3319,18.3469,304100.0
2011-02-16 12:30:00,24.45,24.52,24.42,24.51,194700.0,18.3544,18.407,18.3319,18.3994,194700.0
2011-02-16 13:00:00,24.52,24.52,24.38,24.41,102700.0,18.407,18.407,18.3019,18.3244,102700.0
2011-02-16 13:30:00,24.41,24.53,24.41,24.51,158000.0,18.3244,18.4145,18.3244,18.3994,158000.0
2011-02-16 14:00:00,24.51,24.57,24.47,24.57,138700.0,18.3994,18.4445,18.3694,18.4445,138700.0
2011-02-16 14:30:00,24.57,24.77,24.57,24.71,349700.0,18.4445,18.5946,18.4445,18.5496,349700.0
2011-02-16 15:00:00,24.72,24.85,24.72,24.74,215900.0,18.5571,18.6547,18.5571,18.5721,215900.0
2011-02-16 15:30:00,24.74,24.8,24.63,24.63,413500.0,18.5721,18.6171,18.4895,18.4895,413500.0
2011-02-17 09:30:00,24.45,24.55,24.28,24.41,245800.0,18.3619,18.437,18.2342,18.3318,245800.0
2011-02-17 10:00:00,24.43,24.52,24.39,24.44,138900.0,18.3469,18.4145,18.3168,18.3544,138900.0
2011-02-17 10:30:00,24.45,24.48,24.29,24.36,285600.0,18.3619,18.3844,18.2417,18.2943,285600.0
2011-02-17 11:00:00,24.36,24.57,24.31,24.56,170100.0,18.2943,18.452,18.2567,18.4445,170100.0
2011-02-17 11:30:00,24.55,24.55,24.42,24.45,87400.0,18.437,18.437,18.3394,18.3619,87400.0
2011-02-17 12:00:00,24.45,24.5,24.41,24.47,125200.0,18.3619,18.3994,18.3318,18.3769,125200.0
2011-02-17 12:30:00,24.47,24.5,24.44,24.48,180300.0,18.3769,18.3994,18.3544,18.3844,180300.0
2011-02-17 13:00:00,24.48,24.55,24.43,24.48,92300.0,18.3844,18.437,18.3469,18.3844,92300.0
2011-02-17 13:30:00,24.48,24.56,24.47,24.55,122000.0,18.3844,18.4445,18.3769,18.437,122000.0
2011-02-17 14:00:00,24.55,24.57,24.5,24.51,112200.0,18.437,18.452,18.3994,18.4069,112200.0
2011-02-17 14:30:00,24.5,24.52,24.45,24.5,82500.0,18.3994,18.4145,18.3619,18.3994,82500.0
2011-02-17 15:00:00,24.5,24.57,24.45,24.51,142400.0,18.3994,18.452,18.3619,18.4069,142400.0
2011-02-17 15:30:00,24.51,24.56,24.5,24.52,229000.0,18.4069,18.4445,18.3994,18.4145,229000.0
2011-02-18 09:30:00,24.54,24.65,24.39,24.49,445100.0,18.4295,18.5121,18.3168,18.3919,445100.0
2011-02-18 10:00:00,24.49,24.55,24.41,24.55,204800.0,18.3919,18.437,18.3318,18.437,204800.0
2011-02-18 10:30:00,24.55,24.55,24.48,24.51,225600.0,18.437,18.437,18.3844,18.4069,225600.0
2011-02-18 11:00:00,24.52,24.53,24.44,24.53,159300.0,18.4145,18.422,18.3544,18.422,159300.0
2011-02-18 11:30:00,24.52,24.63,24.49,24.6,237600.0,18.4145,18.4971,18.3919,18.4745,237600.0
2011-02-18 12:00:00,24.59,24.6,24.49,24.54,205600.0,18.467,18.4745,18.3919,18.4295,205600.0
2011-02-18 12:30:00,24.53,24.55,24.44,24.48,200700.0,18.422,18.437,18.3544,18.3844,200700.0
2011-02-18 13:00:00,24.48,24.55,24.45,24.46,176000.0,18.3844,18.437,18.3619,18.3694,176000.0
2011-02-18 13:30:00,24.46,24.49,24.41,24.45,168200.0,18.3694,18.3919,18.3318,18.3619,168200.0
2011-02-18 14:00:00,24.46,24.48,24.24,24.26,212900.0,18.3694,18.3844,18.2042,18.2192,212900.0
2011-02-18 14:30:00,24.27,24.32,24.23,24.24,277700.0,18.2267,18.2643,18.1967,18.2042,277700.0
2011-02-18 15:00:00,24.25,24.26,24.17,24.18,410800.0,18.2117,18.2192,18.1516,18.1591,410800.0
2011-02-18 15:30:00,24.18,24.2,24.08,24.11,867800.0,18.1591,18.1741,18.084,18.1065,867800.0
2011-02-22 09:30:00,23.99,24.02,23.59,23.8,279400.0,18.0164,18.039,17.716,17.8737,279400.0
2011-02-22 10:00:00,23.8,23.93,23.64,23.65,229800.0,17.8737,17.9714,17.7536,17.7611,229800.0
2011-02-22 10:30:00,23.65,23.71,23.52,23.53,193900.0,17.7611,17.8061,17.6635,17.671,193900.0
2011-02-22 11:00:00,23.54,23.56,23.5,23.55,341400.0,17.6785,17.6935,17.6484,17.686,341400.0
2011-02-22 11:30:00,23.55,23.55,23.16,23.23,372400.0,17.686,17.686,17.3931,17.4457,372400.0
2011-02-22 12:00:00,23.23,23.26,23.11,23.15,148400.0,17.4457,17.4682,17.3555,17.3856,148400.0
2011-02-22 12:30:00,23.15,23.24,23.08,23.12,196100.0,17.3856,17.4532,17.333,17.3631,196100.0
2011-02-22 13:00:00,23.11,23.35,23.07,23.25,292200.0,17.3555,17.5358,17.3255,17.4607,292200.0
2011-02-22 13:30:00,23.24,23.31,23.21,23.26,211500.0,17.4532,17.5057,17.4306,17.4682,211500.0
2011-02-22 14:00:00,23.27,23.28,23.24,23.26,308200.0,17.4757,17.4832,17.4532,17.4682,308200.0
2011-02-22 14:30:00,23.26,23.29,23.14,23.14,370500.0,17.4682,17.4907,17.3781,17.3781,370500.0
2011-02-22 15:00:00,23.14,23.26,23.13,23.14,619000.0,17.3781,17.4682,17.3706,17.3781,619000.0
2011-02-22 15:30:00,23.15,23.22,23.04,23.09,737600.0,17.3856,17.4382,17.303,17.3405,737600.0
2011-02-23 09:30:00,23.44,23.78,23.36,23.56,724400.0,17.6034,17.8587,17.5433,17.6935,724400.0
2011-02-23 10:00:00,23.57,23.64,23.31,23.49,241200.0,17.701,17.7536,17.5057,17.6409,241200.0
2011-02-23 10:30:00,23.5,23.58,23.42,23.56,234700.0,17.6484,17.7085,17.5884,17.6935,234700.0
2011-02-23 11:00:00,23.56,23.61,23.49,23.52,306200.0,17.6935,17.731,17.6409,17.6635,306200.0
2011-02-23 11:30:00,23.52,23.52,23.14,23.18,246100.0,17.6635,17.6635,17.3781,17.4081,246100.0
2011-02-23 12:00:00,23.17,23.19,22.96,23.09,335700.0,17.4006,17.4156,17.2429,17.3405,335700.0
2011-02-23 12:30:00,23.08,23.16,22.99,23.04,111500.0,17.333,17.3931,17.2654,17.303,111500.0
2011-02-23 13:00:00,23.03,23.14,23.02,23.13,257200.0,17.2955,17.3781,17.288,17.3706,257200.0
2011-02-23 13:30:00,23.13,23.39,23.1,23.34,224300.0,17.3706,17.5658,17.348,17.5283,224300.0
2011-02-23 14:00:00,23.34,23.44,23.33,23.35,203300.0,17.5283,17.6034,17.5208,17.5358,203300.0
2011-02-23 14:30:00,23.35,23.55,23.28,23.55,309800.0,17.5358,17.686,17.4832,17.686,309800.0
2011-02-23 15:00:00,23.55,23.63,23.42,23.44,345800.0,17.686,17.7461,17.5884,17.6034,345800.0
2011-02-23 15:30:00,23.43,23.46,23.26,23.26,641500.0,17.5959,17.6184,17.4682,17.4682,641500.0
2011-02-24 09:30:00,23.33,23.37,23.09,23.18,232400.0,17.5208,17.5508,17.3405,17.4081,232400.0
2011-02-24 10:00:00,23.17,23.35,22.97,23.16,283900.0,17.4006,17.5358,17.2504,17.3931,283900.0
2011-02-24 10:30:00,23.16,23.16,23.01,23.08,225100.0,17.3931,17.3931,17.2804,17.333,225100.0
2011-02-24 11:00:00,23.07,23.24,23.02,23.22,159800.0,17.3255,17.4532,17.288,17.4382,159800.0
2011-02-24 11:30:00,23.21,23.22,23.03,23.05,121500.0,17.4306,17.4382,17.2955,17.3105,121500.0
2011-02-24 12:00:00,23.05,23.09,22.94,22.95,139200.0,17.3105,17.3405,17.2279,17.2354,139200.0
2011-02-24 12:30:00,22.96,23.06,22.9,23.03,200400.0,17.2429,17.318,17.1978,17.2955,200400.0
2011-02-24 13:00:00,23.02,23.08,22.99,23.06,239900.0,17.288,17.333,17.2654,17.318,239900.0
2011-02-24 13:30:00,23.05,23.07,22.95,22.96,229500.0,17.3105,17.3255,17.2354,17.2429,229500.0
2011-02-24 14:00:00,22.95,23.11,22.9,23.06,751200.0,17.2354,17.3555,17.1978,17.318,751200.0
2011-02-24 14:30:00,23.05,23.1,22.99,23.09,346400.0,17.3105,17.348,17.2654,17.3405,346400.0
2011-02-24 15:00:00,23.08,23.18,23.06,23.14,314400.0,17.333,17.4081,17.318,17.3781,314400.0
2011-02-24 15:30:00,23.14,23.2,23.03,23.09,677800.0,17.3781,17.4231,17.2955,17.3405,677800.0
2011-02-25 09:30:00,23.29,23.44,23.09,23.25,259500.0,17.4907,17.6034,17.3405,17.4607,259500.0
2011-02-25 10:00:00,23.26,23.49,23.26,23.43,197100.0,17.4682,17.6409,17.4682,17.5959,197100.0
2011-02-25 10:30:00,23.43,23.48,23.37,23.39,111300.0,17.5959,17.6334,17.5508,17.5658,111300.0
2011-02-25 11:00:00,23.39,23.47,23.3,23.31,165400.0,17.5658,17.6259,17.4982,17.5057,165400.0
2011-02-25 11:30:00,23.31,23.38,23.25,23.35,128700.0,17.5057,17.5583,17.4607,17.5358,128700.0
2011-02-25 12:00:00,23.34,23.5,23.33,23.47,115800.0,17.5283,17.6484,17.5208,17.6259,115800.0
2011-02-25 12:30:00,23.46,23.5,23.43,23.47,73000.0,17.6184,17.6484,17.5959,17.6259,73000.0
2011-02-25 13:00:00,23.47,23.52,23.42,23.47,221800.0,17.6259,17.6635,17.5884,17.6259,221800.0
2011-02-25 13:30:00,23.46,23.56,23.4,23.56,212300.0,17.6184,17.6935,17.5733,17.6935,212300.0
2011-02-25 14:00:00,23.56,23.57,23.45,23.46,332600.0,17.6935,17.701,17.6109,17.6184,332600.0
2011-02-25 14:30:00,23.46,23.52,23.42,23.48,164900.0,17.6184,17.6635,17.5884,17.6334,164900.0
2011-02-25 15:00:00,23.48,23.52,23.4,23.43,133900.0,17.6334,17.6635,17.5733,17.5959,133900.0
2011-02-25 15:30:00,23.43,23.49,23.37,23.49,482500.0,17.5959,17.6409,17.5508,17.6409,482500.0
2011-02-28 09:30:00,23.57,23.64,23.42,23.55,172400.0,17.701,17.7536,17.5884,17.686,172400.0
2011-02-28 10:00:00,23.54,23.58,23.47,23.5,158600.0,17.6785,17.7085,17.6259,17.6484,158600.0
2011-02-28 10:30:00,23.5,23.52,23.35,23.39,108400.0,17.6484,17.6635,17.5358,17.5658,108400.0
2011-02-28 11:00:00,23.4,23.41,23.26,23.27,123900.0,17.5733,17.5808,17.4682,17.4757,123900.0
2011-02-28 11:30:00,23.27,23.34,23.26,23.34,109100.0,17.4757,17.5283,17.4682,17.5283,109100.0
2011-02-28 12:00:00,23.33,23.39,23.32,23.39,67300.0,17.5208,17.5658,17.5133,17.5658,67300.0
2011-02-28 12:30:00,23.39,23.42,23.27,23.3,88900.0,17.5658,17.5884,17.4757,17.4982,88900.0
2011-02-28 13:00:00,23.3,23.32,23.2,23.24,84500.0,17.4982,17.5133,17.4231,17.4532,84500.0
2011-02-28 13:30:00,23.25,23.34,23.24,23.28,96000.0,17.4607,17.5283,17.4532,17.4832,96000.0
2011-02-28 14:00:00,23.29,23.39,23.26,23.37,134200.0,17.4907,17.5658,17.4682,17.5508,134200.0
2011-02-28 14:30:00,23.37,23.41,23.28,23.33,80300.0,17.5508,17.5808,17.4832,17.5208,80300.0
2011-02-28 15:00:00,23.34,23.37,23.28,23.34,147600.0,17.5283,17.5508,17.4832,17.5283,147600.0
2011-02-28 15:30:00,23.34,23.36,23.27,23.36,367400.0,17.5283,17.5433,17.4757,17.5433,367400.0
2011-03-01 09:30:00,23.44,23.53,23.25,23.47,490100.0,17.6034,17.671,17.4607,17.6259,490100.0
2011-03-01 10:00:00,23.46,23.55,23.02,23.13,563000.0,17.6184,17.686,17.288,17.3706,563000.0
2011-03-01 10:30:00,23.11,23.21,23.0,23.17,205800.0,17.3555,17.4306,17.2729,17.4006,205800.0
2011-03-01 11:00:00,23.18,23.23,22.98,22.98,158000.0,17.4081,17.4457,17.2579,17.2579,158000.0
2011-03-01 11:30:00,22.99,23.07,22.85,22.86,213800.0,17.2654,17.3255,17.1603,17.1678,213800.0
2011-03-01 12:00:00,22.86,23.02,22.82,22.94,152000.0,17.1678,17.288,17.1378,17.2279,152000.0
2011-03-01 12:30:00,22.94,23.02,22.92,22.99,115900.0,17.2279,17.288,17.2129,17.2654,115900.0
2011-03-01 13:00:00,22.98,23.02,22.88,22.94,218700.0,17.2579,17.288,17.1828,17.2279,218700.0
2011-03-01 13:30:00,22.94,22.99,22.91,22.95,166100.0,17.2279,17.2654,17.2053,17.2354,166100.0
2011-03-01 14:00:00,22.95,22.95,22.83,22.89,250900.0,17.2354,17.2354,17.1453,17.1903,250900.0
2011-03-01 14:30:00,22.89,22.95,22.85,22.9,196300.0,17.1903,17.2354,17.1603,17.1978,196300.0
2011-03-01 15:00:00,22.91,23.01,22.87,22.94,161100.0,17.2053,17.2804,17.1753,17.2279,161100.0
2011-03-01 15:30:00,22.94,23.0,22.82,22.82,362800.0,17.2279,17.2729,17.1378,17.1378,362800.0
2011-03-02 09:30:00,22.77,23.16,22.74,23.14,245100.0,17.1002,17.3931,17.0777,17.3781,245100.0
2011-03-02 10:00:00,23.14,23.17,22.91,22.96,245500.0,17.3781,17.4006,17.2053,17.2429,245500.0
2011-03-02 10:30:00,22.95,23.02,22.87,22.88,172500.0,17.2354,17.288,17.1753,17.1828,172500.0
2011-03-02 11:00:00,22.87,22.94,22.83,22.86,258800.0,17.1753,17.2279,17.1453,17.1678,258800.0
2011-03-02 11:30:00,22.85,22.91,22.68,22.68,174200.0,17.1603,17.2053,17.0326,17.0326,174200.0
2011-03-02 12:00:00,22.67,22.83,22.59,22.79,285600.0,17.0251,17.1453,16.965,17.1152,285600.0
2011-03-02 12:30:00,22.79,22.87,22.78,22.83,106200.0,17.1152,17.1753,17.1077,17.1453,106200.0
2011-03-02 13:00:00,22.83,22.87,22.77,22.83,130800.0,17.1453,17.1753,17.1002,17.1453,130800.0
2011-03-02 13:30:00,22.82,22.83,22.69,22.73,125500.0,17.1378,17.1453,17.0401,17.0702,125500.0
2011-03-02 14:00:00,22.73,22.81,22.66,22.69,254300.0,17.0702,17.1302,17.0176,17.0401,254300.0
2011-03-02 14:30:00,22.69,22.76,22.68,22.72,228700.0,17.0401,17.0927,17.0326,17.0627,228700.0
2011-03-02 15:00:00,22.72,22.76,22.61,22.7,224800.0,17.0627,17.0927,16.9801,17.0476,224800.0
2011-03-02 15:30:00,22.7,22.7,22.6,22.6,666500.0,17.0476,17.0476,16.9725,16.9725,666500.0
2011-03-03 09:30:00,22.87,23.12,22.78,22.8,222900.0,17.1753,17.3631,17.1077,17.1227,222900.0
2011-03-03 10:00:00,22.8,22.86,22.7,22.73,187000.0,17.1227,17.1678,17.0476,17.0702,187000.0
2011-03-03 10:30:00,22.74,22.86,22.68,22.78,255100.0,17.0777,17.1678,17.0326,17.1077,255100.0
2011-03-03 11:00:00,22.78,22.88,22.74,22.85,172900.0,17.1077,17.1828,17.0777,17.1603,172900.0
2011-03-03 11:30:00,22.85,22.99,22.85,22.96,82200.0,17.1603,17.2654,17.1603,17.2429,82200.0
2011-03-03 12:00:00,22.97,22.99,22.92,22.92,80100.0,17.2504,17.2654,17.2129,17.2129,80100.0
2011-03-03 12:30:00,22.92,22.95,22.92,22.92,132700.0,17.2129,17.2354,17.2129,17.2129,132700.0
2011-03-03 13:00:00,22.92,22.93,22.86,22.89,106100.0,17.2129,17.2204,17.1678,17.1903,106100.0
2011-03-03 13:30:00,22.89,22.93,22.85,22.87,101600.0,17.1903,17.2204,17.1603,17.1753,101600.0
2011-03-03 14:00:00,22.87,22.91,22.84,22.84,178800.0,17.1753,17.2053,17.1528,17.1528,178800.0
2011-03-03 14:30:00,22.85,22.87,22.82,22.86,254900.0,17.1603,17.1753,17.1378,17.1678,254900.0
2011-03-03 15:00:00,22.86,22.86,22.8,22.81,197600.0,17.1678,17.1678,17.1227,17.1302,197600.0
2011-03-03 15:30:00,22.81,22.86,22.76,22.84,501700.0,17.1302,17.1678,17.0927,17.1528,501700.0
2011-03-04 09:30:00,22.81,22.84,22.51,22.69,303800.0,17.1302,17.1528,16.905,17.0401,303800.0
2011-03-04 10:00:00,22.69,22.71,22.57,22.63,380100.0,17.0401,17.0551,16.95,16.9951,380100.0
2011-03-04 10:30:00,22.63,22.68,22.55,22.58,175800.0,16.9951,17.0326,16.935,16.9575,175800.0
2011-03-04 11:00:00,22.59,22.61,22.5,22.58,218100.0,16.965,16.9801,16.8974,16.9575,218100.0
2011-03-04 11:30:00,22.57,22.63,22.46,22.47,237900.0,16.95,16.9951,16.8674,16.8749,237900.0
2011-03-04 12:00:00,22.47,22.48,22.35,22.37,123500.0,16.8749,16.8824,16.7848,16.7998,123500.0
2011-03-04 12:30:00,22.36,22.41,22.27,22.39,203800.0,16.7923,16.8299,16.7247,16.8148,203800.0
2011-03-04 13:00:00,22.39,22.41,22.36,22.37,77000.0,16.8148,16.8299,16.7923,16.7998,77000.0
2011-03-04 13:30:00,22.37,22.43,22.33,22.43,89300.0,16.7998,16.8449,16.7698,16.8449,89300.0
2011-03-04 14:00:00,22.43,22.44,22.35,22.41,165700.0,16.8449,16.8524,16.7848,16.8299,165700.0
2011-03-04 14:30:00,22.4,22.47,22.38,22.47,101700.0,16.8223,16.8749,16.8073,16.8749,101700.0
2011-03-04 15:00:00,22.48,22.56,22.44,22.49,345100.0,16.8824,16.9425,16.8524,16.8899,345100.0
2011-03-04 15:30:00,22.49,22.76,22.48,22.7,724200.0,16.8899,17.0927,16.8824,17.0476,724200.0
2011-03-07 09:30:00,22.72,22.9,22.66,22.86,198500.0,17.0627,17.1978,17.0176,17.1678,198500.0
2011-03-07 10:00:00,22.87,22.89,22.77,22.86,128900.0,17.1753,17.1903,17.1002,17.1678,128900.0
2011-03-07 10:30:00,22.86,22.92,22.75,22.77,293300.0,17.1678,17.2129,17.0852,17.1002,293300.0
2011-03-07 11:00:00,22.76,22.85,22.71,22.81,134900.0,17.0927,17.1603,17.0551,17.1302,134900.0
2011-03-07 11:30:00,22.81,22.89,22.72,22.79,124000.0,17.1302,17.1903,17.0627,17.1152,124000.0
2011-03-07 12:00:00,22.79,22.8,22.54,22.54,198300.0,17.1152,17.1227,16.9275,16.9275,198300.0
2011-03-07 12:30:00,22.54,22.59,22.38,22.4,195700.0,16.9275,16.965,16.8073,16.8223,195700.0
2011-03-07 13:00:00,22.41,22.47,22.37,22.41,399700.0,16.8299,16.8749,16.7998,16.8299,399700.0
2011-03-07 13:30:00,22.41,22.56,22.4,22.48,157300.0,16.8299,16.9425,16.8223,16.8824,157300.0
2011-03-07 14:00:00,22.47,22.49,22.39,22.44,193700.0,16.8749,16.8899,16.8148,16.8524,193700.0
2011-03-07 14:30:00,22.43,22.45,22.4,22.42,153800.0,16.8449,16.8599,16.8223,16.8374,153800.0
2011-03-07 15:00:00,22.42,22.53,22.41,22.51,222800.0,16.8374,16.92,16.8299,16.905,222800.0
2011-03-07 15:30:00,22.5,22.6,22.45,22.48,386100.0,16.8974,16.9725,16.8599,16.8824,386100.0
2011-03-08 09:30:00,22.58,23.13,22.54,23.07,229300.0,16.9575,17.3706,16.9275,17.3255,229300.0
2011-03-08 10:00:00,23.08,23.29,23.08,23.25,307200.0,17.333,17.4907,17.333,17.4607,307200.0
2011-03-08 10:30:00,23.25,23.34,23.21,23.23,255000.0,17.4607,17.5283,17.4306,17.4457,255000.0
2011-03-08 11:00:00,23.23,23.37,23.16,23.34,243000.0,17.4457,17.5508,17.3931,17.5283,243000.0
2011-03-08 11:30:00,23.35,23.39,23.29,23.38,125900.0,17.5358,17.5658,17.4907,17.5583,125900.0
2011-03-08 12:00:00,23.38,23.4,23.26,23.32,97900.0,17.5583,17.5733,17.4682,17.5133,97900.0
2011-03-08 12:30:00,23.32,23.34,23.28,23.29,56000.0,17.5133,17.5283,17.4832,17.4907,56000.0
2011-03-08 13:00:00,23.29,23.38,23.29,23.38,96400.0,17.4907,17.5583,17.4907,17.5583,96400.0
2011-03-08 13:30:00,23.38,23.4,23.32,23.32,284100.0,17.5583,17.5733,17.5133,17.5133,284100.0
2011-03-08 14:00:00,23.33,23.34,23.17,23.23,234300.0,17.5208,17.5283,17.4006,17.4457,234300.0
2011-03-08 14:30:00,23.24,23.29,23.18,23.26,159400.0,17.4532,17.4907,17.4081,17.4682,159400.0
2011-03-08 15:00:00,23.25,23.25,23.16,23.23,341300.0,17.4607,17.4607,17.3931,17.4457,341300.0
2011-03-08 15:30:00,23.23,23.23,23.13,23.16,653400.0,17.4457,17.4457,17.3706,17.3931,653400.0
2011-03-09 09:30:00,23.45,23.6,23.3,23.31,833000.0,17.6109,17.7235,17.4982,17.5057,833000.0
2011-03-09 10:00:00,23.31,23.48,23.17,23.39,436900.0,17.5057,17.6334,17.4006,17.5658,436900.0
2011-03-09 10:30:00,23.39,23.41,23.12,23.16,272900.0,17.5658,17.5808,17.3631,17.3931,272900.0
2011-03-09 11:00:00,23.17,23.41,23.06,23.38,380200.0,17.4006,17.5808,17.318,17.5583,380200.0
2011-03-09 11:30:00,23.38,23.5,23.32,23.5,292100.0,17.5583,17.6484,17.5133,17.6484,292100.0
2011-03-09 12:00:00,23.51,23.65,23.45,23.47,208800.0,17.6559,17.7611,17.6109,17.6259,208800.0
2011-03-09 12:30:00,23.47,23.66,23.46,23.6,274600.0,17.6259,17.7686,17.6184,17.7235,274600.0
2011-03-09 13:00:00,23.59,23.62,23.53,23.61,170600.0,17.716,17.7386,17.671,17.731,170600.0
2011-03-09 13:30:00,23.61,23.61,23.47,23.49,99100.0,17.731,17.731,17.6259,17.6409,99100.0
2011-03-09 14:00:00,23.5,23.57,23.47,23.51,169700.0,17.6484,17.701,17.6259,17.6559,169700.0
2011-03-09 14:30:00,23.52,23.61,23.52,23.52,260200.0,17.6635,17.731,17.6635,17.6635,260200.0
2011-03-09 15:00:00,23.52,23.54,23.48,23.51,179900.0,17.6635,17.6785,17.6334,17.6559,179900.0
2011-03-09 15:30:00,23.51,23.52,23.35,23.37,634900.0,17.6559,17.6635,17.5358,17.5508,634900.0
2011-03-10 09:30:00,23.07,23.11,22.8,23.04,336400.0,17.3255,17.3555,17.1227,17.303,336400.0
2011-03-10 10:00:00,23.04,23.14,22.9,23.04,282100.0,17.303,17.3781,17.1978,17.303,282100.0
2011-03-10 10:30:00,23.05,23.17,23.02,23.12,172500.0,17.3105,17.4006,17.288,17.3631,172500.0
2011-03-10 11:00:00,23.13,23.14,22.99,23.08,140900.0,17.3706,17.3781,17.2654,17.333,140900.0
2011-03-10 11:30:00,23.08,23.1,23.04,23.07,130800.0,17.333,17.348,17.303,17.3255,130800.0
2011-03-10 12:00:00,23.07,23.08,22.89,22.91,124400.0,17.3255,17.333,17.1903,17.2053,124400.0
2011-03-10 12:30:00,22.92,23.0,22.81,22.98,244800.0,17.2129,17.2729,17.1302,17.2579,244800.0
2011-03-10 13:00:00,22.98,23.01,22.86,22.87,111100.0,17.2579,17.2804,17.1678,17.1753,111100.0
2011-03-10 13:30:00,22.87,22.88,22.71,22.85,362900.0,17.1753,17.1828,17.0551,17.1603,362900.0
2011-03-10 14:00:00,22.84,22.94,22.81,22.91,162500.0,17.1528,17.2279,17.1302,17.2053,162500.0
2011-03-10 14:30:00,22.91,23.01,22.9,22.98,234000.0,17.2053,17.2804,17.1978,17.2579,234000.0
2011-03-10 15:00:00,22.98,22.99,22.86,22.9,375200.0,17.2579,17.2654,17.1678,17.1978,375200.0
2011-03-10 15:30:00,22.91,23.02,22.89,22.89,728100.0,17.2053,17.288,17.1903,17.1903,728100.0
2011-03-11 09:30:00,22.84,23.28,22.82,23.2,247100.0,17.1528,17.4832,17.1378,17.4231,247100.0
2011-03-11 10:00:00,23.21,23.21,23.09,23.14,274800.0,17.4306,17.4306,17.3405,17.3781,274800.0
2011-03-11 10:30:00,23.15,23.23,23.13,23.18,242300.0,17.3856,17.4457,17.3706,17.4081,242300.0
2011-03-11 11:00:00,23.18,23.25,23.07,23.22,130400.0,17.4081,17.4607,17.3255,17.4382,130400.0
2011-03-11 11:30:00,23.22,23.33,23.22,23.26,143500.0,17.4382,17.5208,17.4382,17.4682,143500.0
2011-03-11 12:00:00,23.26,23.39,23.26,23.38,225800.0,17.4682,17.5658,17.4682,17.5583,225800.0
2011-03-11 12:30:00,23.39,23.45,23.34,23.4,261900.0,17.5658,17.6109,17.5283,17.5733,261900.0
2011-03-11 13:00:00,23.4,23.4,23.26,23.33,218800.0,17.5733,17.5733,17.4682,17.5208,218800.0
2011-03-11 13:30:00,23.33,23.37,23.27,23.29,195200.0,17.5208,17.5508,17.4757,17.4907,195200.0
2011-03-11 14:00:00,23.3,23.43,23.29,23.42,206100.0,17.4982,17.5959,17.4907,17.5884,206100.0
2011-03-11 14:30:00,23.42,23.46,23.38,23.4,397000.0,17.5884,17.6184,17.5583,17.5733,397000.0
2011-03-11 15:00:00,23.39,23.47,23.38,23.4,315800.0,17.5658,17.6259,17.5583,17.5733,315800.0
2011-03-11 15:30:00,23.41,23.45,23.34,23.35,438400.0,17.5808,17.6109,17.5283,17.5358,438400.0
2011-03-14 09:30:00,23.12,23.37,23.07,23.29,178300.0,17.3631,17.5508,17.3255,17.4907,178300.0
2011-03-14 10:00:00,23.28,23.43,23.28,23.3,238400.0,17.4832,17.5959,17.4832,17.4982,238400.0
2011-03-14 10:30:00,23.31,23.31,23.0,23.0,249100.0,17.5057,17.5057,17.2729,17.2729,249100.0
2011-03-14 11:00:00,23.01,23.02,22.84,22.91,205300.0,17.2804,17.288,17.1528,17.2053,205300.0
2011-03-14 11:30:00,22.9,23.02,22.88,22.98,121900.0,17.1978,17.288,17.1828,17.2579,121900.0
2011-03-14 12:00:00,22.99,23.03,22.95,23.0,64700.0,17.2654,17.2955,17.2354,17.2729,64700.0
2011-03-14 12:30:00,23.0,23.02,22.92,22.98,68400.0,17.2729,17.288,17.2129,17.2579,68400.0
2011-03-14 13:00:00,22.98,22.99,22.92,22.95,110700.0,17.2579,17.2654,17.2129,17.2354,110700.0
2011-03-14 13:30:00,22.95,22.95,22.88,22.89,84000.0,17.2354,17.2354,17.1828,17.1903,84000.0
2011-03-14 14:00:00,22.89,23.01,22.89,22.95,147800.0,17.1903,17.2804,17.1903,17.2354,147800.0
2011-03-14 14:30:00,22.96,22.96,22.87,22.88,91400.0,17.2429,17.2429,17.1753,17.1828,91400.0
2011-03-14 15:00:00,22.88,22.97,22.86,22.91,280400.0,17.1828,17.2504,17.1678,17.2053,280400.0
2011-03-14 15:30:00,22.91,23.13,22.9,23.12,505800.0,17.2053,17.3706,17.1978,17.3631,505800.0
2011-03-15 09:30:00,22.45,22.66,22.37,22.52,297900.0,16.8599,17.0176,16.7998,16.9125,297900.0
2011-03-15 10:00:00,22.52,22.61,22.37,22.58,361300.0,16.9125,16.9801,16.7998,16.9575,361300.0
2011-03-15 10:30:00,22.58,22.65,22.48,22.62,435900.0,16.9575,17.0101,16.8824,16.9876,435900.0
2011-03-15 11:00:00,22.62,22.66,22.52,22.62,127500.0,16.9876,17.0176,16.9125,16.9876,127500.0
2011-03-15 11:30:00,22.63,22.64,22.58,22.6,90500.0,16.9951,17.0026,16.9575,16.9725,90500.0
2011-03-15 12:00:00,22.61,22.63,22.53,22.62,129000.0,16.9801,16.9951,16.92,16.9876,129000.0
2011-03-15 12:30:00,22.62,22.62,22.46,22.59,215000.0,16.9876,16.9876,16.8674,16.965,215000.0
2011-03-15 13:00:00,22.59,22.62,22.54,22.55,131200.0,16.965,16.9876,16.9275,16.935,131200.0
2011-03-15 13:30:00,22.56,22.74,22.55,22.7,208000.0,16.9425,17.0777,16.935,17.0476,208000.0
2011-03-15 14:00:00,22.7,22.73,22.54,22.71,174100.0,17.0476,17.0702,16.9275,17.0551,174100.0
2011-03-15 14:30:00,22.71,22.75,22.66,22.67,218100.0,17.0551,17.0852,17.0176,17.0251,218100.0
2011-03-15 15:00:00,22.67,22.75,22.66,22.69,238400.0,17.0251,17.0852,17.0176,17.0401,238400.0
2011-03-15 15:30:00,22.7,22.77,22.6,22.74,1195600.0,17.0476,17.1002,16.9725,17.0777,1195600.0
2011-03-16 09:30:00,22.7,22.81,22.54,22.58,189700.0,17.0476,17.1302,16.9275,16.9575,189700.0
2011-03-16 10:00:00,22.57,22.58,22.38,22.47,211800.0,16.95,16.9575,16.8073,16.8749,211800.0
2011-03-16 10:30:00,22.48,22.62,22.39,22.53,397300.0,16.8824,16.9876,16.8148,16.92,397300.0
2011-03-16 11:00:00,22.52,22.53,22.2,22.32,445000.0,16.9125,16.92,16.6721,16.7623,445000.0
2011-03-16 11:30:00,22.33,22.4,22.25,22.4,183400.0,16.7698,16.8223,16.7097,16.8223,183400.0
2011-03-16 12:00:00,22.39,22.48,22.28,22.44,196500.0,16.8148,16.8824,16.7322,16.8524,196500.0
2011-03-16 12:30:00,22.44,22.55,22.35,22.54,136700.0,16.8524,16.935,16.7848,16.9275,136700.0
2011-03-16 13:00:00,22.54,22.58,22.43,22.45,98500.0,16.9275,16.9575,16.8449,16.8599,98500.0
2011-03-16 13:30:00,22.45,22.45,22.29,22.3,209800.0,16.8599,16.8599,16.7397,16.7472,209800.0
2011-03-16 14:00:00,22.3,22.32,22.08,22.3,518300.0,16.7472,16.7623,16.582,16.7472,518300.0
2011-03-16 14:30:00,22.3,22.5,22.26,22.47,218100.0,16.7472,16.8974,16.7172,16.8749,218100.0
2011-03-16 15:00:00,22.47,22.49,22.29,22.37,379800.0,16.8749,16.8899,16.7397,16.7998,379800.0
2011-03-16 15:30:00,22.38,22.39,22.27,22.27,569000.0,16.8073,16.8148,16.7247,16.7247,569000.0
2011-03-17 09:30:00,22.75,22.79,22.54,22.56,241200.0,17.0852,17.1152,16.9275,16.9425,241200.0
2011-03-17 10:00:00,22.58,22.67,22.55,22.62,121100.0,16.9575,17.0251,16.935,16.9876,121100.0
2011-03-17 10:30:00,22.63,22.73,22.61,22.65,151600.0,16.9951,17.0702,16.9801,17.0101,151600.0
2011-03-17 11:00:00,22.64,22.69,22.43,22.48,141600.0,17.0026,17.0401,16.8449,16.8824,141600.0
2011-03-17 11:30:00,22.48,22.54,22.41,22.45,93500.0,16.8824,16.9275,16.8299,16.8599,93500.0
2011-03-17 12:00:00,22.46,22.55,22.45,22.52,75000.0,16.8674,16.935,16.8599,16.9125,75000.0
2011-03-17 12:30:00,22.53,22.55,22.48,22.48,173900.0,16.92,16.935,16.8824,16.8824,173900.0
2011-03-17 13:00:00,22.48,22.54,22.36,22.36,114400.0,16.8824,16.9275,16.7923,16.7923,114400.0
2011-03-17 13:30:00,22.36,22.4,22.28,22.34,119400.0,16.7923,16.8223,16.7322,16.7773,119400.0
2011-03-17 14:00:00,22.34,22.42,22.3,22.39,87100.0,16.7773,16.8374,16.7472,16.8148,87100.0
2011-03-17 14:30:00,22.39,22.48,22.37,22.44,76100.0,16.8148,16.8824,16.7998,16.8524,76100.0
2011-03-17 15:00:00,22.44,22.57,22.41,22.44,225300.0,16.8524,16.95,16.8299,16.8524,225300.0
2011-03-17 15:30:00,22.45,22.59,22.44,22.54,291700.0,16.8599,16.965,16.8524,16.9275,291700.0
2011-03-18 09:30:00,22.95,22.99,22.81,22.9,337500.0,17.2354,17.2654,17.1302,17.1978,337500.0
2011-03-18 10:00:00,22.9,22.97,22.86,22.87,177600.0,17.1978,17.2504,17.1678,17.1753,177600.0
2011-03-18 10:30:00,22.86,22.92,22.8,22.85,154500.0,17.1678,17.2129,17.1227,17.1603,154500.0
2011-03-18 11:00:00,22.85,23.02,22.74,22.74,172500.0,17.1603,17.288,17.0777,17.0777,172500.0
2011-03-18 11:30:00,22.74,22.95,22.72,22.84,262100.0,17.0777,17.2354,17.0627,17.1528,262100.0
2011-03-18 12:00:00,22.83,23.04,22.82,23.03,241500.0,17.1453,17.303,17.1378,17.2955,241500.0
2011-03-18 12:30:00,23.03,23.25,23.03,23.1,347800.0,17.2955,17.4607,17.2955,17.348,347800.0
2011-03-18 13:00:00,23.1,23.21,23.09,23.14,160100.0,17.348,17.4306,17.3405,17.3781,160100.0
2011-03-18 13:30:00,23.14,23.2,23.11,23.13,91600.0,17.3781,17.4231,17.3555,17.3706,91600.0
2011-03-18 14:00:00,23.13,23.2,23.05,23.05,337500.0,17.3706,17.4231,17.3105,17.3105,337500.0
2011-03-18 14:30:00,23.05,23.06,22.92,22.96,515100.0,17.3105,17.318,17.2129,17.2429,515100.0
2011-03-18 15:00:00,22.95,22.99,22.86,22.88,295800.0,17.2354,17.2654,17.1678,17.1828,295800.0
2011-03-18 15:30:00,22.88,22.89,22.67,22.83,1111700.0,17.1828,17.1903,17.0251,17.1453,1111700.0
2011-03-21 09:30:00,23.12,23.22,23.05,23.17,268400.0,17.3631,17.4382,17.3105,17.4006,268400.0
2011-03-21 10:00:00,23.17,23.2,23.13,23.17,385800.0,17.4006,17.4231,17.3706,17.4006,385800.0
2011-03-21 10:30:00,23.16,23.17,22.99,23.12,500100.0,17.3931,17.4006,17.2654,17.3631,500100.0
2011-03-21 11:00:00,23.12,23.17,23.06,23.06,104200.0,17.3631,17.4006,17.318,17.318,104200.0
2011-03-21 11:30:00,23.06,23.09,22.93,22.97,143000.0,17.318,17.3405,17.2204,17.2504,143000.0
2011-03-21 12:00:00,22.97,23.1,22.96,23.09,322000.0,17.2504,17.348,17.2429,17.3405,322000.0
2011-03-21 12:30:00,23.1,23.11,22.97,23.0,88300.0,17.348,17.3555,17.2504,17.2729,88300.0
2011-03-21 13:00:00,23.0,23.07,22.99,23.03,132000.0,17.2729,17.3255,17.2654,17.2955,132000.0
2011-03-21 13:30:00,23.04,23.06,22.96,22.99,100000.0,17.303,17.318,17.2429,17.2654,100000.0
2011-03-21 14:00:00,23.0,23.05,22.98,23.0,118700.0,17.2729,17.3105,17.2579,17.2729,118700.0
2011-03-21 14:30:00,23.0,23.01,22.91,22.93,136900.0,17.2729,17.2804,17.2053,17.2204,136900.0
2011-03-21 15:00:00,22.93,22.97,22.93,22.96,232600.0,17.2204,17.2504,17.2204,17.2429,232600.0
2011-03-21 15:30:00,22.95,23.03,22.94,23.03,409500.0,17.2354,17.2955,17.2279,17.2955,409500.0
2011-03-22 09:30:00,23.54,23.73,23.4,23.43,719300.0,17.6785,17.8212,17.5733,17.5959,719300.0
2011-03-22 10:00:00,23.42,23.43,23.31,23.39,328100.0,17.5884,17.5959,17.5057,17.5658,328100.0
2011-03-22 10:30:00,23.39,23.4,23.2,23.25,209700.0,17.5658,17.5733,17.4231,17.4607,209700.0
2011-03-22 11:00:00,23.24,23.34,23.16,23.34,159400.0,17.4532,17.5283,17.3931,17.5283,159400.0
2011-03-22 11:30:00,23.34,23.45,23.32,23.44,268500.0,17.5283,17.6109,17.5133,17.6034,268500.0
2011-03-22 12:00:00,23.44,23.48,23.39,23.39,179200.0,17.6034,17.6334,17.5658,17.5658,179200.0
2011-03-22 12:30:00,23.39,23.4,23.28,23.33,91400.0,17.5658,17.5733,17.4832,17.5208,91400.0
2011-03-22 13:00:00,23.33,23.33,23.25,23.31,183900.0,17.5208,17.5208,17.4607,17.5057,183900.0
2011-03-22 13:30:00,23.3,23.38,23.28,23.37,185200.0,17.4982,17.5583,17.4832,17.5508,185200.0
2011-03-22 14:00:00,23.38,23.39,23.32,23.35,275300.0,17.5583,17.5658,17.5133,17.5358,275300.0
2011-03-22 14:30:00,23.35,23.41,23.34,23.4,150200.0,17.5358,17.5808,17.5283,17.5733,150200.0
2011-03-22 15:00:00,23.4,23.43,23.35,23.43,184200.0,17.5733,17.5959,17.5358,17.5959,184200.0
2011-03-22 15:30:00,23.43,23.48,23.35,23.4,651100.0,17.5959,17.6334,17.5358,17.5733,651100.0
2011-03-23 09:30:00,23.27,23.27,22.98,23.0,404600.0,17.4757,17.4757,17.2579,17.2729,404600.0
2011-03-23 10:00:00,22.98,23.02,22.86,22.86,301800.0,17.2579,17.288,17.1678,17.1678,301800.0
2011-03-23 10:30:00,22.86,22.86,22.69,22.71,624600.0,17.1678,17.1678,17.0401,17.0551,624600.0
2011-03-23 11:00:00,22.72,22.82,22.69,22.81,337200.0,17.0627,17.1378,17.0401,17.1302,337200.0
2011-03-23 11:30:00,22.81,22.83,22.72,22.73,183100.0,17.1302,17.1453,17.0627,17.0702,183100.0
2011-03-23 12:00:00,22.73,22.79,22.68,22.76,207500.0,17.0702,17.1152,17.0326,17.0927,207500.0
2011-03-23 12:30:00,22.77,22.8,22.7,22.73,114800.0,17.1002,17.1227,17.0476,17.0702,114800.0
2011-03-23 13:00:00,22.73,22.75,22.7,22.7,155200.0,17.0702,17.0852,17.0476,17.0476,155200.0
2011-03-23 13:30:00,22.7,22.82,22.7,22.8,110500.0,17.0476,17.1378,17.0476,17.1227,110500.0
2011-03-23 14:00:00,22.79,22.81,22.75,22.8,80800.0,17.1152,17.1302,17.0852,17.1227,80800.0
2011-03-23 14:30:00,22.8,22.9,22.8,22.87,81000.0,17.1227,17.1978,17.1227,17.1753,81000.0
2011-03-23 15:00:00,22.86,22.92,22.84,22.85,174500.0,17.1678,17.2129,17.1528,17.1603,174500.0
2011-03-23 15:30:00,22.85,22.86,22.81,22.81,460500.0,17.1603,17.1678,17.1302,17.1302,460500.0
2011-03-24 09:30:00,22.91,22.91,22.55,22.6,243200.0,17.2053,17.2053,16.935,16.9725,243200.0
2011-03-24 10:00:00,22.61,22.8,22.57,22.74,195900.0,16.9801,17.1227,16.95,17.0777,195900.0
2011-03-24 10:30:00,22.74,22.91,22.74,22.91,161400.0,17.0777,17.2053,17.0777,17.2053,161400.0
2011-03-24 11:00:00,22.9,22.94,22.84,22.94,83200.0,17.1978,17.2279,17.1528,17.2279,83200.0
2011-03-24 11:30:00,22.94,22.94,22.82,22.84,128400.0,17.2279,17.2279,17.1378,17.1528,128400.0
2011-03-24 12:00:00,22.84,22.89,22.83,22.88,77000.0,17.1528,17.1903,17.1453,17.1828,77000.0
2011-03-24 12:30:00,22.88,22.88,22.82,22.84,86900.0,17.1828,17.1828,17.1378,17.1528,86900.0
2011-03-24 13:00:00,22.85,22.95,22.84,22.93,96400.0,17.1603,17.2354,17.1528,17.2204,96400.0
2011-03-24 13:30:00,22.93,23.0,22.93,22.99,129200.0,17.2204,17.2729,17.2204,17.2654,129200.0
2011-03-24 14:00:00,22.99,23.03,22.97,22.98,73000.0,17.2654,17.2955,17.2504,17.2579,73000.0
2011-03-24 14:30:00,22.98,23.02,22.88,22.88,149900.0,17.2579,17.288,17.1828,17.1828,149900.0
2011-03-24 15:00:00,22.88,22.99,22.86,22.99,166000.0,17.1828,17.2654,17.1678,17.2654,166000.0
2011-03-24 15:30:00,22.99,23.07,22.95,23.06,447500.0,17.2654,17.3255,17.2354,17.318,447500.0
2011-03-25 09:30:00,23.09,23.16,22.94,23.02,88200.0,17.3405,17.3931,17.2279,17.288,88200.0
2011-03-25 10:00:00,23.01,23.16,23.0,23.16,91000.0,17.2804,17.3931,17.2729,17.3931,91000.0
2011-03-25 10:30:00,23.15,23.38,23.13,23.34,149600.0,17.3856,17.5583,17.3706,17.5283,149600.0
2011-03-25 11:00:00,23.35,23.39,23.33,23.37,142600.0,17.5358,17.5658,17.5208,17.5508,142600.0
2011-03-25 11:30:00,23.36,23.46,23.36,23.43,93700.0,17.5433,17.6184,17.5433,17.5959,93700.0
2011-03-25 12:00:00,23.42,23.46,23.38,23.39,160400.0,17.5884,17.6184,17.5583,17.5658,160400.0
2011-03-25 12:30:00,23.39,23.39,23.33,23.38,62900.0,17.5658,17.5658,17.5208,17.5583,62900.0
2011-03-25 13:00:00,23.38,23.41,23.33,23.38,67300.0,17.5583,17.5808,17.5208,17.5583,67300.0
2011-03-25 13:30:00,23.38,23.4,23.35,23.36,62700.0,17.5583,17.5733,17.5358,17.5433,62700.0
2011-03-25 14:00:00,23.36,23.36,23.28,23.28,69400.0,17.5433,17.5433,17.4832,17.4832,69400.0
2011-03-25 14:30:00,23.29,23.38,23.25,23.38,152200.0,17.4907,17.5583,17.4607,17.5583,152200.0
2011-03-25 15:00:00,23.38,23.39,23.31,23.32,68100.0,17.5583,17.5658,17.5057,17.5133,68100.0
2011-03-25 15:30:00,23.32,23.33,23.18,23.22,261300.0,17.5133,17.5208,17.4081,17.4382,261300.0
2011-03-28 09:30:00,23.27,23.28,23.1,23.21,76700.0,17.4757,17.4832,17.348,17.4306,76700.0
2011-03-28 10:00:00,23.21,23.34,23.18,23.32,99600.0,17.4306,17.5283,17.4081,17.5133,99600.0
2011-03-28 10:30:00,23.32,23.37,23.3,23.34,94200.0,17.5133,17.5508,17.4982,17.5283,94200.0
2011-03-28 11:00:00,23.34,23.36,23.26,23.31,127900.0,17.5283,17.5433,17.4682,17.5057,127900.0
2011-03-28 11:30:00,23.31,23.34,23.29,23.34,57800.0,17.5057,17.5283,17.4907,17.5283,57800.0
2011-03-28 12:00:00,23.34,23.35,23.32,23.33,42500.0,17.5283,17.5358,17.5133,17.5208,42500.0
2011-03-28 12:30:00,23.33,23.37,23.33,23.33,43600.0,17.5208,17.5508,17.5208,17.5208,43600.0
2011-03-28 13:00:00,23.33,23.36,23.32,23.32,73500.0,17.5208,17.5433,17.5133,17.5133,73500.0
2011-03-28 13:30:00,23.32,23.33,23.24,23.24,72200.0,17.5133,17.5208,17.4532,17.4532,72200.0
2011-03-28 14:00:00,23.24,23.25,23.19,23.24,79400.0,17.4532,17.4607,17.4156,17.4532,79400.0
2011-03-28 14:30:00,23.23,23.24,22.96,23.04,971400.0,17.4457,17.4532,17.2429,17.303,971400.0
2011-03-28 15:00:00,23.04,23.05,22.81,22.82,628400.0,17.303,17.3105,17.1302,17.1378,628400.0
2011-03-28 15:30:00,22.81,22.91,22.75,22.77,947600.0,17.1302,17.2053,17.0852,17.1002,947600.0
2011-03-29 09:30:00,22.77,22.85,22.66,22.76,199900.0,17.1002,17.1603,17.0176,17.0927,199900.0
2011-03-29 10:00:00,22.74,22.76,22.67,22.76,183200.0,17.0777,17.0927,17.0251,17.0927,183200.0
2011-03-29 10:30:00,22.76,22.85,22.76,22.84,94300.0,17.0927,17.1603,17.0927,17.1528,94300.0
2011-03-29 11:00:00,22.85,22.9,22.83,22.89,109100.0,17.1603,17.1978,17.1453,17.1903,109100.0
2011-03-29 11:30:00,22.89,22.91,22.87,22.87,87000.0,17.1903,17.2053,17.1753,17.1753,87000.0
2011-03-29 12:00:00,22.88,22.91,22.78,22.78,114400.0,17.1828,17.2053,17.1077,17.1077,114400.0
2011-03-29 12:30:00,22.79,22.83,22.74,22.74,80900.0,17.1152,17.1453,17.0777,17.0777,80900.0
2011-03-29 13:00:00,22.75,22.76,22.68,22.7,113400.0,17.0852,17.0927,17.0326,17.0476,113400.0
2011-03-29 13:30:00,22.71,22.73,22.65,22.65,119200.0,17.0551,17.0702,17.0101,17.0101,119200.0
2011-03-29 14:00:00,22.66,22.73,22.65,22.68,206100.0,17.0176,17.0702,17.0101,17.0326,206100.0
2011-03-29 14:30:00,22.68,22.75,22.68,22.72,142200.0,17.0326,17.0852,17.0326,17.0627,142200.0
2011-03-29 15:00:00,22.72,22.85,22.72,22.85,346400.0,17.0627,17.1603,17.0627,17.1603,346400.0
2011-03-29 15:30:00,22.85,22.97,22.82,22.97,575800.0,17.1603,17.2504,17.1378,17.2504,575800.0
2011-03-30 09:30:00,23.01,23.08,22.89,22.96,105800.0,17.2804,17.333,17.1903,17.2429,105800.0
2011-03-30 10:00:00,22.96,22.97,22.88,22.97,98500.0,17.2429,17.2504,17.1828,17.2504,98500.0
2011-03-30 10:30:00,22.97,23.18,22.96,23.17,128600.0,17.2504,17.4081,17.2429,17.4006,128600.0
2011-03-30 11:00:00,23.18,23.23,23.15,23.22,125400.0,17.4081,17.4457,17.3856,17.4382,125400.0
2011-03-30 11:30:00,23.21,23.32,23.21,23.3,101500.0,17.4306,17.5133,17.4306,17.4982,101500.0
2011-03-30 12:00:00,23.3,23.33,23.19,23.25,113300.0,17.4982,17.5208,17.4156,17.4607,113300.0
2011-03-30 12:30:00,23.25,23.26,23.2,23.22,64600.0,17.4607,17.4682,17.4231,17.4382,64600.0
2011-03-30 13:00:00,23.22,23.3,23.22,23.28,46200.0,17.4382,17.4982,17.4382,17.4832,46200.0
2011-03-30 13:30:00,23.28,23.29,23.2,23.22,76400.0,17.4832,17.4907,17.4231,17.4382,76400.0
2011-03-30 14:00:00,23.21,23.23,23.19,23.21,73200.0,17.4306,17.4457,17.4156,17.4306,73200.0
2011-03-30 14:30:00,23.21,23.22,23.12,23.14,167500.0,17.4306,17.4382,17.3631,17.3781,167500.0
2011-03-30 15:00:00,23.15,23.17,23.11,23.13,114600.0,17.3856,17.4006,17.3555,17.3706,114600.0
2011-03-30 15:30:00,23.12,23.14,23.04,23.13,504600.0,17.3631,17.3781,17.303,17.3706,504600.0
2011-03-31 09:30:00,22.97,23.04,22.9,22.98,164300.0,17.2504,17.303,17.1978,17.2579,164300.0
2011-03-31 10:00:00,22.98,23.0,22.9,22.93,128900.0,17.2579,17.2729,17.1978,17.2204,128900.0
2011-03-31 10:30:00,22.94,23.02,22.93,23.0,98100.0,17.2279,17.288,17.2204,17.2729,98100.0
2011-03-31 11:00:00,23.0,23.04,22.92,22.94,263300.0,17.2729,17.303,17.2129,17.2279,263300.0
2011-03-31 11:30:00,22.94,22.99,22.9,22.96,89200.0,17.2279,17.2654,17.1978,17.2429,89200.0
2011-03-31 12:00:00,22.98,23.04,22.97,23.03,74400.0,17.2579,17.303,17.2504,17.2955,74400.0
2011-03-31 12:30:00,23.04,23.08,23.0,23.08,71100.0,17.303,17.333,17.2729,17.333,71100.0
2011-03-31 13:00:00,23.08,23.12,23.08,23.12,63200.0,17.333,17.3631,17.333,17.3631,63200.0
2011-03-31 13:30:00,23.12,23.17,23.11,23.11,133000.0,17.3631,17.4006,17.3555,17.3555,133000.0
2011-03-31 14:00:00,23.12,23.17,23.11,23.15,79300.0,17.3631,17.4006,17.3555,17.3856,79300.0
2011-03-31 14:30:00,23.15,23.17,23.13,23.14,98500.0,17.3856,17.4006,17.3706,17.3781,98500.0
2011-03-31 15:00:00,23.14,23.14,23.09,23.1,65800.0,17.3781,17.3781,17.3405,17.348,65800.0
2011-03-31 15:30:00,23.1,23.1,23.0,23.06,323000.0,17.348,17.348,17.2729,17.318,323000.0
2011-04-01 09:30:00,23.27,23.39,23.22,23.3,207200.0,17.4757,17.5658,17.4382,17.4982,207200.0
2011-04-01 10:00:00,23.31,23.44,23.28,23.43,242700.0,17.5057,17.6034,17.4832,17.5959,242700.0
2011-04-01 10:30:00,23.43,23.5,23.42,23.5,115600.0,17.5959,17.6484,17.5884,17.6484,115600.0
2011-04-01 11:00:00,23.49,23.66,23.48,23.65,174900.0,17.6409,17.7686,17.6334,17.7611,174900.0
2011-04-01 11:30:00,23.65,23.66,23.57,23.61,106600.0,17.7611,17.7686,17.701,17.731,106600.0
2011-04-01 12:00:00,23.6,23.61,23.51,23.53,70400.0,17.7235,17.731,17.6559,17.671,70400.0
2011-04-01 12:30:00,23.53,23.53,23.46,23.47,39400.0,17.671,17.671,17.6184,17.6259,39400.0
2011-04-01 13:00:00,23.47,23.47,23.44,23.47,54900.0,17.6259,17.6259,17.6034,17.6259,54900.0
2011-04-01 13:30:00,23.47,23.49,23.45,23.48,53300.0,17.6259,17.6409,17.6109,17.6334,53300.0
2011-04-01 14:00:00,23.48,23.52,23.47,23.47,42200.0,17.6334,17.6635,17.6259,17.6259,42200.0
2011-04-01 14:30:00,23.48,23.52,23.46,23.51,205400.0,17.6334,17.6635,17.6184,17.6559,205400.0
2011-04-01 15:00:00,23.51,23.51,23.41,23.45,135200.0,17.6559,17.6559,17.5808,17.6109,135200.0
2011-04-01 15:30:00,23.45,23.51,23.43,23.51,227700.0,17.6109,17.6559,17.5959,17.6559,227700.0
2011-04-04 09:30:00,23.54,23.79,23.47,23.72,377800.0,17.6785,17.8662,17.6259,17.8137,377800.0
2011-04-04 10:00:00,23.72,23.9,23.68,23.81,408400.0,17.8137,17.9488,17.7836,17.8812,408400.0
2011-04-04 10:30:00,23.82,23.93,23.8,23.92,254400.0,17.8888,17.9714,17.8737,17.9639,254400.0
2011-04-04 11:00:00,23.92,24.05,23.91,23.97,268800.0,17.9639,18.0615,17.9563,18.0014,268800.0
2011-04-04 11:30:00,23.98,24.01,23.87,23.92,130300.0,18.0089,18.0314,17.9263,17.9639,130300.0
2011-04-04 12:00:00,23.92,23.97,23.92,23.97,93900.0,17.9639,18.0014,17.9639,18.0014,93900.0
2011-04-04 12:30:00,23.98,23.98,23.95,23.95,137300.0,18.0089,18.0089,17.9864,17.9864,137300.0
2011-04-04 13:00:00,23.95,23.96,23.91,23.92,49700.0,17.9864,17.9939,17.9563,17.9639,49700.0
2011-04-04 13:30:00,23.92,23.94,23.84,23.89,242100.0,17.9639,17.9789,17.9038,17.9413,242100.0
2011-04-04 14:00:00,23.89,23.92,23.86,23.92,165400.0,17.9413,17.9639,17.9188,17.9639,165400.0
2011-04-04 14:30:00,23.91,23.94,23.9,23.92,193900.0,17.9563,17.9789,17.9488,17.9639,193900.0
2011-04-04 15:00:00,23.91,23.93,23.86,23.92,250900.0,17.9563,17.9714,17.9188,17.9639,250900.0
2011-04-04 15:30:00,23.92,23.96,23.84,23.95,483900.0,17.9639,17.9939,17.9038,17.9864,483900.0
2011-04-05 09:30:00,24.35,24.35,24.03,24.16,723300.0,18.2868,18.2868,18.0465,18.1441,723300.0
2011-04-05 10:00:00,24.16,24.31,24.11,24.3,313900.0,18.1441,18.2567,18.1065,18.2492,313900.0
2011-04-05 10:30:00,24.29,24.34,24.26,24.27,205600.0,18.2417,18.2793,18.2192,18.2267,205600.0
2011-04-05 11:00:00,24.26,24.31,24.19,24.27,237000.0,18.2192,18.2567,18.1666,18.2267,237000.0
2011-04-05 11:30:00,24.26,24.29,24.21,24.26,130200.0,18.2192,18.2417,18.1816,18.2192,130200.0
2011-04-05 12:00:00,24.25,24.26,24.22,24.25,94300.0,18.2117,18.2192,18.1892,18.2117,94300.0
2011-04-05 12:30:00,24.25,24.26,24.18,24.18,171300.0,18.2117,18.2192,18.1591,18.1591,171300.0
2011-04-05 13:00:00,24.18,24.27,24.18,24.25,87200.0,18.1591,18.2267,18.1591,18.2117,87200.0
2011-04-05 13:30:00,24.24,24.25,24.18,24.2,167300.0,18.2042,18.2117,18.1591,18.1741,167300.0
2011-04-05 14:00:00,24.21,24.31,24.17,24.24,322500.0,18.1816,18.2567,18.1516,18.2042,322500.0
2011-04-05 14:30:00,24.23,24.27,24.2,24.26,333700.0,18.1967,18.2267,18.1741,18.2192,333700.0
2011-04-05 15:00:00,24.27,24.27,24.18,24.23,249500.0,18.2267,18.2267,18.1591,18.1967,249500.0
2011-04-05 15:30:00,24.23,24.28,24.2,24.27,646200.0,18.1967,18.2342,18.1741,18.2267,646200.0
2011-04-06 09:30:00,24.33,24.37,24.17,24.23,151200.0,18.2718,18.3018,18.1516,18.1967,151200.0
2011-04-06 10:00:00,24.23,24.26,24.2,24.24,77700.0,18.1967,18.2192,18.1741,18.2042,77700.0
2011-04-06 10:30:00,24.24,24.42,24.22,24.35,116100.0,18.2042,18.3394,18.1892,18.2868,116100.0
2011-04-06 11:00:00,24.34,24.38,24.28,24.36,99100.0,18.2793,18.3093,18.2342,18.2943,99100.0
2011-04-06 11:30:00,24.36,24.4,24.32,24.34,179700.0,18.2943,18.3243,18.2643,18.2793,179700.0
2011-04-06 12:00:00,24.34,24.4,24.29,24.32,78100.0,18.2793,18.3243,18.2417,18.2643,78100.0
2011-04-06 12:30:00,24.32,24.35,24.31,24.34,49000.0,18.2643,18.2868,18.2567,18.2793,49000.0
2011-04-06 13:00:00,24.34,24.38,24.33,24.38,112400.0,18.2793,18.3093,18.2718,18.3093,112400.0
2011-04-06 13:30:00,24.39,24.41,24.36,24.41,133500.0,18.3168,18.3318,18.2943,18.3318,133500.0
2011-04-06 14:00:00,24.41,24.48,24.4,24.48,143100.0,18.3318,18.3844,18.3243,18.3844,143100.0
2011-04-06 14:30:00,24.47,24.54,24.42,24.53,158500.0,18.3769,18.4295,18.3394,18.422,158500.0
2011-04-06 15:00:00,24.53,24.58,24.5,24.55,209700.0,18.422,18.4595,18.3994,18.437,209700.0
2011-04-06 15:30:00,24.55,24.65,24.52,24.61,603900.0,18.437,18.5121,18.4145,18.482,603900.0
2011-04-07 09:30:00,24.64,24.66,24.5,24.6,202000.0,18.5046,18.5196,18.3994,18.4745,202000.0
2011-04-07 10:00:00,24.6,24.66,24.53,24.55,104100.0,18.4745,18.5196,18.422,18.437,104100.0
2011-04-07 10:30:00,24.55,24.59,24.39,24.52,318000.0,18.437,18.467,18.3168,18.4145,318000.0
2011-04-07 11:00:00,24.51,24.52,24.4,24.42,130200.0,18.4069,18.4145,18.3243,18.3394,130200.0
2011-04-07 11:30:00,24.41,24.41,24.29,24.38,171400.0,18.3318,18.3318,18.2417,18.3093,171400.0
2011-04-07 12:00:00,24.38,24.44,24.38,24.42,42800.0,18.3093,18.3544,18.3093,18.3394,42800.0
2011-04-07 12:30:00,24.43,24.45,24.39,24.39,74800.0,18.3469,18.3619,18.3168,18.3168,74800.0
2011-04-07 13:00:00,24.39,24.4,24.33,24.35,112900.0,18.3168,18.3243,18.2718,18.2868,112900.0
2011-04-07 13:30:00,24.35,24.38,24.29,24.29,220400.0,18.2868,18.3093,18.2417,18.2417,220400.0
2011-04-07 14:00:00,24.29,24.33,24.24,24.28,212000.0,18.2417,18.2718,18.2042,18.2342,212000.0
2011-04-07 14:30:00,24.27,24.35,24.2,24.35,204600.0,18.2267,18.2868,18.1741,18.2868,204600.0
2011-04-07 15:00:00,24.35,24.37,24.3,24.34,147600.0,18.2868,18.3018,18.2492,18.2793,147600.0
2011-04-07 15:30:00,24.35,24.44,24.3,24.32,400900.0,18.2868,18.3544,18.2492,18.2643,400900.0
2011-04-08 09:30:00,24.37,24.49,24.22,24.3,197000.0,18.3018,18.3919,18.1892,18.2492,197000.0
2011-04-08 10:00:00,24.3,24.33,24.21,24.25,411400.0,18.2492,18.2718,18.1816,18.2117,411400.0
2011-04-08 10:30:00,24.25,24.37,24.25,24.27,82200.0,18.2117,18.3018,18.2117,18.2267,82200.0
2011-04-08 11:00:00,24.27,24.27,24.16,24.19,253400.0,18.2267,18.2267,18.1441,18.1666,253400.0
2011-04-08 11:30:00,24.19,24.27,24.19,24.2,195500.0,18.1666,18.2267,18.1666,18.1741,195500.0
2011-04-08 12:00:00,24.2,24.21,24.16,24.19,192700.0,18.1741,18.1816,18.1441,18.1666,192700.0
2011-04-08 12:30:00,24.19,24.2,24.17,24.17,142900.0,18.1666,18.1741,18.1516,18.1516,142900.0
2011-04-08 13:00:00,24.18,24.18,24.15,24.16,154500.0,18.1591,18.1591,18.1366,18.1441,154500.0
2011-04-08 13:30:00,24.16,24.19,24.14,24.17,86800.0,18.1441,18.1666,18.1291,18.1516,86800.0
2011-04-08 14:00:00,24.17,24.22,24.17,24.21,119700.0,18.1516,18.1892,18.1516,18.1816,119700.0
2011-04-08 14:30:00,24.2,24.24,24.11,24.11,188200.0,18.1741,18.2042,18.1065,18.1065,188200.0
2011-04-08 15:00:00,24.11,24.19,24.09,24.12,335300.0,18.1065,18.1666,18.0915,18.1141,335300.0
2011-04-08 15:30:00,24.11,24.23,24.11,24.22,424200.0,18.1065,18.1967,18.1065,18.1892,424200.0
2011-04-11 09:30:00,24.32,24.35,24.21,24.31,240700.0,18.2643,18.2868,18.1816,18.2567,240700.0
2011-04-11 10:00:00,24.31,24.34,24.24,24.25,322600.0,18.2567,18.2793,18.2042,18.2117,322600.0
2011-04-11 10:30:00,24.25,24.3,24.24,24.28,412400.0,18.2117,18.2492,18.2042,18.2342,412400.0
2011-04-11 11:00:00,24.28,24.28,24.23,24.25,187200.0,18.2342,18.2342,18.1967,18.2117,187200.0
2011-04-11 11:30:00,24.25,24.29,24.24,24.25,87100.0,18.2117,18.2417,18.2042,18.2117,87100.0
2011-04-11 12:00:00,24.25,24.28,24.25,24.25,65500.0,18.2117,18.2342,18.2117,18.2117,65500.0
2011-04-11 12:30:00,24.25,24.27,24.2,24.23,188500.0,18.2117,18.2267,18.1741,18.1967,188500.0
2011-04-11 13:00:00,24.23,24.27,24.21,24.25,157700.0,18.1967,18.2267,18.1816,18.2117,157700.0
2011-04-11 13:30:00,24.25,24.29,24.25,24.26,88300.0,18.2117,18.2417,18.2117,18.2192,88300.0
2011-04-11 14:00:00,24.26,24.28,24.22,24.25,192800.0,18.2192,18.2342,18.1892,18.2117,192800.0
2011-04-11 14:30:00,24.25,24.26,24.22,24.22,209700.0,18.2117,18.2192,18.1892,18.1892,209700.0
2011-04-11 15:00:00,24.22,24.23,24.16,24.19,285400.0,18.1892,18.1967,18.1441,18.1666,285400.0
2011-04-11 15:30:00,24.18,24.19,24.13,24.17,590100.0,18.1591,18.1666,18.1216,18.1516,590100.0
2011-04-12 09:30:00,24.13,24.26,24.02,24.11,192800.0,18.1216,18.2192,18.039,18.1065,192800.0
2011-04-12 10:00:00,24.11,24.18,24.05,24.17,105800.0,18.1065,18.1591,18.0615,18.1516,105800.0
2011-04-12 10:30:00,24.17,24.22,24.09,24.13,102300.0,18.1516,18.1892,18.0915,18.1216,102300.0
2011-04-12 11:00:00,24.12,24.14,24.07,24.08,93200.0,18.1141,18.1291,18.0765,18.084,93200.0
2011-04-12 11:30:00,24.09,24.14,24.08,24.09,109300.0,18.0915,18.1291,18.084,18.0915,109300.0
2011-04-12 12:00:00,24.1,24.11,24.08,24.09,165700.0,18.099,18.1065,18.084,18.0915,165700.0
2011-04-12 12:30:00,24.1,24.19,24.08,24.13,86500.0,18.099,18.1666,18.084,18.1216,86500.0
2011-04-12 13:00:00,24.14,24.16,24.09,24.16,58900.0,18.1291,18.1441,18.0915,18.1441,58900.0
2011-04-12 13:30:00,24.16,24.29,24.16,24.26,114300.0,18.1441,18.2417,18.1441,18.2192,114300.0
2011-04-12 14:00:00,24.26,24.35,24.25,24.32,101100.0,18.2192,18.2868,18.2117,18.2643,101100.0
2011-04-12 14:30:00,24.33,24.34,24.22,24.23,89300.0,18.2718,18.2793,18.1892,18.1967,89300.0
2011-04-12 15:00:00,24.23,24.23,24.15,24.16,100900.0,18.1967,18.1967,18.1366,18.1441,100900.0
2011-04-12 15:30:00,24.16,24.26,24.13,24.25,560200.0,18.1441,18.2192,18.1216,18.2117,560200.0
2011-04-13 09:30:00,24.52,24.53,24.13,24.15,308400.0,18.4145,18.422,18.1216,18.1366,308400.0
2011-04-13 10:00:00,24.15,24.16,24.0,24.15,252100.0,18.1366,18.1441,18.0239,18.1366,252100.0
2011-04-13 10:30:00,24.15,24.18,24.05,24.13,248700.0,18.1366,18.1591,18.0615,18.1216,248700.0
2011-04-13 11:00:00,24.13,24.15,24.0,24.0,137800.0,18.1216,18.1366,18.0239,18.0239,137800.0
2011-04-13 11:30:00,24.0,24.04,23.89,23.89,186100.0,18.0239,18.054,17.9413,17.9413,186100.0
2011-04-13 12:00:00,23.89,23.91,23.86,23.86,116300.0,17.9413,17.9563,17.9188,17.9188,116300.0
2011-04-13 12:30:00,23.87,23.87,23.7,23.73,250100.0,17.9263,17.9263,17.7986,17.8212,250100.0
2011-04-13 13:00:00,23.73,23.88,23.73,23.85,99200.0,17.8212,17.9338,17.8212,17.9113,99200.0
2011-04-13 13:30:00,23.85,23.86,23.7,23.7,119100.0,17.9113,17.9188,17.7986,17.7986,119100.0
2011-04-13 14:00:00,23.71,23.82,23.7,23.81,149500.0,17.8061,17.8888,17.7986,17.8812,149500.0
2011-04-13 14:30:00,23.8,23.89,23.78,23.84,171900.0,17.8737,17.9413,17.8587,17.9038,171900.0
2011-04-13 15:00:00,23.84,23.93,23.8,23.8,228400.0,17.9038,17.9714,17.8737,17.8737,228400.0
2011-04-13 15:30:00,23.8,23.84,23.72,23.75,447700.0,17.8737,17.9038,17.8137,17.8362,447700.0
2011-04-14 09:30:00,23.7,23.79,23.49,23.56,246600.0,17.7986,17.8662,17.6409,17.6935,246600.0
2011-04-14 10:00:00,23.56,23.64,23.4,23.54,278200.0,17.6935,17.7536,17.5733,17.6785,278200.0
2011-04-14 10:30:00,23.55,23.61,23.53,23.54,135800.0,17.686,17.731,17.671,17.6785,135800.0
2011-04-14 11:00:00,23.54,23.55,23.47,23.51,151600.0,17.6785,17.686,17.6259,17.6559,151600.0
2011-04-14 11:30:00,23.51,23.54,23.46,23.54,92700.0,17.6559,17.6785,17.6184,17.6785,92700.0
2011-04-14 12:00:00,23.53,23.55,23.46,23.47,77000.0,17.671,17.686,17.6184,17.6259,77000.0
2011-04-14 12:30:00,23.47,23.5,23.4,23.45,94300.0,17.6259,17.6484,17.5733,17.6109,94300.0
2011-04-14 13:00:00,23.45,23.45,23.36,23.37,100000.0,17.6109,17.6109,17.5433,17.5508,100000.0
2011-04-14 13:30:00,23.36,23.37,23.27,23.29,175700.0,17.5433,17.5508,17.4757,17.4907,175700.0
2011-04-14 14:00:00,23.29,23.45,23.28,23.45,128000.0,17.4907,17.6109,17.4832,17.6109,128000.0
2011-04-14 14:30:00,23.45,23.49,23.38,23.43,142400.0,17.6109,17.6409,17.5583,17.5959,142400.0
2011-04-14 15:00:00,23.43,23.54,23.43,23.5,167000.0,17.5959,17.6785,17.5959,17.6484,167000.0
2011-04-14 15:30:00,23.49,23.53,23.44,23.45,398800.0,17.6409,17.671,17.6034,17.6109,398800.0
2011-04-15 09:30:00,23.54,23.64,23.38,23.42,221200.0,17.6785,17.7536,17.5583,17.5884,221200.0
2011-04-15 10:00:00,23.41,23.48,23.25,23.28,186600.0,17.5808,17.6334,17.4607,17.4832,186600.0
2011-04-15 10:30:00,23.27,23.28,23.07,23.1,277800.0,17.4757,17.4832,17.3255,17.348,277800.0
2011-04-15 11:00:00,23.1,23.25,23.1,23.21,214900.0,17.348,17.4607,17.348,17.4306,214900.0
2011-04-15 11:30:00,23.22,23.23,23.1,23.19,259100.0,17.4382,17.4457,17.348,17.4156,259100.0
2011-04-15 12:00:00,23.2,23.28,23.19,23.25,126500.0,17.4231,17.4832,17.4156,17.4607,126500.0
2011-04-15 12:30:00,23.25,23.33,23.25,23.33,90800.0,17.4607,17.5208,17.4607,17.5208,90800.0
2011-04-15 13:00:00,23.32,23.38,23.26,23.27,105000.0,17.5133,17.5583,17.4682,17.4757,105000.0
2011-04-15 13:30:00,23.26,23.28,23.25,23.27,102400.0,17.4682,17.4832,17.4607,17.4757,102400.0
2011-04-15 14:00:00,23.26,23.27,23.15,23.19,148400.0,17.4682,17.4757,17.3856,17.4156,148400.0
2011-04-15 14:30:00,23.19,23.25,23.19,23.24,143900.0,17.4156,17.4607,17.4156,17.4532,143900.0
2011-04-15 15:00:00,23.25,23.33,23.15,23.18,370300.0,17.4607,17.5208,17.3856,17.4081,370300.0
2011-04-15 15:30:00,23.18,23.24,23.12,23.19,537800.0,17.4081,17.4532,17.3631,17.4156,537800.0
2011-04-18 09:30:00,22.99,23.31,22.92,23.27,277400.0,17.2654,17.5057,17.2129,17.4757,277400.0
2011-04-18 10:00:00,23.26,23.31,23.05,23.13,350700.0,17.4682,17.5057,17.3105,17.3706,350700.0
2011-04-18 10:30:00,23.14,23.26,22.99,23.06,227700.0,17.3781,17.4682,17.2654,17.318,227700.0
2011-04-18 11:00:00,23.05,23.22,23.04,23.21,210100.0,17.3105,17.4382,17.303,17.4306,210100.0
2011-04-18 11:30:00,23.2,23.23,23.08,23.1,204200.0,17.4231,17.4457,17.333,17.348,204200.0
2011-04-18 12:00:00,23.1,23.1,22.95,23.01,301900.0,17.348,17.348,17.2354,17.2804,301900.0
2011-04-18 12:30:00,23.01,23.06,22.96,23.0,255000.0,17.2804,17.318,17.2429,17.2729,255000.0
2011-04-18 13:00:00,23.0,23.01,22.87,22.88,183000.0,17.2729,17.2804,17.1753,17.1828,183000.0
2011-04-18 13:30:00,22.88,23.0,22.88,22.95,147500.0,17.1828,17.2729,17.1828,17.2354,147500.0
2011-04-18 14:00:00,22.95,23.0,22.89,22.91,255800.0,17.2354,17.2729,17.1903,17.2053,255800.0
2011-04-18 14:30:00,22.91,22.99,22.88,22.95,343100.0,17.2053,17.2654,17.1828,17.2354,343100.0
2011-04-18 15:00:00,22.95,23.05,22.92,22.96,440400.0,17.2354,17.3105,17.2129,17.2429,440400.0
2011-04-18 15:30:00,22.99,23.04,22.84,22.95,827500.0,17.2654,17.303,17.1528,17.2354,827500.0
2011-04-19 09:30:00,24.54,24.92,24.32,24.4,3067900.0,18.4295,18.7149,18.2643,18.3243,3067900.0
2011-04-19 10:00:00,24.4,24.65,24.18,24.45,1857300.0,18.3243,18.5121,18.1591,18.3619,1857300.0
2011-04-19 10:30:00,24.45,24.69,24.4,24.48,836600.0,18.3619,18.5421,18.3243,18.3844,836600.0
2011-04-19 11:00:00,24.48,24.5,24.08,24.13,1020000.0,18.3844,18.3994,18.084,18.1216,1020000.0
2011-04-19 11:30:00,24.13,24.28,23.94,24.24,604900.0,18.1216,18.2342,17.9789,18.2042,604900.0
2011-04-19 12:00:00,24.24,24.28,24.06,24.08,391500.0,18.2042,18.2342,18.069,18.084,391500.0
2011-04-19 12:30:00,24.09,24.14,23.99,24.09,343200.0,18.0915,18.1291,18.0164,18.0915,343200.0
2011-04-19 13:00:00,24.09,24.11,23.99,24.07,328100.0,18.0915,18.1065,18.0164,18.0765,328100.0
2011-04-19 13:30:00,24.08,24.09,23.95,24.05,417400.0,18.084,18.0915,17.9864,18.0615,417400.0
2011-04-19 14:00:00,24.06,24.07,23.95,23.99,412200.0,18.069,18.0765,17.9864,18.0164,412200.0
2011-04-19 14:30:00,24.0,24.07,23.86,23.86,450000.0,18.0239,18.0765,17.9188,17.9188,450000.0
2011-04-19 15:00:00,23.87,23.91,23.82,23.89,678100.0,17.9263,17.9563,17.8888,17.9413,678100.0
2011-04-19 15:30:00,23.89,23.92,23.84,23.84,1277000.0,17.9413,17.9639,17.9038,17.9038,1277000.0
2011-04-20 09:30:00,24.1,24.1,23.6,23.76,410900.0,18.099,18.099,17.7235,17.8437,410900.0
2011-04-20 10:00:00,23.76,23.8,23.64,23.73,327400.0,17.8437,17.8737,17.7536,17.8212,327400.0
2011-04-20 10:30:00,23.74,23.78,23.68,23.76,212200.0,17.8287,17.8587,17.7836,17.8437,212200.0
2011-04-20 11:00:00,23.76,23.76,23.67,23.68,184300.0,17.8437,17.8437,17.7761,17.7836,184300.0
2011-04-20 11:30:00,23.68,23.73,23.67,23.7,315400.0,17.7836,17.8212,17.7761,17.7986,315400.0
2011-04-20 12:00:00,23.7,23.72,23.64,23.65,105000.0,17.7986,17.8137,17.7536,17.7611,105000.0
2011-04-20 12:30:00,23.65,23.67,23.49,23.51,191900.0,17.7611,17.7761,17.6409,17.6559,191900.0
2011-04-20 13:00:00,23.51,23.54,23.45,23.52,167400.0,17.6559,17.6785,17.6109,17.6635,167400.0
2011-04-20 13:30:00,23.51,23.53,23.4,23.44,180700.0,17.6559,17.671,17.5733,17.6034,180700.0
2011-04-20 14:00:00,23.45,23.45,23.34,23.34,180300.0,17.6109,17.6109,17.5283,17.5283,180300.0
2011-04-20 14:30:00,23.34,23.5,23.34,23.49,286500.0,17.5283,17.6484,17.5283,17.6409,286500.0
2011-04-20 15:00:00,23.48,23.53,23.45,23.48,317200.0,17.6334,17.671,17.6109,17.6334,317200.0
2011-04-20 15:30:00,23.47,23.51,23.44,23.47,648200.0,17.6259,17.6559,17.6034,17.6259,648200.0
2011-04-21 09:30:00,23.57,23.59,23.3,23.34,190700.0,17.701,17.716,17.4982,17.5283,190700.0
2011-04-21 10:00:00,23.33,23.46,23.29,23.36,188400.0,17.5208,17.6184,17.4907,17.5433,188400.0
2011-04-21 10:30:00,23.36,23.46,23.36,23.43,192600.0,17.5433,17.6184,17.5433,17.5959,192600.0
2011-04-21 11:00:00,23.43,23.54,23.4,23.54,118200.0,17.5959,17.6785,17.5733,17.6785,118200.0
2011-04-21 11:30:00,23.53,23.64,23.53,23.53,134700.0,17.671,17.7536,17.671,17.671,134700.0
2011-04-21 12:00:00,23.53,23.66,23.51,23.65,95900.0,17.671,17.7686,17.6559,17.7611,95900.0
2011-04-21 12:30:00,23.65,23.75,23.65,23.73,118800.0,17.7611,17.8362,17.7611,17.8212,118800.0
2011-04-21 13:00:00,23.73,23.78,23.7,23.7,85200.0,17.8212,17.8587,17.7986,17.7986,85200.0
2011-04-21 13:30:00,23.71,23.71,23.63,23.65,79700.0,17.8061,17.8061,17.7461,17.7611,79700.0
2011-04-21 14:00:00,23.65,23.68,23.63,23.68,71200.0,17.7611,17.7836,17.7461,17.7836,71200.0
2011-04-21 14:30:00,23.68,23.73,23.61,23.62,190800.0,17.7836,17.8212,17.731,17.7386,190800.0
2011-04-21 15:00:00,23.61,23.64,23.53,23.64,231400.0,17.731,17.7536,17.671,17.7536,231400.0
2011-04-21 15:30:00,23.64,23.66,23.58,23.66,523900.0,17.7536,17.7686,17.7085,17.7686,523900.0
2011-04-25 09:30:00,23.81,24.15,23.76,24.1,240200.0,17.8812,18.1366,17.8437,18.099,240200.0
2011-04-25 10:00:00,24.1,24.2,24.08,24.15,301100.0,18.099,18.1741,18.084,18.1366,301100.0
2011-04-25 10:30:00,24.15,24.2,24.1,24.17,159700.0,18.1366,18.1741,18.099,18.1516,159700.0
2011-04-25 11:00:00,24.17,24.2,24.1,24.11,163700.0,18.1516,18.1741,18.099,18.1065,163700.0
2011-04-25 11:30:00,24.12,24.14,24.1,24.13,82200.0,18.1141,18.1291,18.099,18.1216,82200.0
2011-04-25 12:00:00,24.13,24.2,24.12,24.13,91000.0,18.1216,18.1741,18.1141,18.1216,91000.0
2011-04-25 12:30:00,24.14,24.16,24.11,24.11,66300.0,18.1291,18.1441,18.1065,18.1065,66300.0
2011-04-25 13:00:00,24.1,24.18,24.08,24.1,97900.0,18.099,18.1591,18.084,18.099,97900.0
2011-04-25 13:30:00,24.1,24.15,24.09,24.09,78300.0,18.099,18.1366,18.0915,18.0915,78300.0
2011-04-25 14:00:00,24.09,24.13,24.03,24.03,83700.0,18.0915,18.1216,18.0465,18.0465,83700.0
2011-04-25 14:30:00,24.04,24.09,24.03,24.03,131000.0,18.054,18.0915,18.0465,18.0465,131000.0
2011-04-25 15:00:00,24.04,24.07,23.97,24.0,200500.0,18.054,18.0765,18.0014,18.0239,200500.0
2011-04-25 15:30:00,24.01,24.02,23.97,24.0,235900.0,18.0314,18.039,18.0014,18.0239,235900.0
2011-04-26 09:30:00,24.1,24.25,23.94,24.08,201600.0,18.099,18.2117,17.9789,18.084,201600.0
2011-04-26 10:00:00,24.09,24.17,24.04,24.14,161400.0,18.0915,18.1516,18.054,18.1291,161400.0
2011-04-26 10:30:00,24.13,24.31,24.11,24.3,188700.0,18.1216,18.2567,18.1065,18.2492,188700.0
2011-04-26 11:00:00,24.31,24.4,24.28,24.39,265800.0,18.2567,18.3243,18.2342,18.3168,265800.0
2011-04-26 11:30:00,24.39,24.43,24.36,24.38,174200.0,18.3168,18.3469,18.2943,18.3093,174200.0
2011-04-26 12:00:00,24.38,24.41,24.35,24.39,90100.0,18.3093,18.3318,18.2868,18.3168,90100.0
2011-04-26 12:30:00,24.39,24.4,24.33,24.35,95900.0,18.3168,18.3243,18.2718,18.2868,95900.0
2011-04-26 13:00:00,24.35,24.43,24.34,24.43,153300.0,18.2868,18.3469,18.2793,18.3469,153300.0
2011-04-26 13:30:00,24.43,24.44,24.37,24.39,127300.0,18.3469,18.3544,18.3018,18.3168,127300.0
2011-04-26 14:00:00,24.39,24.45,24.38,24.44,213000.0,18.3168,18.3619,18.3093,18.3544,213000.0
2011-04-26 14:30:00,24.44,24.45,24.32,24.39,169900.0,18.3544,18.3619,18.2643,18.3168,169900.0
2011-04-26 15:00:00,24.39,24.44,24.35,24.35,165200.0,18.3168,18.3544,18.2868,18.2868,165200.0
2011-04-26 15:30:00,24.35,24.4,24.32,24.38,380000.0,18.2868,18.3243,18.2643,18.3093,380000.0
2011-04-27 09:30:00,24.4,24.58,24.37,24.5,208600.0,18.3243,18.4595,18.3018,18.3994,208600.0
2011-04-27 10:00:00,24.5,24.57,24.49,24.52,231800.0,18.3994,18.452,18.3919,18.4145,231800.0
2011-04-27 10:30:00,24.51,24.52,24.35,24.36,142700.0,18.4069,18.4145,18.2868,18.2943,142700.0
2011-04-27 11:00:00,24.36,24.43,24.35,24.38,65400.0,18.2943,18.3469,18.2868,18.3093,65400.0
2011-04-27 11:30:00,24.38,24.38,24.19,24.29,185900.0,18.3093,18.3093,18.1666,18.2417,185900.0
2011-04-27 12:00:00,24.3,24.3,24.23,24.26,95500.0,18.2492,18.2492,18.1967,18.2192,95500.0
2011-04-27 12:30:00,24.26,24.41,24.26,24.33,165600.0,18.2192,18.3318,18.2192,18.2718,165600.0
2011-04-27 13:00:00,24.32,24.35,24.25,24.27,49800.0,18.2643,18.2868,18.2117,18.2267,49800.0
2011-04-27 13:30:00,24.26,24.35,24.24,24.32,49000.0,18.2192,18.2868,18.2042,18.2643,49000.0
2011-04-27 14:00:00,24.31,24.34,24.24,24.25,93800.0,18.2567,18.2793,18.2042,18.2117,93800.0
2011-04-27 14:30:00,24.25,24.41,24.25,24.39,198600.0,18.2117,18.3318,18.2117,18.3168,198600.0
2011-04-27 15:00:00,24.39,24.49,24.39,24.47,228600.0,18.3168,18.3919,18.3168,18.3769,228600.0
2011-04-27 15:30:00,24.47,24.59,24.44,24.45,565700.0,18.3769,18.467,18.3544,18.3619,565700.0
2011-04-28 09:30:00,24.43,24.59,24.36,24.49,176500.0,18.3469,18.467,18.2943,18.3919,176500.0
2011-04-28 10:00:00,24.5,24.52,24.4,24.46,161900.0,18.3994,18.4145,18.3243,18.3694,161900.0
2011-04-28 10:30:00,24.45,24.48,24.36,24.38,128400.0,18.3619,18.3844,18.2943,18.3093,128400.0
2011-04-28 11:00:00,24.38,24.43,24.21,24.22,110500.0,18.3093,18.3469,18.1816,18.1892,110500.0
2011-04-28 11:30:00,24.22,24.38,24.21,24.37,90600.0,18.1892,18.3093,18.1816,18.3018,90600.0
2011-04-28 12:00:00,24.37,24.46,24.37,24.45,85000.0,18.3018,18.3694,18.3018,18.3619,85000.0
2011-04-28 12:30:00,24.44,24.49,24.38,24.38,44700.0,18.3544,18.3919,18.3093,18.3093,44700.0
2011-04-28 13:00:00,24.38,24.44,24.36,24.42,47000.0,18.3093,18.3544,18.2943,18.3394,47000.0
2011-04-28 13:30:00,24.41,24.42,24.32,24.38,77100.0,18.3318,18.3394,18.2643,18.3093,77100.0
2011-04-28 14:00:00,24.38,24.5,24.37,24.49,109500.0,18.3093,18.3994,18.3018,18.3919,109500.0
2011-04-28 14:30:00,24.49,24.54,24.46,24.52,255000.0,18.3919,18.4295,18.3694,18.4145,255000.0
2011-04-28 15:00:00,24.53,24.6,24.5,24.58,207000.0,18.422,18.4745,18.3994,18.4595,207000.0
2011-04-28 15:30:00,24.58,24.6,24.53,24.6,460700.0,18.4595,18.4745,18.422,18.4745,460700.0
2011-04-29 09:30:00,24.61,24.61,24.3,24.35,100600.0,18.482,18.482,18.2492,18.2868,100600.0
2011-04-29 10:00:00,24.34,24.39,24.29,24.32,132400.0,18.2793,18.3168,18.2417,18.2643,132400.0
2011-04-29 10:30:00,24.32,24.48,24.31,24.48,97000.0,18.2643,18.3844,18.2567,18.3844,97000.0
2011-04-29 11:00:00,24.48,24.57,24.47,24.56,84300.0,18.3844,18.452,18.3769,18.4445,84300.0
2011-04-29 11:30:00,24.56,24.57,24.46,24.47,59200.0,18.4445,18.452,18.3694,18.3769,59200.0
2011-04-29 12:00:00,24.48,24.53,24.48,24.51,53100.0,18.3844,18.422,18.3844,18.4069,53100.0
2011-04-29 12:30:00,24.51,24.52,24.48,24.49,38700.0,18.4069,18.4145,18.3844,18.3919,38700.0
2011-04-29 13:00:00,24.49,24.51,24.4,24.44,56500.0,18.3919,18.4069,18.3243,18.3544,56500.0
2011-04-29 13:30:00,24.44,24.47,24.37,24.38,107200.0,18.3544,18.3769,18.3018,18.3093,107200.0
2011-04-29 14:00:00,24.38,24.45,24.38,24.43,71600.0,18.3093,18.3619,18.3093,18.3469,71600.0
2011-04-29 14:30:00,24.43,24.43,24.34,24.38,81300.0,18.3469,18.3469,18.2793,18.3093,81300.0
2011-04-29 15:00:00,24.37,24.47,24.34,24.41,228100.0,18.3018,18.3769,18.2793,18.3318,228100.0
2011-04-29 15:30:00,24.41,24.5,24.37,24.44,504900.0,18.3318,18.3994,18.3018,18.3544,504900.0
2011-05-02 09:30:00,24.6,24.63,24.51,24.55,240100.0,18.4745,18.4971,18.4069,18.437,240100.0
2011-05-02 10:00:00,24.55,24.62,24.51,24.51,136300.0,18.437,18.4896,18.4069,18.4069,136300.0
2011-05-02 10:30:00,24.51,24.54,24.46,24.53,85700.0,18.4069,18.4295,18.3694,18.422,85700.0
2011-05-02 11:00:00,24.53,24.54,24.38,24.39,79200.0,18.422,18.4295,18.3093,18.3168,79200.0
2011-05-02 11:30:00,24.39,24.48,24.36,24.41,116400.0,18.3168,18.3844,18.2943,18.3318,116400.0
2011-05-02 12:00:00,24.41,24.45,24.35,24.36,177700.0,18.3318,18.3619,18.2868,18.2943,177700.0
2011-05-02 12:30:00,24.36,24.41,24.35,24.4,114000.0,18.2943,18.3318,18.2868,18.3243,114000.0
2011-05-02 13:00:00,24.4,24.42,24.37,24.4,72800.0,18.3243,18.3394,18.3018,18.3243,72800.0
2011-05-02 13:30:00,24.4,24.43,24.37,24.37,44300.0,18.3243,18.3469,18.3018,18.3018,44300.0
2011-05-02 14:00:00,24.37,24.39,24.32,24.35,92000.0,18.3018,18.3168,18.2643,18.2868,92000.0
2011-05-02 14:30:00,24.36,24.38,24.31,24.34,73500.0,18.2943,18.3093,18.2567,18.2793,73500.0
2011-05-02 15:00:00,24.34,24.4,24.32,24.32,81700.0,18.2793,18.3243,18.2643,18.2643,81700.0
2011-05-02 15:30:00,24.33,24.38,24.29,24.33,311400.0,18.2718,18.3093,18.2417,18.2718,311400.0
2011-05-03 09:30:00,24.3,24.56,24.15,24.52,264800.0,18.2492,18.4445,18.1366,18.4145,264800.0
2011-05-03 10:00:00,24.54,24.7,24.5,24.64,311000.0,18.4295,18.5496,18.3994,18.5046,311000.0
2011-05-03 10:30:00,24.64,24.64,24.5,24.51,230900.0,18.5046,18.5046,18.3994,18.4069,230900.0
2011-05-03 11:00:00,24.52,24.67,24.51,24.59,243600.0,18.4145,18.5271,18.4069,18.467,243600.0
2011-05-03 11:30:00,24.6,24.61,24.52,24.55,262900.0,18.4745,18.482,18.4145,18.437,262900.0
2011-05-03 12:00:00,24.56,24.58,24.46,24.47,127600.0,18.4445,18.4595,18.3694,18.3769,127600.0
2011-05-03 12:30:00,24.48,24.49,24.38,24.41,149600.0,18.3844,18.3919,18.3093,18.3318,149600.0
2011-05-03 13:00:00,24.42,24.43,24.3,24.3,103800.0,18.3394,18.3469,18.2492,18.2492,103800.0
2011-05-03 13:30:00,24.31,24.34,24.2,24.22,224300.0,18.2567,18.2793,18.1741,18.1892,224300.0
2011-05-03 14:00:00,24.23,24.28,24.15,24.27,157500.0,18.1967,18.2342,18.1366,18.2267,157500.0
2011-05-03 14:30:00,24.26,24.34,24.24,24.27,216300.0,18.2192,18.2793,18.2042,18.2267,216300.0
2011-05-03 15:00:00,24.27,24.41,24.23,24.39,159300.0,18.2267,18.3318,18.1967,18.3168,159300.0
2011-05-03 15:30:00,24.39,24.49,24.36,24.44,323900.0,18.3168,18.3919,18.2943,18.3544,323900.0
2011-05-04 09:30:00,24.39,24.45,24.15,24.19,179300.0,18.3168,18.3619,18.1366,18.1666,179300.0
2011-05-04 10:00:00,24.21,24.25,24.09,24.22,129400.0,18.1816,18.2117,18.0915,18.1892,129400.0
2011-05-04 10:30:00,24.22,24.36,24.21,24.35,177400.0,18.1892,18.2943,18.1816,18.2868,177400.0
2011-05-04 11:00:00,24.35,24.4,24.24,24.37,151000.0,18.2868,18.3243,18.2042,18.3018,151000.0
2011-05-04 11:30:00,24.37,24.39,24.3,24.33,84600.0,18.3018,18.3168,18.2492,18.2718,84600.0
2011-05-04 12:00:00,24.33,24.33,24.17,24.19,116500.0,18.2718,18.2718,18.1516,18.1666,116500.0
2011-05-04 12:30:00,24.19,24.2,24.14,24.17,98100.0,18.1666,18.1741,18.1291,18.1516,98100.0
2011-05-04 13:00:00,24.17,24.28,24.15,24.23,144100.0,18.1516,18.2342,18.1366,18.1967,144100.0
2011-05-04 13:30:00,24.24,24.4,24.23,24.38,159000.0,18.2042,18.3243,18.1967,18.3093,159000.0
2011-05-04 14:00:00,24.38,24.39,24.29,24.32,96800.0,18.3093,18.3168,18.2417,18.2643,96800.0
2011-05-04 14:30:00,24.33,24.35,24.28,24.29,101800.0,18.2718,18.2868,18.2342,18.2417,101800.0
2011-05-04 15:00:00,24.29,24.34,24.27,24.31,161300.0,18.2417,18.2793,18.2267,18.2567,161300.0
2011-05-04 15:30:00,24.31,24.37,24.27,24.35,431300.0,18.2567,18.3018,18.2267,18.2868,431300.0
2011-05-05 09:30:00,24.15,24.33,24.11,24.13,178300.0,18.1366,18.2718,18.1065,18.1216,178300.0
2011-05-05 10:00:00,24.13,24.17,24.03,24.09,173000.0,18.1216,18.1516,18.0465,18.0915,173000.0
2011-05-05 10:30:00,24.09,24.15,24.07,24.12,123900.0,18.0915,18.1366,18.0765,18.1141,123900.0
2011-05-05 11:00:00,24.13,24.16,24.04,24.05,236700.0,18.1216,18.1441,18.054,18.0615,236700.0
2011-05-05 11:30:00,24.05,24.11,24.04,24.1,220800.0,18.0615,18.1065,18.054,18.099,220800.0
2011-05-05 12:00:00,24.1,24.16,24.07,24.08,194100.0,18.099,18.1441,18.0765,18.084,194100.0
2011-05-05 12:30:00,24.08,24.09,23.96,23.98,138500.0,18.084,18.0915,17.9939,18.0089,138500.0
2011-05-05 13:00:00,23.98,24.0,23.95,23.99,89000.0,18.0089,18.0239,17.9864,18.0164,89000.0
2011-05-05 13:30:00,23.99,24.02,23.95,23.97,103000.0,18.0164,18.039,17.9864,18.0014,103000.0
2011-05-05 14:00:00,23.98,23.98,23.92,23.97,178900.0,18.0089,18.0089,17.9639,18.0014,178900.0
2011-05-05 14:30:00,23.97,24.01,23.92,23.92,154200.0,18.0014,18.0314,17.9639,17.9639,154200.0
2011-05-05 15:00:00,23.92,23.94,23.78,23.78,555400.0,17.9639,17.9789,17.8587,17.8587,555400.0
2011-05-05 15:30:00,23.79,23.98,23.77,23.94,467900.0,17.8662,18.0089,17.8512,17.9789,467900.0
2011-05-06 09:30:00,24.17,24.27,24.1,24.21,229200.0,18.1516,18.2267,18.099,18.1816,229200.0
2011-05-06 10:00:00,24.21,24.21,24.07,24.08,146400.0,18.1816,18.1816,18.0765,18.084,146400.0
2011-05-06 10:30:00,24.08,24.16,24.06,24.1,148800.0,18.084,18.1441,18.069,18.099,148800.0
2011-05-06 11:00:00,24.1,24.18,24.07,24.17,135000.0,18.099,18.1591,18.0765,18.1516,135000.0
2011-05-06 11:30:00,24.17,24.18,24.04,24.09,133200.0,18.1516,18.1591,18.054,18.0915,133200.0
2011-05-06 12:00:00,24.1,24.12,23.91,23.91,179600.0,18.099,18.1141,17.9563,17.9563,179600.0
2011-05-06 12:30:00,23.91,23.97,23.87,23.94,113600.0,17.9563,18.0014,17.9263,17.9789,113600.0
2011-05-06 13:00:00,23.94,23.95,23.77,23.85,126200.0,17.9789,17.9864,17.8512,17.9113,126200.0
2011-05-06 13:30:00,23.84,23.86,23.77,23.78,88600.0,17.9038,17.9188,17.8512,17.8587,88600.0
2011-05-06 14:00:00,23.79,23.96,23.79,23.89,107500.0,17.8662,17.9939,17.8662,17.9413,107500.0
2011-05-06 14:30:00,23.89,23.93,23.83,23.91,97100.0,17.9413,17.9714,17.8963,17.9563,97100.0
2011-05-06 15:00:00,23.9,23.91,23.84,23.86,125500.0,17.9488,17.9563,17.9038,17.9188,125500.0
2011-05-06 15:30:00,23.86,23.87,23.79,23.81,364200.0,17.9188,17.9263,17.8662,17.8812,364200.0
2011-05-09 09:30:00,23.73,24.02,23.67,23.74,246900.0,17.8212,18.039,17.7761,17.8287,246900.0
2011-05-09 10:00:00,23.74,23.91,23.74,23.79,181500.0,17.8287,17.9563,17.8287,17.8662,181500.0
2011-05-09 10:30:00,23.79,23.8,23.61,23.66,172200.0,17.8662,17.8737,17.731,17.7686,172200.0
2011-05-09 11:00:00,23.67,23.68,23.6,23.6,116200.0,17.7761,17.7836,17.7235,17.7235,116200.0
2011-05-09 11:30:00,23.61,23.65,23.48,23.64,238700.0,17.731,17.7611,17.6334,17.7536,238700.0
2011-05-09 12:00:00,23.64,23.73,23.63,23.67,153800.0,17.7536,17.8212,17.7461,17.7761,153800.0
2011-05-09 12:30:00,23.67,23.77,23.63,23.74,93100.0,17.7761,17.8512,17.7461,17.8287,93100.0
2011-05-09 13:00:00,23.75,23.76,23.71,23.72,94300.0,17.8362,17.8437,17.8061,17.8137,94300.0
2011-05-09 13:30:00,23.72,23.83,23.72,23.81,69400.0,17.8137,17.8963,17.8137,17.8812,69400.0
2011-05-09 14:00:00,23.81,23.85,23.78,23.81,76800.0,17.8812,17.9113,17.8587,17.8812,76800.0
2011-05-09 14:30:00,23.82,23.87,23.79,23.83,135900.0,17.8888,17.9263,17.8662,17.8963,135900.0
2011-05-09 15:00:00,23.84,23.86,23.71,23.75,250100.0,17.9038,17.9188,17.8061,17.8362,250100.0
2011-05-09 15:30:00,23.75,23.85,23.75,23.8,391400.0,17.8362,17.9113,17.8362,17.8737,391400.0
2011-05-10 09:30:00,23.86,24.05,23.73,24.0,152600.0,17.9188,18.0615,17.8212,18.0239,152600.0
2011-05-10 10:00:00,24.0,24.18,23.94,24.17,216900.0,18.0239,18.1591,17.9789,18.1516,216900.0
2011-05-10 10:30:00,24.17,24.34,24.13,24.34,191600.0,18.1516,18.2793,18.1216,18.2793,191600.0
2011-05-10 11:00:00,24.33,24.34,24.16,24.2,279800.0,18.2718,18.2793,18.1441,18.1741,279800.0
2011-05-10 11:30:00,24.2,24.21,24.1,24.16,221900.0,18.1741,18.1816,18.099,18.1441,221900.0
2011-05-10 12:00:00,24.16,24.19,24.12,24.16,88800.0,18.1441,18.1666,18.1141,18.1441,88800.0
2011-05-10 12:30:00,24.15,24.19,24.14,24.16,84800.0,18.1366,18.1666,18.1291,18.1441,84800.0
2011-05-10 13:00:00,24.16,24.16,24.06,24.13,157600.0,18.1441,18.1441,18.069,18.1216,157600.0
2011-05-10 13:30:00,24.12,24.16,24.1,24.11,75900.0,18.1141,18.1441,18.099,18.1065,75900.0
2011-05-10 14:00:00,24.11,24.11,24.05,24.05,103700.0,18.1065,18.1065,18.0615,18.0615,103700.0
2011-05-10 14:30:00,24.05,24.18,24.04,24.13,204400.0,18.0615,18.1591,18.054,18.1216,204400.0
2011-05-10 15:00:00,24.13,24.17,24.12,24.14,138400.0,18.1216,18.1516,18.1141,18.1291,138400.0
2011-05-10 15:30:00,24.13,24.2,24.1,24.18,419700.0,18.1216,18.1741,18.099,18.1591,419700.0
2011-05-11 09:30:00,24.18,24.2,23.96,24.12,163300.0,18.1591,18.1741,17.9939,18.1141,163300.0
2011-05-11 10:00:00,24.11,24.22,24.05,24.21,110300.0,18.1065,18.1892,18.0615,18.1816,110300.0
2011-05-11 10:30:00,24.21,24.29,24.17,24.28,138100.0,18.1816,18.2417,18.1516,18.2342,138100.0
2011-05-11 11:00:00,24.28,24.33,24.26,24.32,116500.0,18.2342,18.2718,18.2192,18.2643,116500.0
2011-05-11 11:30:00,24.32,24.36,24.24,24.28,133600.0,18.2643,18.2943,18.2042,18.2342,133600.0
2011-05-11 12:00:00,24.26,24.26,24.04,24.09,322500.0,18.2192,18.2192,18.054,18.0915,322500.0
2011-05-11 12:30:00,24.08,24.17,24.08,24.14,113400.0,18.084,18.1516,18.084,18.1291,113400.0
2011-05-11 13:00:00,24.13,24.15,24.09,24.11,113900.0,18.1216,18.1366,18.0915,18.1065,113900.0
2011-05-11 13:30:00,24.11,24.11,24.03,24.07,88100.0,18.1065,18.1065,18.0465,18.0765,88100.0
2011-05-11 14:00:00,24.07,24.09,24.0,24.05,108200.0,18.0765,18.0915,18.0239,18.0615,108200.0
2011-05-11 14:30:00,24.05,24.1,24.03,24.05,98600.0,18.0615,18.099,18.0465,18.0615,98600.0
2011-05-11 15:00:00,24.05,24.15,24.04,24.14,113500.0,18.0615,18.1366,18.054,18.1291,113500.0
2011-05-11 15:30:00,24.14,24.14,24.05,24.05,265600.0,18.1291,18.1291,18.0615,18.0615,265600.0
2011-05-12 09:30:00,24.0,24.1,23.65,23.66,224600.0,18.0239,18.099,17.7611,17.7686,224600.0
2011-05-12 10:00:00,23.66,23.7,23.54,23.55,209800.0,17.7686,17.7986,17.6785,17.686,209800.0
2011-05-12 10:30:00,23.55,23.59,23.45,23.51,183600.0,17.686,17.716,17.6109,17.6559,183600.0
2011-05-12 11:00:00,23.51,23.63,23.49,23.61,202200.0,17.6559,17.7461,17.6409,17.731,202200.0
2011-05-12 11:30:00,23.61,23.8,23.61,23.71,192000.0,17.731,17.8737,17.731,17.8061,192000.0
2011-05-12 12:00:00,23.72,23.76,23.65,23.74,115900.0,17.8137,17.8437,17.7611,17.8287,115900.0
2011-05-12 12:30:00,23.74,23.76,23.66,23.73,67100.0,17.8287,17.8437,17.7686,17.8212,67100.0
2011-05-12 13:00:00,23.73,23.85,23.73,23.8,92900.0,17.8212,17.9113,17.8212,17.8737,92900.0
2011-05-12 13:30:00,23.8,23.84,23.76,23.81,100500.0,17.8737,17.9038,17.8437,17.8812,100500.0
2011-05-12 14:00:00,23.81,23.85,23.72,23.73,109100.0,17.8812,17.9113,17.8137,17.8212,109100.0
2011-05-12 14:30:00,23.74,23.74,23.61,23.63,161000.0,17.8287,17.8287,17.731,17.7461,161000.0
2011-05-12 15:00:00,23.63,23.68,23.58,23.59,255100.0,17.7461,17.7836,17.7085,17.716,255100.0
2011-05-12 15:30:00,23.58,23.6,23.54,23.58,638900.0,17.7085,17.7235,17.6785,17.7085,638900.0
2011-05-13 09:30:00,23.57,23.64,23.11,23.2,584300.0,17.701,17.7536,17.3555,17.4231,584300.0
2011-05-13 10:00:00,23.19,23.32,23.15,23.3,440400.0,17.4156,17.5133,17.3856,17.4982,440400.0
2011-05-13 10:30:00,23.3,23.33,23.25,23.28,175800.0,17.4982,17.5208,17.4607,17.4832,175800.0
2011-05-13 11:00:00,23.28,23.31,23.18,23.22,368400.0,17.4832,17.5057,17.4081,17.4382,368400.0
2011-05-13 11:30:00,23.21,23.36,23.2,23.28,166000.0,17.4306,17.5433,17.4231,17.4832,166000.0
2011-05-13 12:00:00,23.28,23.3,23.13,23.17,238900.0,17.4832,17.4982,17.3706,17.4006,238900.0
2011-05-13 12:30:00,23.17,23.27,23.15,23.23,142200.0,17.4006,17.4757,17.3856,17.4457,142200.0
2011-05-13 13:00:00,23.23,23.24,23.15,23.2,92500.0,17.4457,17.4532,17.3856,17.4231,92500.0
2011-05-13 13:30:00,23.2,23.23,23.17,23.23,95300.0,17.4231,17.4457,17.4006,17.4457,95300.0
2011-05-13 14:00:00,23.23,23.31,23.2,23.25,103400.0,17.4457,17.5057,17.4231,17.4607,103400.0
2011-05-13 14:30:00,23.26,23.29,23.18,23.18,86800.0,17.4682,17.4907,17.4081,17.4081,86800.0
2011-05-13 15:00:00,23.19,23.2,23.14,23.18,234000.0,17.4156,17.4231,17.3781,17.4081,234000.0
2011-05-13 15:30:00,23.19,23.23,23.12,23.12,487100.0,17.4156,17.4457,17.3631,17.3631,487100.0
2011-05-16 09:30:00,23.12,23.35,23.01,23.24,200500.0,17.3631,17.5358,17.2804,17.4532,200500.0
2011-05-16 10:00:00,23.25,23.46,23.25,23.38,270700.0,17.4607,17.6184,17.4607,17.5583,270700.0
2011-05-16 10:30:00,23.38,23.48,23.32,23.47,106200.0,17.5583,17.6334,17.5133,17.6259,106200.0
2011-05-16 11:00:00,23.47,23.48,23.41,23.42,61500.0,17.6259,17.6334,17.5808,17.5884,61500.0
2011-05-16 11:30:00,23.43,23.45,23.37,23.41,158100.0,17.5959,17.6109,17.5508,17.5808,158100.0
2011-05-16 12:00:00,23.41,23.43,23.38,23.43,79600.0,17.5808,17.5959,17.5583,17.5959,79600.0
2011-05-16 12:30:00,23.43,23.46,23.4,23.42,167600.0,17.5959,17.6184,17.5733,17.5884,167600.0
2011-05-16 13:00:00,23.41,23.41,23.27,23.27,104000.0,17.5808,17.5808,17.4757,17.4757,104000.0
2011-05-16 13:30:00,23.28,23.36,23.28,23.32,92900.0,17.4832,17.5433,17.4832,17.5133,92900.0
2011-05-16 14:00:00,23.33,23.33,23.25,23.25,184200.0,17.5208,17.5208,17.4607,17.4607,184200.0
2011-05-16 14:30:00,23.25,23.27,23.11,23.17,299600.0,17.4607,17.4757,17.3555,17.4006,299600.0
2011-05-16 15:00:00,23.17,23.22,23.14,23.16,179300.0,17.4006,17.4382,17.3781,17.3931,179300.0
2011-05-16 15:30:00,23.15,23.18,23.1,23.14,330800.0,17.3856,17.4081,17.348,17.3781,330800.0
2011-05-17 09:30:00,23.11,23.52,23.05,23.47,185300.0,17.3555,17.6635,17.3105,17.6259,185300.0
2011-05-17 10:00:00,23.47,23.47,23.33,23.45,144500.0,17.6259,17.6259,17.5208,17.6109,144500.0
2011-05-17 10:30:00,23.44,23.46,23.39,23.4,93900.0,17.6034,17.6184,17.5658,17.5733,93900.0
2011-05-17 11:00:00,23.4,23.41,23.26,23.33,126700.0,17.5733,17.5808,17.4682,17.5208,126700.0
2011-05-17 11:30:00,23.33,23.38,23.25,23.35,91600.0,17.5208,17.5583,17.4607,17.5358,91600.0
2011-05-17 12:00:00,23.35,23.37,23.31,23.31,73100.0,17.5358,17.5508,17.5057,17.5057,73100.0
2011-05-17 12:30:00,23.31,23.37,23.21,23.24,116100.0,17.5057,17.5508,17.4306,17.4532,116100.0
2011-05-17 13:00:00,23.25,23.26,23.22,23.23,102000.0,17.4607,17.4682,17.4382,17.4457,102000.0
2011-05-17 13:30:00,23.22,23.29,23.22,23.26,114800.0,17.4382,17.4907,17.4382,17.4682,114800.0
2011-05-17 14:00:00,23.27,23.32,23.23,23.25,164400.0,17.4757,17.5133,17.4457,17.4607,164400.0
2011-05-17 14:30:00,23.25,23.42,23.25,23.42,119700.0,17.4607,17.5884,17.4607,17.5884,119700.0
2011-05-17 15:00:00,23.42,23.51,23.33,23.49,303400.0,17.5884,17.6559,17.5208,17.6409,303400.0
2011-05-17 15:30:00,23.49,23.67,23.45,23.66,707000.0,17.6409,17.7761,17.6109,17.7686,707000.0
2011-05-18 09:30:00,23.65,23.71,23.45,23.55,194400.0,17.7611,17.8061,17.6109,17.686,194400.0
2011-05-18 10:00:00,23.55,23.64,23.51,23.62,129000.0,17.686,17.7536,17.6559,17.7386,129000.0
2011-05-18 10:30:00,23.62,23.82,23.62,23.82,167100.0,17.7386,17.8888,17.7386,17.8888,167100.0
2011-05-18 11:00:00,23.81,23.81,23.74,23.75,75700.0,17.8812,17.8812,17.8287,17.8362,75700.0
2011-05-18 11:30:00,23.74,23.82,23.74,23.81,141100.0,17.8287,17.8888,17.8287,17.8812,141100.0
2011-05-18 12:00:00,23.81,23.94,23.8,23.89,216600.0,17.8812,17.9789,17.8737,17.9413,216600.0
2011-05-18 12:30:00,23.88,23.96,23.88,23.95,91900.0,17.9338,17.9939,17.9338,17.9864,91900.0
2011-05-18 13:00:00,23.94,23.99,23.87,23.87,103100.0,17.9789,18.0164,17.9263,17.9263,103100.0
2011-05-18 13:30:00,23.87,23.88,23.83,23.85,114700.0,17.9263,17.9338,17.8963,17.9113,114700.0
2011-05-18 14:00:00,23.85,23.85,23.7,23.7,244500.0,17.9113,17.9113,17.7986,17.7986,244500.0
2011-05-18 14:30:00,23.71,23.74,23.64,23.68,165200.0,17.8061,17.8287,17.7536,17.7836,165200.0
2011-05-18 15:00:00,23.68,23.8,23.67,23.75,141500.0,17.7836,17.8737,17.7761,17.8362,141500.0
2011-05-18 15:30:00,23.76,23.81,23.75,23.78,258900.0,17.8437,17.8812,17.8362,17.8587,258900.0
2011-05-19 09:30:00,23.85,23.91,23.64,23.73,191100.0,17.9188,17.9639,17.7611,17.8287,191100.0
2011-05-19 10:00:00,23.73,23.8,23.67,23.71,193900.0,17.8287,17.8813,17.7836,17.8137,193900.0
2011-05-19 10:30:00,23.71,23.8,23.7,23.72,88900.0,17.8137,17.8813,17.8061,17.8212,88900.0
2011-05-19 11:00:00,23.72,23.82,23.7,23.77,114900.0,17.8212,17.8963,17.8061,17.8587,114900.0
2011-05-19 11:30:00,23.77,23.79,23.74,23.77,69000.0,17.8587,17.8738,17.8362,17.8587,69000.0
2011-05-19 12:00:00,23.76,23.84,23.74,23.79,163800.0,17.8512,17.9113,17.8362,17.8738,163800.0
2011-05-19 12:30:00,23.8,23.85,23.75,23.75,136500.0,17.8813,17.9188,17.8437,17.8437,136500.0
2011-05-19 13:00:00,23.76,23.81,23.73,23.78,60500.0,17.8512,17.8888,17.8287,17.8662,60500.0
2011-05-19 13:30:00,23.78,23.82,23.77,23.8,97200.0,17.8662,17.8963,17.8587,17.8813,97200.0
2011-05-19 14:00:00,23.8,23.82,23.76,23.79,131500.0,17.8813,17.8963,17.8512,17.8738,131500.0
2011-05-19 14:30:00,23.78,23.8,23.74,23.74,190300.0,17.8662,17.8813,17.8362,17.8362,190300.0
2011-05-19 15:00:00,23.75,23.82,23.74,23.79,154600.0,17.8437,17.8963,17.8362,17.8738,154600.0
2011-05-19 15:30:00,23.8,23.8,23.72,23.73,364100.0,17.8813,17.8813,17.8212,17.8287,364100.0
2011-05-20 09:30:00,23.62,23.73,23.56,23.57,143300.0,17.746,17.8287,17.701,17.7085,143300.0
2011-05-20 10:00:00,23.56,23.56,23.4,23.48,178600.0,17.701,17.701,17.5807,17.6408,178600.0
2011-05-20 10:30:00,23.47,23.48,23.33,23.37,132100.0,17.6333,17.6408,17.5282,17.5582,132100.0
2011-05-20 11:00:00,23.36,23.46,23.36,23.46,115900.0,17.5507,17.6258,17.5507,17.6258,115900.0
2011-05-20 11:30:00,23.46,23.49,23.4,23.41,107300.0,17.6258,17.6484,17.5807,17.5883,107300.0
2011-05-20 12:00:00,23.41,23.5,23.4,23.49,148400.0,17.5883,17.6559,17.5807,17.6484,148400.0
2011-05-20 12:30:00,23.49,23.5,23.37,23.37,148500.0,17.6484,17.6559,17.5582,17.5582,148500.0
2011-05-20 13:00:00,23.37,23.42,23.34,23.36,122000.0,17.5582,17.5958,17.5357,17.5507,122000.0
2011-05-20 13:30:00,23.37,23.43,23.31,23.36,129700.0,17.5582,17.6033,17.5131,17.5507,129700.0
2011-05-20 14:00:00,23.35,23.44,23.35,23.44,190000.0,17.5432,17.6108,17.5432,17.6108,190000.0
2011-05-20 14:30:00,23.44,23.44,23.31,23.34,120700.0,17.6108,17.6108,17.5131,17.5357,120700.0
2011-05-20 15:00:00,23.33,23.37,23.27,23.34,208900.0,17.5282,17.5582,17.4831,17.5357,208900.0
2011-05-20 15:30:00,23.34,23.37,23.26,23.3,246400.0,17.5357,17.5582,17.4756,17.5056,246400.0
2011-05-23 09:30:00,23.0,23.24,23.0,23.21,135100.0,17.2802,17.4605,17.2802,17.438,135100.0
2011-05-23 10:00:00,23.21,23.21,23.13,23.15,139000.0,17.438,17.438,17.3779,17.3929,139000.0
2011-05-23 10:30:00,23.15,23.3,23.14,23.15,124000.0,17.3929,17.5056,17.3854,17.3929,124000.0
2011-05-23 11:00:00,23.15,23.15,23.04,23.12,99300.0,17.3929,17.3929,17.3103,17.3704,99300.0
2011-05-23 11:30:00,23.12,23.14,23.05,23.07,110000.0,17.3704,17.3854,17.3178,17.3328,110000.0
2011-05-23 12:00:00,23.06,23.15,23.04,23.14,170600.0,17.3253,17.3929,17.3103,17.3854,170600.0
2011-05-23 12:30:00,23.14,23.17,23.11,23.16,81800.0,17.3854,17.4079,17.3629,17.4004,81800.0
2011-05-23 13:00:00,23.16,23.17,23.12,23.13,122000.0,17.4004,17.4079,17.3704,17.3779,122000.0
2011-05-23 13:30:00,23.14,23.18,23.14,23.17,131200.0,17.3854,17.4155,17.3854,17.4079,131200.0
2011-05-23 14:00:00,23.17,23.17,23.1,23.1,108100.0,17.4079,17.4079,17.3553,17.3553,108100.0
2011-05-23 14:30:00,23.11,23.21,23.09,23.15,124000.0,17.3629,17.438,17.3478,17.3929,124000.0
2011-05-23 15:00:00,23.14,23.18,23.1,23.13,197000.0,17.3854,17.4155,17.3553,17.3779,197000.0
2011-05-23 15:30:00,23.14,23.15,23.04,23.05,429700.0,17.3854,17.3929,17.3103,17.3178,429700.0
2011-05-24 09:30:00,23.09,23.16,23.02,23.08,187700.0,17.3478,17.4004,17.2952,17.3403,187700.0
2011-05-24 10:00:00,23.09,23.17,23.07,23.09,208200.0,17.3478,17.4079,17.3328,17.3478,208200.0
2011-05-24 10:30:00,23.09,23.12,23.07,23.09,138000.0,17.3478,17.3704,17.3328,17.3478,138000.0
2011-05-24 11:00:00,23.09,23.1,22.88,22.89,210900.0,17.3478,17.3553,17.1901,17.1976,210900.0
2011-05-24 11:30:00,22.88,22.95,22.86,22.95,128600.0,17.1901,17.2427,17.175,17.2427,128600.0
2011-05-24 12:00:00,22.94,22.98,22.93,22.97,129400.0,17.2351,17.2652,17.2276,17.2577,129400.0
2011-05-24 12:30:00,22.97,23.0,22.93,23.0,90200.0,17.2577,17.2802,17.2276,17.2802,90200.0
2011-05-24 13:00:00,22.99,23.04,22.99,23.01,142400.0,17.2727,17.3103,17.2727,17.2877,142400.0
2011-05-24 13:30:00,23.0,23.08,23.0,23.01,76200.0,17.2802,17.3403,17.2802,17.2877,76200.0
2011-05-24 14:00:00,23.02,23.1,22.99,23.08,102000.0,17.2952,17.3553,17.2727,17.3403,102000.0
2011-05-24 14:30:00,23.08,23.09,23.0,23.02,121200.0,17.3403,17.3478,17.2802,17.2952,121200.0
2011-05-24 15:00:00,23.02,23.24,23.02,23.24,235300.0,17.2952,17.4605,17.2952,17.4605,235300.0
2011-05-24 15:30:00,23.24,23.31,23.17,23.17,591200.0,17.4605,17.5131,17.4079,17.4079,591200.0
2011-05-25 09:30:00,23.1,23.28,23.03,23.19,135000.0,17.3553,17.4906,17.3028,17.423,135000.0
2011-05-25 10:00:00,23.18,23.19,22.89,22.97,205500.0,17.4155,17.423,17.1976,17.2577,205500.0
2011-05-25 10:30:00,22.96,23.14,22.95,23.08,119900.0,17.2502,17.3854,17.2427,17.3403,119900.0
2011-05-25 11:00:00,23.08,23.2,23.08,23.13,64200.0,17.3403,17.4305,17.3403,17.3779,64200.0
2011-05-25 11:30:00,23.13,23.17,23.13,23.14,88200.0,17.3779,17.4079,17.3779,17.3854,88200.0
2011-05-25 12:00:00,23.14,23.14,23.09,23.1,242500.0,17.3854,17.3854,17.3478,17.3553,242500.0
2011-05-25 12:30:00,23.1,23.12,23.07,23.12,121600.0,17.3553,17.3704,17.3328,17.3704,121600.0
2011-05-25 13:00:00,23.12,23.14,23.02,23.02,80600.0,17.3704,17.3854,17.2952,17.2952,80600.0
2011-05-25 13:30:00,23.02,23.09,23.02,23.07,105900.0,17.2952,17.3478,17.2952,17.3328,105900.0
2011-05-25 14:00:00,23.07,23.16,23.05,23.15,193800.0,17.3328,17.4004,17.3178,17.3929,193800.0
2011-05-25 14:30:00,23.16,23.17,23.1,23.1,134200.0,17.4004,17.4079,17.3553,17.3553,134200.0
2011-05-25 15:00:00,23.11,23.18,23.09,23.17,230200.0,17.3629,17.4155,17.3478,17.4079,230200.0
2011-05-25 15:30:00,23.17,23.17,23.09,23.12,375600.0,17.4079,17.4079,17.3478,17.3704,375600.0
2011-05-26 09:30:00,23.03,23.1,22.84,22.86,217900.0,17.3028,17.3553,17.16,17.175,217900.0
2011-05-26 10:00:00,22.85,22.94,22.79,22.9,200000.0,17.1675,17.2351,17.1224,17.2051,200000.0
2011-05-26 10:30:00,22.89,22.96,22.78,22.78,109700.0,17.1976,17.2502,17.1149,17.1149,109700.0
2011-05-26 11:00:00,22.77,22.85,22.74,22.85,117800.0,17.1074,17.1675,17.0849,17.1675,117800.0
2011-05-26 11:30:00,22.85,22.85,22.75,22.82,64200.0,17.1675,17.1675,17.0924,17.145,64200.0
2011-05-26 12:00:00,22.83,22.86,22.79,22.84,67800.0,17.1525,17.175,17.1224,17.16,67800.0
2011-05-26 12:30:00,22.84,22.9,22.82,22.89,108600.0,17.16,17.2051,17.145,17.1976,108600.0
2011-05-26 13:00:00,22.89,22.97,22.87,22.96,106600.0,17.1976,17.2577,17.1825,17.2502,106600.0
2011-05-26 13:30:00,22.96,22.98,22.93,22.94,200200.0,17.2502,17.2652,17.2276,17.2351,200200.0
2011-05-26 14:00:00,22.95,23.15,22.95,23.15,220300.0,17.2427,17.3929,17.2427,17.3929,220300.0
2011-05-26 14:30:00,23.15,23.23,23.14,23.15,188300.0,17.3929,17.453,17.3854,17.3929,188300.0
2011-05-26 15:00:00,23.16,23.17,23.08,23.09,202700.0,17.4004,17.4079,17.3403,17.3478,202700.0
2011-05-26 15:30:00,23.1,23.15,23.07,23.14,510300.0,17.3553,17.3929,17.3328,17.3854,510300.0
2011-05-27 09:30:00,23.18,23.43,23.18,23.41,100800.0,17.4155,17.6033,17.4155,17.5883,100800.0
2011-05-27 10:00:00,23.41,23.41,23.28,23.41,109600.0,17.5883,17.5883,17.4906,17.5883,109600.0
2011-05-27 10:30:00,23.42,23.66,23.42,23.65,113800.0,17.5958,17.7761,17.5958,17.7686,113800.0
2011-05-27 11:00:00,23.65,23.77,23.59,23.61,192700.0,17.7686,17.8587,17.7235,17.7385,192700.0
2011-05-27 11:30:00,23.61,23.63,23.55,23.59,98700.0,17.7385,17.7535,17.6934,17.7235,98700.0
2011-05-27 12:00:00,23.6,23.62,23.56,23.62,48400.0,17.731,17.746,17.701,17.746,48400.0
2011-05-27 12:30:00,23.62,23.64,23.6,23.62,54400.0,17.746,17.7611,17.731,17.746,54400.0
2011-05-27 13:00:00,23.62,23.69,23.62,23.69,72200.0,17.746,17.7986,17.746,17.7986,72200.0
2011-05-27 13:30:00,23.69,23.71,23.65,23.71,53800.0,17.7986,17.8137,17.7686,17.8137,53800.0
2011-05-27 14:00:00,23.71,23.72,23.66,23.69,69400.0,17.8137,17.8212,17.7761,17.7986,69400.0
2011-05-27 14:30:00,23.69,23.73,23.63,23.64,77500.0,17.7986,17.8287,17.7535,17.7611,77500.0
2011-05-27 15:00:00,23.64,23.66,23.57,23.65,113900.0,17.7611,17.7761,17.7085,17.7686,113900.0
2011-05-27 15:30:00,23.65,23.71,23.63,23.7,307500.0,17.7686,17.8137,17.7535,17.8061,307500.0
2011-05-31 09:30:00,23.89,23.98,23.67,23.67,101700.0,17.9489,18.0165,17.7836,17.7836,101700.0
2011-05-31 10:00:00,23.67,23.76,23.63,23.66,81700.0,17.7836,17.8512,17.7535,17.7761,81700.0
2011-05-31 10:30:00,23.67,23.68,23.56,23.57,143400.0,17.7836,17.7911,17.701,17.7085,143400.0
2011-05-31 11:00:00,23.57,23.72,23.57,23.71,152200.0,17.7085,17.8212,17.7085,17.8137,152200.0
2011-05-31 11:30:00,23.71,23.75,23.67,23.69,74200.0,17.8137,17.8437,17.7836,17.7986,74200.0
2011-05-31 12:00:00,23.68,23.7,23.63,23.69,101900.0,17.7911,17.8061,17.7535,17.7986,101900.0
2011-05-31 12:30:00,23.69,23.69,23.61,23.68,60900.0,17.7986,17.7986,17.7385,17.7911,60900.0
2011-05-31 13:00:00,23.68,23.72,23.66,23.71,46500.0,17.7911,17.8212,17.7761,17.8137,46500.0
2011-05-31 13:30:00,23.71,23.76,23.7,23.73,41200.0,17.8137,17.8512,17.8061,17.8287,41200.0
2011-05-31 14:00:00,23.74,23.8,23.73,23.76,117500.0,17.8362,17.8813,17.8287,17.8512,117500.0
2011-05-31 14:30:00,23.76,23.83,23.75,23.8,168800.0,17.8512,17.9038,17.8437,17.8813,168800.0
2011-05-31 15:00:00,23.79,23.81,23.74,23.8,114400.0,17.8738,17.8888,17.8362,17.8813,114400.0
2011-05-31 15:30:00,23.79,23.87,23.76,23.84,415400.0,17.8738,17.9339,17.8512,17.9113,415400.0
2011-06-01 09:30:00,23.72,23.72,23.45,23.57,174700.0,17.8212,17.8212,17.6183,17.7085,174700.0
2011-06-01 10:00:00,23.56,23.56,23.15,23.24,417300.0,17.701,17.701,17.3929,17.4605,417300.0
2011-06-01 10:30:00,23.23,23.25,23.07,23.19,219900.0,17.453,17.468,17.3328,17.423,219900.0
2011-06-01 11:00:00,23.19,23.23,23.1,23.22,206000.0,17.423,17.453,17.3553,17.4455,206000.0
2011-06-01 11:30:00,23.23,23.28,23.14,23.26,225600.0,17.453,17.4906,17.3854,17.4756,225600.0
2011-06-01 12:00:00,23.26,23.27,23.09,23.15,256200.0,17.4756,17.4831,17.3478,17.3929,256200.0
2011-06-01 12:30:00,23.14,23.19,23.03,23.06,146400.0,17.3854,17.423,17.3028,17.3253,146400.0
2011-06-01 13:00:00,23.06,23.08,22.95,23.0,196400.0,17.3253,17.3403,17.2427,17.2802,196400.0
2011-06-01 13:30:00,23.0,23.04,22.96,23.04,90600.0,17.2802,17.3103,17.2502,17.3103,90600.0
2011-06-01 14:00:00,23.04,23.06,23.0,23.02,138100.0,17.3103,17.3253,17.2802,17.2952,138100.0
2011-06-01 14:30:00,23.02,23.05,22.96,23.05,187100.0,17.2952,17.3178,17.2502,17.3178,187100.0
2011-06-01 15:00:00,23.05,23.12,23.02,23.05,263100.0,17.3178,17.3704,17.2952,17.3178,263100.0
2011-06-01 15:30:00,23.06,23.09,22.92,22.96,839400.0,17.3253,17.3478,17.2201,17.2502,839400.0
2011-06-02 09:30:00,23.0,23.07,22.71,22.79,224700.0,17.2802,17.3328,17.0623,17.1224,224700.0
2011-06-02 10:00:00,22.81,22.96,22.73,22.96,174600.0,17.1375,17.2502,17.0774,17.2502,174600.0
2011-06-02 10:30:00,22.97,23.07,22.94,22.94,114800.0,17.2577,17.3328,17.2351,17.2351,114800.0
2011-06-02 11:00:00,22.94,23.01,22.82,22.82,120000.0,17.2351,17.2877,17.145,17.145,120000.0
2011-06-02 11:30:00,22.83,22.92,22.8,22.92,197500.0,17.1525,17.2201,17.13,17.2201,197500.0
2011-06-02 12:00:00,22.91,22.95,22.85,22.94,82900.0,17.2126,17.2427,17.1675,17.2351,82900.0
2011-06-02 12:30:00,22.95,23.12,22.92,23.07,110000.0,17.2427,17.3704,17.2201,17.3328,110000.0
2011-06-02 13:00:00,23.08,23.13,23.03,23.09,95700.0,17.3403,17.3779,17.3028,17.3478,95700.0
2011-06-02 13:30:00,23.08,23.08,22.92,23.03,73900.0,17.3403,17.3403,17.2201,17.3028,73900.0
2011-06-02 14:00:00,23.02,23.15,23.01,23.04,116200.0,17.2952,17.3929,17.2877,17.3103,116200.0
2011-06-02 14:30:00,23.04,23.13,23.04,23.1,86800.0,17.3103,17.3779,17.3103,17.3553,86800.0
2011-06-02 15:00:00,23.1,23.14,22.98,23.03,158000.0,17.3553,17.3854,17.2652,17.3028,158000.0
2011-06-02 15:30:00,23.03,23.07,22.99,23.04,396700.0,17.3028,17.3328,17.2727,17.3103,396700.0
2011-06-03 09:30:00,22.72,22.94,22.66,22.9,200200.0,17.0699,17.2351,17.0248,17.2051,200200.0
2011-06-03 10:00:00,22.91,23.11,22.9,22.98,220300.0,17.2126,17.3629,17.2051,17.2652,220300.0
2011-06-03 10:30:00,22.98,23.2,22.98,23.17,183000.0,17.2652,17.4305,17.2652,17.4079,183000.0
2011-06-03 11:00:00,23.17,23.29,23.14,23.27,242200.0,17.4079,17.4981,17.3854,17.4831,242200.0
2011-06-03 11:30:00,23.27,23.29,23.2,23.22,198800.0,17.4831,17.4981,17.4305,17.4455,198800.0
2011-06-03 12:00:00,23.23,23.25,23.17,23.24,98400.0,17.453,17.468,17.4079,17.4605,98400.0
2011-06-03 12:30:00,23.24,23.39,23.19,23.33,131400.0,17.4605,17.5732,17.423,17.5282,131400.0
2011-06-03 13:00:00,23.32,23.32,23.13,23.13,49800.0,17.5206,17.5206,17.3779,17.3779,49800.0
2011-06-03 13:30:00,23.14,23.16,23.05,23.05,71100.0,17.3854,17.4004,17.3178,17.3178,71100.0
2011-06-03 14:00:00,23.05,23.06,23.0,23.0,109900.0,17.3178,17.3253,17.2802,17.2802,109900.0
2011-06-03 14:30:00,22.99,23.02,22.94,22.94,94700.0,17.2727,17.2952,17.2351,17.2351,94700.0
2011-06-03 15:00:00,22.94,22.94,22.86,22.86,130300.0,17.2351,17.2351,17.175,17.175,130300.0
2011-06-03 15:30:00,22.87,22.95,22.86,22.89,260900.0,17.1825,17.2427,17.175,17.1976,260900.0
2011-06-06 09:30:00,22.79,22.8,22.17,22.19,333600.0,17.1224,17.13,16.6566,16.6717,333600.0
2011-06-06 10:00:00,22.2,22.33,22.05,22.28,452000.0,16.6792,16.7768,16.5665,16.7393,452000.0
2011-06-06 10:30:00,22.28,22.36,22.23,22.32,341700.0,16.7393,16.7994,16.7017,16.7693,341700.0
2011-06-06 11:00:00,22.33,22.42,22.32,22.4,284500.0,16.7768,16.8445,16.7693,16.8294,284500.0
2011-06-06 11:30:00,22.39,22.45,22.33,22.39,265000.0,16.8219,16.867,16.7768,16.8219,265000.0
2011-06-06 12:00:00,22.38,22.42,22.35,22.4,279900.0,16.8144,16.8445,16.7919,16.8294,279900.0
2011-06-06 12:30:00,22.41,22.41,22.35,22.39,161500.0,16.8369,16.8369,16.7919,16.8219,161500.0
2011-06-06 13:00:00,22.39,22.41,22.35,22.38,142200.0,16.8219,16.8369,16.7919,16.8144,142200.0
2011-06-06 13:30:00,22.39,22.4,22.3,22.35,187700.0,16.8219,16.8294,16.7543,16.7919,187700.0
2011-06-06 14:00:00,22.36,22.39,22.31,22.34,197100.0,16.7994,16.8219,16.7618,16.7844,197100.0
2011-06-06 14:30:00,22.34,22.36,22.25,22.3,214900.0,16.7844,16.7994,16.7167,16.7543,214900.0
2011-06-06 15:00:00,22.3,22.31,22.13,22.19,321900.0,16.7543,16.7618,16.6266,16.6717,321900.0
2011-06-06 15:30:00,22.2,22.3,22.11,22.17,733900.0,16.6792,16.7543,16.6115,16.6566,733900.0
2011-06-07 09:30:00,22.28,22.42,22.26,22.37,390700.0,16.7393,16.8445,16.7242,16.8069,390700.0
2011-06-07 10:00:00,22.37,22.41,22.14,22.15,206700.0,16.8069,16.8369,16.6341,16.6416,206700.0
2011-06-07 10:30:00,22.15,22.32,22.15,22.19,192300.0,16.6416,16.7693,16.6416,16.6717,192300.0
2011-06-07 11:00:00,22.19,22.26,22.16,22.24,144300.0,16.6717,16.7242,16.6491,16.7092,144300.0
2011-06-07 11:30:00,22.24,22.25,22.17,22.21,148300.0,16.7092,16.7167,16.6566,16.6867,148300.0
2011-06-07 12:00:00,22.2,22.25,22.15,22.24,295800.0,16.6792,16.7167,16.6416,16.7092,295800.0
2011-06-07 12:30:00,22.24,22.26,22.2,22.23,137800.0,16.7092,16.7242,16.6792,16.7017,137800.0
2011-06-07 13:00:00,22.23,22.25,22.17,22.19,83800.0,16.7017,16.7167,16.6566,16.6717,83800.0
2011-06-07 13:30:00,22.2,22.21,22.17,22.2,209600.0,16.6792,16.6867,16.6566,16.6792,209600.0
2011-06-07 14:00:00,22.2,22.21,22.16,22.16,98600.0,16.6792,16.6867,16.6491,16.6491,98600.0
2011-06-07 14:30:00,22.17,22.17,21.97,22.0,416000.0,16.6566,16.6566,16.5064,16.5289,416000.0
2011-06-07 15:00:00,22.0,22.05,21.91,21.92,300600.0,16.5289,16.5665,16.4613,16.4688,300600.0
2011-06-07 15:30:00,21.93,21.93,21.77,21.78,1488700.0,16.4763,16.4763,16.3561,16.3636,1488700.0
2011-06-08 09:30:00,21.76,22.0,21.71,21.95,462100.0,16.3486,16.5289,16.311,16.4913,462100.0
2011-06-08 10:00:00,21.95,22.09,21.91,22.04,311200.0,16.4913,16.5965,16.4613,16.559,311200.0
2011-06-08 10:30:00,22.05,22.12,22.0,22.06,203700.0,16.5665,16.6191,16.5289,16.574,203700.0
2011-06-08 11:00:00,22.07,22.1,22.03,22.05,149800.0,16.5815,16.604,16.5514,16.5665,149800.0
2011-06-08 11:30:00,22.05,22.16,22.04,22.15,120500.0,16.5665,16.6491,16.559,16.6416,120500.0
2011-06-08 12:00:00,22.15,22.15,22.06,22.1,185300.0,16.6416,16.6416,16.574,16.604,185300.0
2011-06-08 12:30:00,22.1,22.18,22.06,22.16,105400.0,16.604,16.6641,16.574,16.6491,105400.0
2011-06-08 13:00:00,22.15,22.15,22.1,22.13,59800.0,16.6416,16.6416,16.604,16.6266,59800.0
2011-06-08 13:30:00,22.13,22.14,21.97,21.99,165500.0,16.6266,16.6341,16.5064,16.5214,165500.0
2011-06-08 14:00:00,22.0,22.08,21.89,21.89,217900.0,16.5289,16.589,16.4463,16.4463,217900.0
2011-06-08 14:30:00,21.89,22.09,21.79,22.06,492900.0,16.4463,16.5965,16.3711,16.574,492900.0
2011-06-08 15:00:00,22.05,22.07,21.87,21.9,448400.0,16.5665,16.5815,16.4312,16.4538,448400.0
2011-06-08 15:30:00,21.9,22.04,21.88,22.02,526100.0,16.4538,16.559,16.4387,16.5439,526100.0
2011-06-09 09:30:00,22.07,22.18,21.81,22.07,124000.0,16.5815,16.6641,16.3862,16.5815,124000.0
2011-06-09 10:00:00,22.07,22.12,21.99,22.04,262300.0,16.5815,16.6191,16.5214,16.559,262300.0
2011-06-09 10:30:00,22.04,22.14,22.02,22.07,90300.0,16.559,16.6341,16.5439,16.5815,90300.0
2011-06-09 11:00:00,22.08,22.08,21.96,22.0,139000.0,16.589,16.589,16.4989,16.5289,139000.0
2011-06-09 11:30:00,21.99,22.11,21.98,22.08,115800.0,16.5214,16.6115,16.5139,16.589,115800.0
2011-06-09 12:00:00,22.07,22.18,22.07,22.08,166700.0,16.5815,16.6641,16.5815,16.589,166700.0
2011-06-09 12:30:00,22.08,22.21,22.07,22.17,101100.0,16.589,16.6867,16.5815,16.6566,101100.0
2011-06-09 13:00:00,22.17,22.22,22.17,22.21,95700.0,16.6566,16.6942,16.6566,16.6867,95700.0
2011-06-09 13:30:00,22.2,22.24,22.19,22.19,93000.0,16.6792,16.7092,16.6717,16.6717,93000.0
2011-06-09 14:00:00,22.19,22.24,22.16,22.19,131600.0,16.6717,16.7092,16.6491,16.6717,131600.0
2011-06-09 14:30:00,22.19,22.25,22.14,22.25,61400.0,16.6717,16.7167,16.6341,16.7167,61400.0
2011-06-09 15:00:00,22.25,22.27,22.19,22.26,259500.0,16.7167,16.7318,16.6717,16.7242,259500.0
2011-06-09 15:30:00,22.26,22.28,22.17,22.19,372800.0,16.7242,16.7393,16.6566,16.6717,372800.0
2011-06-10 09:30:00,22.06,22.12,21.87,21.94,127800.0,16.574,16.6191,16.4312,16.4838,127800.0
2011-06-10 10:00:00,21.95,21.96,21.85,21.92,102500.0,16.4913,16.4989,16.4162,16.4688,102500.0
2011-06-10 10:30:00,21.92,21.93,21.76,21.78,144400.0,16.4688,16.4763,16.3486,16.3636,144400.0
2011-06-10 11:00:00,21.77,21.78,21.57,21.67,497400.0,16.3561,16.3636,16.2058,16.281,497400.0
2011-06-10 11:30:00,21.67,21.67,21.58,21.65,131500.0,16.281,16.281,16.2134,16.2659,131500.0
2011-06-10 12:00:00,21.65,21.65,21.55,21.6,111900.0,16.2659,16.2659,16.1908,16.2284,111900.0
2011-06-10 12:30:00,21.6,21.6,21.46,21.48,217900.0,16.2284,16.2284,16.1232,16.1382,217900.0
2011-06-10 13:00:00,21.48,21.52,21.39,21.44,175900.0,16.1382,16.1683,16.0706,16.1082,175900.0
2011-06-10 13:30:00,21.44,21.46,21.36,21.39,161700.0,16.1082,16.1232,16.0481,16.0706,161700.0
2011-06-10 14:00:00,21.4,21.94,21.39,21.88,525100.0,16.0781,16.4838,16.0706,16.4387,525100.0
2011-06-10 14:30:00,21.87,22.17,21.85,22.16,327500.0,16.4312,16.6566,16.4162,16.6491,327500.0
2011-06-10 15:00:00,22.16,22.22,22.1,22.15,421800.0,16.6491,16.6942,16.604,16.6416,421800.0
2011-06-10 15:30:00,22.15,22.22,22.02,22.03,835600.0,16.6416,16.6942,16.5439,16.5514,835600.0
2011-06-13 09:30:00,22.14,22.15,22.01,22.05,109600.0,16.6341,16.6416,16.5364,16.5665,109600.0
2011-06-13 10:00:00,22.06,22.13,21.96,22.07,182200.0,16.574,16.6266,16.4989,16.5815,182200.0
2011-06-13 10:30:00,22.07,22.31,22.03,22.19,139700.0,16.5815,16.7618,16.5514,16.6717,139700.0
2011-06-13 11:00:00,22.19,22.25,22.13,22.22,112800.0,16.6717,16.7167,16.6266,16.6942,112800.0
2011-06-13 11:30:00,22.21,22.25,22.15,22.16,108100.0,16.6867,16.7167,16.6416,16.6491,108100.0
2011-06-13 12:00:00,22.16,22.22,22.07,22.08,119300.0,16.6491,16.6942,16.5815,16.589,119300.0
2011-06-13 12:30:00,22.08,22.15,22.03,22.05,63600.0,16.589,16.6416,16.5514,16.5665,63600.0
2011-06-13 13:00:00,22.04,22.14,21.99,22.11,124500.0,16.559,16.6341,16.5214,16.6115,124500.0
2011-06-13 13:30:00,22.11,22.26,22.07,22.26,100800.0,16.6115,16.7242,16.5815,16.7242,100800.0
2011-06-13 14:00:00,22.26,22.29,22.18,22.22,201300.0,16.7242,16.7468,16.6641,16.6942,201300.0
2011-06-13 14:30:00,22.22,22.33,22.19,22.21,153900.0,16.6942,16.7768,16.6717,16.6867,153900.0
2011-06-13 15:00:00,22.21,22.3,22.2,22.29,211100.0,16.6867,16.7543,16.6792,16.7468,211100.0
2011-06-13 15:30:00,22.27,22.28,22.21,22.24,392300.0,16.7318,16.7393,16.6867,16.7092,392300.0
2011-06-14 09:30:00,22.7,22.84,22.59,22.71,304200.0,17.0548,17.16,16.9722,17.0623,304200.0
2011-06-14 10:00:00,22.72,22.73,22.47,22.62,142900.0,17.0699,17.0774,16.882,16.9947,142900.0
2011-06-14 10:30:00,22.62,22.65,22.51,22.59,155100.0,16.9947,17.0173,16.9121,16.9722,155100.0
2011-06-14 11:00:00,22.59,22.59,22.49,22.51,150100.0,16.9722,16.9722,16.897,16.9121,150100.0
2011-06-14 11:30:00,22.52,22.71,22.5,22.67,113000.0,16.9196,17.0623,16.9046,17.0323,113000.0
2011-06-14 12:00:00,22.67,22.68,22.56,22.65,80700.0,17.0323,17.0398,16.9496,17.0173,80700.0
2011-06-14 12:30:00,22.64,22.67,22.61,22.64,65500.0,17.0097,17.0323,16.9872,17.0097,65500.0
2011-06-14 13:00:00,22.64,22.65,22.59,22.6,80100.0,17.0097,17.0173,16.9722,16.9797,80100.0
2011-06-14 13:30:00,22.6,22.61,22.42,22.46,135200.0,16.9797,16.9872,16.8445,16.8745,135200.0
2011-06-14 14:00:00,22.47,22.62,22.44,22.58,134000.0,16.882,16.9947,16.8595,16.9647,134000.0
2011-06-14 14:30:00,22.59,22.64,22.56,22.63,79900.0,16.9722,17.0097,16.9496,17.0022,79900.0
2011-06-14 15:00:00,22.64,22.68,22.54,22.58,166400.0,17.0097,17.0398,16.9346,16.9647,166400.0
2011-06-14 15:30:00,22.58,22.6,22.51,22.56,339600.0,16.9647,16.9797,16.9121,16.9496,339600.0
2011-06-15 09:30:00,22.35,22.47,22.25,22.37,105400.0,16.7919,16.882,16.7167,16.8069,105400.0
2011-06-15 10:00:00,22.36,22.39,22.25,22.35,241800.0,16.7994,16.8219,16.7167,16.7919,241800.0
2011-06-15 10:30:00,22.35,22.41,22.31,22.4,89800.0,16.7919,16.8369,16.7618,16.8294,89800.0
2011-06-15 11:00:00,22.39,22.44,22.33,22.35,73800.0,16.8219,16.8595,16.7768,16.7919,73800.0
2011-06-15 11:30:00,22.36,22.36,22.17,22.28,415800.0,16.7994,16.7994,16.6566,16.7393,415800.0
2011-06-15 12:00:00,22.28,22.34,22.17,22.29,227900.0,16.7393,16.7844,16.6566,16.7468,227900.0
2011-06-15 12:30:00,22.29,22.35,22.27,22.27,106200.0,16.7468,16.7919,16.7318,16.7318,106200.0
2011-06-15 13:00:00,22.27,22.33,22.24,22.31,146800.0,16.7318,16.7768,16.7092,16.7618,146800.0
2011-06-15 13:30:00,22.31,22.34,22.28,22.33,137300.0,16.7618,16.7844,16.7393,16.7768,137300.0
2011-06-15 14:00:00,22.33,22.48,22.3,22.31,144300.0,16.7768,16.8895,16.7543,16.7618,144300.0
2011-06-15 14:30:00,22.3,22.42,22.26,22.35,185200.0,16.7543,16.8445,16.7242,16.7919,185200.0
2011-06-15 15:00:00,22.35,22.39,22.24,22.33,221100.0,16.7919,16.8219,16.7092,16.7768,221100.0
2011-06-15 15:30:00,22.33,22.45,22.29,22.35,432400.0,16.7768,16.867,16.7468,16.7919,432400.0
2011-06-16 09:30:00,22.31,22.37,22.15,22.19,348700.0,16.7618,16.8069,16.6416,16.6717,348700.0
2011-06-16 10:00:00,22.2,22.5,22.1,22.39,313900.0,16.6792,16.9046,16.604,16.8219,313900.0
2011-06-16 10:30:00,22.39,22.6,22.39,22.49,166900.0,16.8219,16.9797,16.8219,16.897,166900.0
2011-06-16 11:00:00,22.49,22.5,22.36,22.47,199700.0,16.897,16.9046,16.7994,16.882,199700.0
2011-06-16 11:30:00,22.46,22.49,22.4,22.42,65600.0,16.8745,16.897,16.8294,16.8445,65600.0
2011-06-16 12:00:00,22.42,22.49,22.42,22.47,82100.0,16.8445,16.897,16.8445,16.882,82100.0
2011-06-16 12:30:00,22.47,22.49,22.38,22.38,67200.0,16.882,16.897,16.8144,16.8144,67200.0
2011-06-16 13:00:00,22.37,22.39,22.32,22.33,130400.0,16.8069,16.8219,16.7693,16.7768,130400.0
2011-06-16 13:30:00,22.33,22.34,22.18,22.18,147500.0,16.7768,16.7844,16.6641,16.6641,147500.0
2011-06-16 14:00:00,22.19,22.25,22.15,22.17,178500.0,16.6717,16.7167,16.6416,16.6566,178500.0
2011-06-16 14:30:00,22.16,22.26,22.1,22.26,197900.0,16.6491,16.7242,16.604,16.7242,197900.0
2011-06-16 15:00:00,22.26,22.43,22.26,22.37,231900.0,16.7242,16.852,16.7242,16.8069,231900.0
2011-06-16 15:30:00,22.37,22.45,22.35,22.39,465500.0,16.8069,16.867,16.7919,16.8219,465500.0
2011-06-17 09:30:00,22.68,23.08,22.66,23.04,623000.0,17.0398,17.3403,17.0248,17.3103,623000.0
2011-06-17 10:00:00,23.04,23.1,22.92,22.97,273600.0,17.3103,17.3553,17.2201,17.2577,273600.0
2011-06-17 10:30:00,22.98,23.16,22.97,23.09,160400.0,17.2652,17.4004,17.2577,17.3478,160400.0
2011-06-17 11:00:00,23.09,23.22,23.03,23.22,314200.0,17.3478,17.4455,17.3028,17.4455,314200.0
2011-06-17 11:30:00,23.22,23.24,23.13,23.19,122900.0,17.4455,17.4605,17.3779,17.423,122900.0
2011-06-17 12:00:00,23.19,23.24,23.13,23.23,234500.0,17.423,17.4605,17.3779,17.453,234500.0
2011-06-17 12:30:00,23.24,23.24,23.11,23.15,194200.0,17.4605,17.4605,17.3629,17.3929,194200.0
2011-06-17 13:00:00,23.15,23.17,23.05,23.07,106700.0,17.3929,17.4079,17.3178,17.3328,106700.0
2011-06-17 13:30:00,23.08,23.18,23.07,23.1,173600.0,17.3403,17.4155,17.3328,17.3553,173600.0
2011-06-17 14:00:00,23.1,23.17,23.07,23.17,92800.0,17.3553,17.4079,17.3328,17.4079,92800.0
2011-06-17 14:30:00,23.17,23.25,23.15,23.23,217000.0,17.4079,17.468,17.3929,17.453,217000.0
2011-06-17 15:00:00,23.23,23.24,23.05,23.15,297900.0,17.453,17.4605,17.3178,17.3929,297900.0
2011-06-17 15:30:00,23.16,23.23,23.09,23.15,587800.0,17.4004,17.453,17.3478,17.3929,587800.0
2011-06-20 09:30:00,23.02,23.1,22.82,23.01,105700.0,17.2952,17.3553,17.145,17.2877,105700.0
2011-06-20 10:00:00,23.01,23.02,22.86,22.99,106700.0,17.2877,17.2952,17.175,17.2727,106700.0
2011-06-20 10:30:00,22.99,23.16,22.99,23.12,102600.0,17.2727,17.4004,17.2727,17.3704,102600.0
2011-06-20 11:00:00,23.12,23.18,23.06,23.17,89100.0,17.3704,17.4155,17.3253,17.4079,89100.0
2011-06-20 11:30:00,23.17,23.21,23.13,23.17,89500.0,17.4079,17.438,17.3779,17.4079,89500.0
2011-06-20 12:00:00,23.16,23.19,23.1,23.16,66400.0,17.4004,17.423,17.3553,17.4004,66400.0
2011-06-20 12:30:00,23.16,23.2,23.11,23.12,60900.0,17.4004,17.4305,17.3629,17.3704,60900.0
2011-06-20 13:00:00,23.11,23.17,23.09,23.15,58100.0,17.3629,17.4079,17.3478,17.3929,58100.0
2011-06-20 13:30:00,23.13,23.14,23.0,23.04,67200.0,17.3779,17.3854,17.2802,17.3103,67200.0
2011-06-20 14:00:00,23.04,23.1,23.0,23.02,87400.0,17.3103,17.3553,17.2802,17.2952,87400.0
2011-06-20 14:30:00,23.01,23.12,23.01,23.09,92300.0,17.2877,17.3704,17.2877,17.3478,92300.0
2011-06-20 15:00:00,23.07,23.09,23.01,23.05,143200.0,17.3328,17.3478,17.2877,17.3178,143200.0
2011-06-20 15:30:00,23.04,23.17,23.04,23.16,412000.0,17.3103,17.4079,17.3103,17.4004,412000.0
2011-06-21 09:30:00,23.25,23.25,23.06,23.18,138700.0,17.468,17.468,17.3253,17.4155,138700.0
2011-06-21 10:00:00,23.18,23.37,23.1,23.36,200100.0,17.4155,17.5582,17.3553,17.5507,200100.0
2011-06-21 10:30:00,23.36,23.45,23.29,23.42,202700.0,17.5507,17.6183,17.4981,17.5958,202700.0
2011-06-21 11:00:00,23.42,23.61,23.41,23.58,116200.0,17.5958,17.7385,17.5883,17.716,116200.0
2011-06-21 11:30:00,23.58,23.61,23.47,23.5,111300.0,17.716,17.7385,17.6333,17.6559,111300.0
2011-06-21 12:00:00,23.51,23.51,23.43,23.44,77200.0,17.6634,17.6634,17.6033,17.6108,77200.0
2011-06-21 12:30:00,23.45,23.49,23.39,23.42,76200.0,17.6183,17.6484,17.5732,17.5958,76200.0
2011-06-21 13:00:00,23.42,23.42,23.26,23.29,109100.0,17.5958,17.5958,17.4756,17.4981,109100.0
2011-06-21 13:30:00,23.29,23.33,23.23,23.27,88900.0,17.4981,17.5282,17.453,17.4831,88900.0
2011-06-21 14:00:00,23.27,23.38,23.26,23.36,87800.0,17.4831,17.5657,17.4756,17.5507,87800.0
2011-06-21 14:30:00,23.36,23.39,23.32,23.33,204400.0,17.5507,17.5732,17.5206,17.5282,204400.0
2011-06-21 15:00:00,23.33,23.35,23.25,23.28,188000.0,17.5282,17.5432,17.468,17.4906,188000.0
2011-06-21 15:30:00,23.27,23.37,23.26,23.34,516000.0,17.4831,17.5582,17.4756,17.5357,516000.0
2011-06-22 09:30:00,23.22,23.32,23.14,23.32,108600.0,17.4455,17.5206,17.3854,17.5206,108600.0
2011-06-22 10:00:00,23.31,23.44,23.25,23.25,127500.0,17.5131,17.6108,17.468,17.468,127500.0
2011-06-22 10:30:00,23.25,23.35,23.23,23.33,92400.0,17.468,17.5432,17.453,17.5282,92400.0
2011-06-22 11:00:00,23.33,23.33,23.24,23.28,61300.0,17.5282,17.5282,17.4605,17.4906,61300.0
2011-06-22 11:30:00,23.28,23.29,23.21,23.22,58900.0,17.4906,17.4981,17.438,17.4455,58900.0
2011-06-22 12:00:00,23.22,23.29,23.18,23.25,79300.0,17.4455,17.4981,17.4155,17.468,79300.0
2011-06-22 12:30:00,23.24,23.33,23.19,23.31,100500.0,17.4605,17.5282,17.423,17.5131,100500.0
2011-06-22 13:00:00,23.31,23.32,23.25,23.25,68000.0,17.5131,17.5206,17.468,17.468,68000.0
2011-06-22 13:30:00,23.25,23.29,23.22,23.22,44500.0,17.468,17.4981,17.4455,17.4455,44500.0
2011-06-22 14:00:00,23.22,23.26,23.17,23.21,161100.0,17.4455,17.4756,17.4079,17.438,161100.0
2011-06-22 14:30:00,23.21,23.22,23.07,23.1,115800.0,17.438,17.4455,17.3328,17.3553,115800.0
2011-06-22 15:00:00,23.11,23.18,23.09,23.13,173300.0,17.3629,17.4155,17.3478,17.3779,173300.0
2011-06-22 15:30:00,23.13,23.13,22.96,23.0,469000.0,17.3779,17.3779,17.2502,17.2802,469000.0
2011-06-23 09:30:00,22.69,22.76,22.38,22.54,338700.0,17.0473,17.0999,16.8144,16.9346,338700.0
2011-06-23 10:00:00,22.55,22.66,22.48,22.65,189100.0,16.9421,17.0248,16.8895,17.0173,189100.0
2011-06-23 10:30:00,22.66,22.74,22.6,22.72,135700.0,17.0248,17.0849,16.9797,17.0699,135700.0
2011-06-23 11:00:00,22.71,22.84,22.59,22.64,165200.0,17.0623,17.16,16.9722,17.0097,165200.0
2011-06-23 11:30:00,22.64,22.74,22.62,22.72,86900.0,17.0097,17.0849,16.9947,17.0699,86900.0
2011-06-23 12:00:00,22.72,22.75,22.51,22.51,73200.0,17.0699,17.0924,16.9121,16.9121,73200.0
2011-06-23 12:30:00,22.52,22.52,22.45,22.47,129700.0,16.9196,16.9196,16.867,16.882,129700.0
2011-06-23 13:00:00,22.48,22.55,22.45,22.51,82300.0,16.8895,16.9421,16.867,16.9121,82300.0
2011-06-23 13:30:00,22.51,22.61,22.51,22.6,80100.0,16.9121,16.9872,16.9121,16.9797,80100.0
2011-06-23 14:00:00,22.61,22.64,22.56,22.59,141200.0,16.9872,17.0097,16.9496,16.9722,141200.0
2011-06-23 14:30:00,22.58,22.7,22.45,22.7,161200.0,16.9647,17.0548,16.867,17.0548,161200.0
2011-06-23 15:00:00,22.71,22.8,22.62,22.67,278000.0,17.0623,17.13,16.9947,17.0323,278000.0
2011-06-23 15:30:00,22.66,22.74,22.6,22.72,378000.0,17.0248,17.0849,16.9797,17.0699,378000.0
2011-06-24 09:30:00,22.7,22.84,22.58,22.6,235400.0,17.0548,17.16,16.9647,16.9797,235400.0
2011-06-24 10:00:00,22.6,22.61,22.35,22.4,138300.0,16.9797,16.9872,16.7919,16.8294,138300.0
2011-06-24 10:30:00,22.4,22.51,22.38,22.39,95300.0,16.8294,16.9121,16.8144,16.8219,95300.0
2011-06-24 11:00:00,22.39,22.44,22.37,22.43,62000.0,16.8219,16.8595,16.8069,16.852,62000.0
2011-06-24 11:30:00,22.42,22.52,22.4,22.47,156000.0,16.8445,16.9196,16.8294,16.882,156000.0
2011-06-24 12:00:00,22.47,22.49,22.39,22.39,75200.0,16.882,16.897,16.8219,16.8219,75200.0
2011-06-24 12:30:00,22.4,22.44,22.36,22.41,97900.0,16.8294,16.8595,16.7994,16.8369,97900.0
2011-06-24 13:00:00,22.41,22.48,22.39,22.48,86300.0,16.8369,16.8895,16.8219,16.8895,86300.0
2011-06-24 13:30:00,22.47,22.54,22.46,22.5,158100.0,16.882,16.9346,16.8745,16.9046,158100.0
2011-06-24 14:00:00,22.5,22.52,22.42,22.45,207900.0,16.9046,16.9196,16.8445,16.867,207900.0
2011-06-24 14:30:00,22.44,22.49,22.37,22.39,158400.0,16.8595,16.897,16.8069,16.8219,158400.0
2011-06-24 15:00:00,22.39,22.45,22.38,22.39,143000.0,16.8219,16.867,16.8144,16.8219,143000.0
2011-06-24 15:30:00,22.4,22.44,22.35,22.39,461800.0,16.8294,16.8595,16.7919,16.8219,461800.0
2011-06-27 09:30:00,22.41,22.84,22.36,22.83,173200.0,16.8369,17.16,16.7994,17.1525,173200.0
2011-06-27 10:00:00,22.83,22.96,22.76,22.91,151600.0,17.1525,17.2502,17.0999,17.2126,151600.0
2011-06-27 10:30:00,22.91,22.93,22.82,22.93,119200.0,17.2126,17.2276,17.145,17.2276,119200.0
2011-06-27 11:00:00,22.94,22.96,22.73,22.79,95200.0,17.2351,17.2502,17.0774,17.1224,95200.0
2011-06-27 11:30:00,22.8,22.9,22.79,22.89,76600.0,17.13,17.2051,17.1224,17.1976,76600.0
2011-06-27 12:00:00,22.89,22.9,22.81,22.85,71800.0,17.1976,17.2051,17.1375,17.1675,71800.0
2011-06-27 12:30:00,22.84,22.85,22.77,22.77,55200.0,17.16,17.1675,17.1074,17.1074,55200.0
2011-06-27 13:00:00,22.78,22.8,22.71,22.71,69200.0,17.1149,17.13,17.0623,17.0623,69200.0
2011-06-27 13:30:00,22.71,22.78,22.7,22.76,100100.0,17.0623,17.1149,17.0548,17.0999,100100.0
2011-06-27 14:00:00,22.75,22.93,22.75,22.93,280600.0,17.0924,17.2276,17.0924,17.2276,280600.0
2011-06-27 14:30:00,22.93,22.95,22.84,22.85,164400.0,17.2276,17.2427,17.16,17.1675,164400.0
2011-06-27 15:00:00,22.85,22.87,22.82,22.82,91600.0,17.1675,17.1825,17.145,17.145,91600.0
2011-06-27 15:30:00,22.82,22.85,22.74,22.75,440900.0,17.145,17.1675,17.0849,17.0924,440900.0
2011-06-28 09:30:00,22.8,23.0,22.74,22.78,200200.0,17.13,17.2802,17.0849,17.1149,200200.0
2011-06-28 10:00:00,22.77,22.91,22.73,22.91,178100.0,17.1074,17.2126,17.0774,17.2126,178100.0
2011-06-28 10:30:00,22.92,22.94,22.77,22.77,155200.0,17.2201,17.2351,17.1074,17.1074,155200.0
2011-06-28 11:00:00,22.78,22.78,22.71,22.76,135900.0,17.1149,17.1149,17.0623,17.0999,135900.0
2011-06-28 11:30:00,22.76,22.89,22.75,22.89,96700.0,17.0999,17.1976,17.0924,17.1976,96700.0
2011-06-28 12:00:00,22.89,23.0,22.88,22.97,170800.0,17.1976,17.2802,17.1901,17.2577,170800.0
2011-06-28 12:30:00,22.98,23.03,22.95,23.01,72400.0,17.2652,17.3028,17.2427,17.2877,72400.0
2011-06-28 13:00:00,23.02,23.12,23.0,23.11,82200.0,17.2952,17.3704,17.2802,17.3629,82200.0
2011-06-28 13:30:00,23.11,23.14,23.08,23.1,121100.0,17.3629,17.3854,17.3403,17.3553,121100.0
2011-06-28 14:00:00,23.09,23.13,23.05,23.12,89200.0,17.3478,17.3779,17.3178,17.3704,89200.0
2011-06-28 14:30:00,23.11,23.15,23.1,23.15,99900.0,17.3629,17.3929,17.3553,17.3929,99900.0
2011-06-28 15:00:00,23.15,23.15,23.09,23.09,122400.0,17.3929,17.3929,17.3478,17.3478,122400.0
2011-06-28 15:30:00,23.09,23.13,23.03,23.1,451700.0,17.3478,17.3779,17.3028,17.3553,451700.0
2011-06-29 09:30:00,23.3,23.55,23.1,23.48,366400.0,17.5056,17.6934,17.3553,17.6408,366400.0
2011-06-29 10:00:00,23.47,23.5,23.21,23.21,439500.0,17.6333,17.6559,17.438,17.438,439500.0
2011-06-29 10:30:00,23.22,23.42,23.22,23.41,218500.0,17.4455,17.5958,17.4455,17.5883,218500.0
2011-06-29 11:00:00,23.41,23.6,23.41,23.56,218300.0,17.5883,17.731,17.5883,17.701,218300.0
2011-06-29 11:30:00,23.56,23.68,23.53,23.68,280500.0,17.701,17.7911,17.6784,17.7911,280500.0
2011-06-29 12:00:00,23.68,23.82,23.67,23.82,286600.0,17.7911,17.8963,17.7836,17.8963,286600.0
2011-06-29 12:30:00,23.81,23.87,23.77,23.77,185100.0,17.8888,17.9339,17.8587,17.8587,185100.0
2011-06-29 13:00:00,23.78,23.88,23.75,23.87,263200.0,17.8662,17.9414,17.8437,17.9339,263200.0
2011-06-29 13:30:00,23.88,23.94,23.85,23.86,325700.0,17.9414,17.9865,17.9188,17.9263,325700.0
2011-06-29 14:00:00,23.86,23.94,23.86,23.91,440100.0,17.9263,17.9865,17.9263,17.9639,440100.0
2011-06-29 14:30:00,23.9,23.92,23.76,23.88,469700.0,17.9564,17.9714,17.8512,17.9414,469700.0
2011-06-29 15:00:00,23.88,23.98,23.83,23.96,474500.0,17.9414,18.0165,17.9038,18.0015,474500.0
2011-06-29 15:30:00,23.96,24.16,23.95,24.08,1217500.0,18.0015,18.1517,17.994,18.0916,1217500.0
2011-06-30 09:30:00,24.08,24.16,23.91,23.93,309400.0,18.0916,18.1517,17.9639,17.9789,309400.0
2011-06-30 10:00:00,23.93,24.04,23.92,24.04,208300.0,17.9789,18.0616,17.9714,18.0616,208300.0
2011-06-30 10:30:00,24.04,24.08,24.01,24.04,166200.0,18.0616,18.0916,18.039,18.0616,166200.0
2011-06-30 11:00:00,24.03,24.07,24.02,24.04,280200.0,18.0541,18.0841,18.0466,18.0616,280200.0
2011-06-30 11:30:00,24.04,24.05,24.02,24.03,105900.0,18.0616,18.0691,18.0466,18.0541,105900.0
2011-06-30 12:00:00,24.02,24.06,23.97,24.01,224300.0,18.0466,18.0766,18.009,18.039,224300.0
2011-06-30 12:30:00,24.0,24.02,23.99,24.01,77700.0,18.0315,18.0466,18.024,18.039,77700.0
2011-06-30 13:00:00,24.02,24.04,23.93,23.95,114700.0,18.0466,18.0616,17.9789,17.994,114700.0
2011-06-30 13:30:00,23.94,24.04,23.94,24.04,94800.0,17.9865,18.0616,17.9865,18.0616,94800.0
2011-06-30 14:00:00,24.04,24.05,24.01,24.02,189900.0,18.0616,18.0691,18.039,18.0466,189900.0
2011-06-30 14:30:00,24.02,24.05,23.97,23.99,217700.0,18.0466,18.0691,18.009,18.024,217700.0
2011-06-30 15:00:00,23.98,24.0,23.9,24.0,277000.0,18.0165,18.0315,17.9564,18.0315,277000.0
2011-06-30 15:30:00,24.0,24.03,23.97,24.01,636000.0,18.0315,18.0541,18.009,18.039,636000.0
2011-07-01 09:30:00,24.01,24.22,23.89,24.15,160900.0,18.039,18.1968,17.9489,18.1442,160900.0
2011-07-01 10:00:00,24.16,24.4,24.16,24.35,306500.0,18.1517,18.3321,18.1517,18.2945,306500.0
2011-07-01 10:30:00,24.36,24.38,24.24,24.26,215100.0,18.302,18.317,18.2118,18.2269,215100.0
2011-07-01 11:00:00,24.26,24.33,24.2,24.31,149800.0,18.2269,18.2795,18.1818,18.2644,149800.0
2011-07-01 11:30:00,24.32,24.35,24.29,24.33,87800.0,18.272,18.2945,18.2494,18.2795,87800.0
2011-07-01 12:00:00,24.33,24.35,24.3,24.35,134500.0,18.2795,18.2945,18.2569,18.2945,134500.0
2011-07-01 12:30:00,24.35,24.37,24.28,24.33,84000.0,18.2945,18.3095,18.2419,18.2795,84000.0
2011-07-01 13:00:00,24.33,24.37,24.32,24.37,91600.0,18.2795,18.3095,18.272,18.3095,91600.0
2011-07-01 13:30:00,24.36,24.49,24.36,24.46,181900.0,18.302,18.3997,18.302,18.3771,181900.0
2011-07-01 14:00:00,24.45,24.46,24.42,24.43,95500.0,18.3696,18.3771,18.3471,18.3546,95500.0
2011-07-01 14:30:00,24.42,24.45,24.41,24.44,126100.0,18.3471,18.3696,18.3396,18.3621,126100.0
2011-07-01 15:00:00,24.44,24.45,24.4,24.4,193100.0,18.3621,18.3696,18.3321,18.3321,193100.0
2011-07-01 15:30:00,24.4,24.46,24.38,24.42,727600.0,18.3321,18.3771,18.317,18.3471,727600.0
2011-07-05 09:30:00,24.32,24.46,24.05,24.13,126700.0,18.272,18.3771,18.0691,18.1292,126700.0
2011-07-05 10:00:00,24.14,24.16,24.05,24.08,116800.0,18.1367,18.1517,18.0691,18.0916,116800.0
2011-07-05 10:30:00,24.08,24.11,23.93,23.93,165400.0,18.0916,18.1142,17.9789,17.9789,165400.0
2011-07-05 11:00:00,23.93,23.98,23.91,23.98,119600.0,17.9789,18.0165,17.9639,18.0165,119600.0
2011-07-05 11:30:00,23.97,24.09,23.96,24.05,87000.0,18.009,18.0992,18.0015,18.0691,87000.0
2011-07-05 12:00:00,24.05,24.15,24.05,24.13,48500.0,18.0691,18.1442,18.0691,18.1292,48500.0
2011-07-05 12:30:00,24.14,24.16,24.08,24.09,85800.0,18.1367,18.1517,18.0916,18.0992,85800.0
2011-07-05 13:00:00,24.09,24.12,24.09,24.1,28700.0,18.0992,18.1217,18.0992,18.1067,28700.0
2011-07-05 13:30:00,24.1,24.15,24.08,24.14,116700.0,18.1067,18.1442,18.0916,18.1367,116700.0
2011-07-05 14:00:00,24.14,24.14,23.95,24.01,218200.0,18.1367,18.1367,17.994,18.039,218200.0
2011-07-05 14:30:00,24.0,24.07,23.98,24.06,92300.0,18.0315,18.0841,18.0165,18.0766,92300.0
2011-07-05 15:00:00,24.06,24.11,24.04,24.09,98700.0,18.0766,18.1142,18.0616,18.0992,98700.0
2011-07-05 15:30:00,24.09,24.12,24.02,24.09,549400.0,18.0992,18.1217,18.0466,18.0992,549400.0
2011-07-06 09:30:00,24.02,24.04,23.83,23.95,221400.0,18.0466,18.0616,17.9038,17.994,221400.0
2011-07-06 10:00:00,23.94,24.07,23.89,24.01,177800.0,17.9865,18.0841,17.9489,18.039,177800.0
2011-07-06 10:30:00,24.02,24.18,24.0,24.13,156100.0,18.0466,18.1668,18.0315,18.1292,156100.0
2011-07-06 11:00:00,24.13,24.13,24.03,24.06,98200.0,18.1292,18.1292,18.0541,18.0766,98200.0
2011-07-06 11:30:00,24.07,24.15,24.05,24.12,81800.0,18.0841,18.1442,18.0691,18.1217,81800.0
2011-07-06 12:00:00,24.11,24.12,24.05,24.08,58800.0,18.1142,18.1217,18.0691,18.0916,58800.0
2011-07-06 12:30:00,24.08,24.13,24.08,24.12,64600.0,18.0916,18.1292,18.0916,18.1217,64600.0
2011-07-06 13:00:00,24.12,24.14,24.08,24.1,128700.0,18.1217,18.1367,18.0916,18.1067,128700.0
2011-07-06 13:30:00,24.09,24.12,24.09,24.12,82100.0,18.0992,18.1217,18.0992,18.1217,82100.0
2011-07-06 14:00:00,24.12,24.12,24.05,24.08,79700.0,18.1217,18.1217,18.0691,18.0916,79700.0
2011-07-06 14:30:00,24.08,24.1,24.06,24.06,73200.0,18.0916,18.1067,18.0766,18.0766,73200.0
2011-07-06 15:00:00,24.06,24.07,24.0,24.03,131100.0,18.0766,18.0841,18.0315,18.0541,131100.0
2011-07-06 15:30:00,24.03,24.03,23.96,24.03,344800.0,18.0541,18.0541,18.0015,18.0541,344800.0
2011-07-07 09:30:00,24.29,24.63,24.24,24.62,163300.0,18.2494,18.5049,18.2118,18.4973,163300.0
2011-07-07 10:00:00,24.62,24.71,24.57,24.63,206300.0,18.4973,18.565,18.4598,18.5049,206300.0
2011-07-07 10:30:00,24.63,24.69,24.58,24.59,160600.0,18.5049,18.5499,18.4673,18.4748,160600.0
2011-07-07 11:00:00,24.6,24.61,24.57,24.57,86500.0,18.4823,18.4898,18.4598,18.4598,86500.0
2011-07-07 11:30:00,24.57,24.63,24.57,24.59,144700.0,18.4598,18.5049,18.4598,18.4748,144700.0
2011-07-07 12:00:00,24.6,24.65,24.59,24.65,99700.0,18.4823,18.5199,18.4748,18.5199,99700.0
2011-07-07 12:30:00,24.65,24.69,24.63,24.66,48000.0,18.5199,18.5499,18.5049,18.5274,48000.0
2011-07-07 13:00:00,24.65,24.69,24.63,24.65,75400.0,18.5199,18.5499,18.5049,18.5199,75400.0
2011-07-07 13:30:00,24.64,24.66,24.5,24.5,144900.0,18.5124,18.5274,18.4072,18.4072,144900.0
2011-07-07 14:00:00,24.5,24.52,24.47,24.48,107700.0,18.4072,18.4222,18.3846,18.3922,107700.0
2011-07-07 14:30:00,24.47,24.54,24.47,24.51,105900.0,18.3846,18.4372,18.3846,18.4147,105900.0
2011-07-07 15:00:00,24.5,24.57,24.5,24.51,79400.0,18.4072,18.4598,18.4072,18.4147,79400.0
2011-07-07 15:30:00,24.51,24.53,24.41,24.47,348600.0,18.4147,18.4297,18.3396,18.3846,348600.0
2011-07-08 09:30:00,24.36,24.36,24.14,24.22,256800.0,18.302,18.302,18.1367,18.1968,256800.0
2011-07-08 10:00:00,24.21,24.26,24.1,24.16,161800.0,18.1893,18.2269,18.1067,18.1517,161800.0
2011-07-08 10:30:00,24.16,24.29,24.15,24.24,230600.0,18.1517,18.2494,18.1442,18.2118,230600.0
2011-07-08 11:00:00,24.24,24.25,24.11,24.12,162300.0,18.2118,18.2194,18.1142,18.1217,162300.0
2011-07-08 11:30:00,24.11,24.29,24.09,24.28,116100.0,18.1142,18.2494,18.0992,18.2419,116100.0
2011-07-08 12:00:00,24.27,24.32,24.24,24.3,92300.0,18.2344,18.272,18.2118,18.2569,92300.0
2011-07-08 12:30:00,24.31,24.38,24.31,24.37,125200.0,18.2644,18.317,18.2644,18.3095,125200.0
2011-07-08 13:00:00,24.37,24.43,24.35,24.43,162300.0,18.3095,18.3546,18.2945,18.3546,162300.0
2011-07-08 13:30:00,24.44,24.59,24.42,24.54,278300.0,18.3621,18.4748,18.3471,18.4372,278300.0
2011-07-08 14:00:00,24.54,24.54,24.39,24.39,137100.0,18.4372,18.4372,18.3245,18.3245,137100.0
2011-07-08 14:30:00,24.4,24.43,24.33,24.33,158800.0,18.3321,18.3546,18.2795,18.2795,158800.0
2011-07-08 15:00:00,24.34,24.43,24.31,24.33,380400.0,18.287,18.3546,18.2644,18.2795,380400.0
2011-07-08 15:30:00,24.32,24.45,24.31,24.43,365500.0,18.272,18.3696,18.2644,18.3546,365500.0
2011-07-11 09:30:00,24.07,24.14,23.91,24.03,190800.0,18.0841,18.1367,17.9639,18.0541,190800.0
2011-07-11 10:00:00,24.03,24.06,23.89,23.92,121400.0,18.0541,18.0766,17.9489,17.9714,121400.0
2011-07-11 10:30:00,23.92,23.92,23.68,23.69,151100.0,17.9714,17.9714,17.7911,17.7986,151100.0
2011-07-11 11:00:00,23.68,23.89,23.68,23.88,124200.0,17.7911,17.9489,17.7911,17.9414,124200.0
2011-07-11 11:30:00,23.88,23.9,23.82,23.87,59800.0,17.9414,17.9564,17.8963,17.9339,59800.0
2011-07-11 12:00:00,23.86,23.93,23.84,23.91,49400.0,17.9263,17.9789,17.9113,17.9639,49400.0
2011-07-11 12:30:00,23.9,23.95,23.86,23.87,85900.0,17.9564,17.994,17.9263,17.9339,85900.0
2011-07-11 13:00:00,23.87,23.92,23.82,23.86,51100.0,17.9339,17.9714,17.8963,17.9263,51100.0
2011-07-11 13:30:00,23.85,23.88,23.83,23.83,57800.0,17.9188,17.9414,17.9038,17.9038,57800.0
2011-07-11 14:00:00,23.83,23.85,23.73,23.76,58400.0,17.9038,17.9188,17.8287,17.8512,58400.0
2011-07-11 14:30:00,23.76,23.8,23.72,23.77,98600.0,17.8512,17.8813,17.8212,17.8587,98600.0
2011-07-11 15:00:00,23.77,23.81,23.73,23.76,160600.0,17.8587,17.8888,17.8287,17.8512,160600.0
2011-07-11 15:30:00,23.76,23.78,23.66,23.72,567400.0,17.8512,17.8662,17.7761,17.8212,567400.0
2011-07-12 09:30:00,23.72,24.25,23.72,24.25,426200.0,17.8212,18.2194,17.8212,18.2194,426200.0
2011-07-12 10:00:00,24.24,24.39,24.2,24.34,413700.0,18.2118,18.3245,18.1818,18.287,413700.0
2011-07-12 10:30:00,24.35,24.37,24.06,24.09,303900.0,18.2945,18.3095,18.0766,18.0992,303900.0
2011-07-12 11:00:00,24.1,24.23,24.08,24.17,185500.0,18.1067,18.2043,18.0916,18.1593,185500.0
2011-07-12 11:30:00,24.16,24.25,24.15,24.2,81400.0,18.1517,18.2194,18.1442,18.1818,81400.0
2011-07-12 12:00:00,24.21,24.26,24.18,24.22,77500.0,18.1893,18.2269,18.1668,18.1968,77500.0
2011-07-12 12:30:00,24.22,24.23,24.12,24.14,125200.0,18.1968,18.2043,18.1217,18.1367,125200.0
2011-07-12 13:00:00,24.14,24.17,24.0,24.0,192100.0,18.1367,18.1593,18.0315,18.0315,192100.0
2011-07-12 13:30:00,24.0,24.03,23.96,23.96,106900.0,18.0315,18.0541,18.0015,18.0015,106900.0
2011-07-12 14:00:00,23.96,24.16,23.94,24.07,201600.0,18.0015,18.1517,17.9865,18.0841,201600.0
2011-07-12 14:30:00,24.08,24.08,23.99,24.02,104900.0,18.0916,18.0916,18.024,18.0466,104900.0
2011-07-12 15:00:00,24.01,24.02,23.86,23.89,208300.0,18.039,18.0466,17.9263,17.9489,208300.0
2011-07-12 15:30:00,23.89,23.9,23.75,23.77,636600.0,17.9489,17.9564,17.8437,17.8587,636600.0
2011-07-13 09:30:00,23.94,23.99,23.8,23.82,297200.0,17.9865,18.024,17.8813,17.8963,297200.0
2011-07-13 10:00:00,23.82,24.19,23.81,24.12,368400.0,17.8963,18.1743,17.8888,18.1217,368400.0
2011-07-13 10:30:00,24.12,24.3,24.11,24.25,376100.0,18.1217,18.2569,18.1142,18.2194,376100.0
2011-07-13 11:00:00,24.25,24.35,24.23,24.34,182100.0,18.2194,18.2945,18.2043,18.287,182100.0
2011-07-13 11:30:00,24.33,24.34,24.2,24.2,156300.0,18.2795,18.287,18.1818,18.1818,156300.0
2011-07-13 12:00:00,24.2,24.27,24.18,24.25,80500.0,18.1818,18.2344,18.1668,18.2194,80500.0
2011-07-13 12:30:00,24.25,24.3,24.2,24.28,193800.0,18.2194,18.2569,18.1818,18.2419,193800.0
2011-07-13 13:00:00,24.29,24.3,24.22,24.25,72000.0,18.2494,18.2569,18.1968,18.2194,72000.0
2011-07-13 13:30:00,24.25,24.26,24.12,24.13,100000.0,18.2194,18.2269,18.1217,18.1292,100000.0
2011-07-13 14:00:00,24.13,24.14,24.01,24.03,120000.0,18.1292,18.1367,18.039,18.0541,120000.0
2011-07-13 14:30:00,24.04,24.04,23.93,23.93,166900.0,18.0616,18.0616,17.9789,17.9789,166900.0
2011-07-13 15:00:00,23.94,23.95,23.79,23.84,433000.0,17.9865,17.994,17.8738,17.9113,433000.0
2011-07-13 15:30:00,23.84,23.89,23.78,23.82,452600.0,17.9113,17.9489,17.8662,17.8963,452600.0
2011-07-14 09:30:00,23.94,24.03,23.65,23.73,226600.0,17.9865,18.0541,17.7686,17.8287,226600.0
2011-07-14 10:00:00,23.73,23.8,23.62,23.64,210100.0,17.8287,17.8813,17.746,17.7611,210100.0
2011-07-14 10:30:00,23.65,23.67,23.33,23.36,311300.0,17.7686,17.7836,17.5282,17.5507,311300.0
2011-07-14 11:00:00,23.36,23.42,23.17,23.27,392800.0,17.5507,17.5958,17.4079,17.4831,392800.0
2011-07-14 11:30:00,23.28,23.29,23.16,23.18,251900.0,17.4906,17.4981,17.4004,17.4155,251900.0
2011-07-14 12:00:00,23.17,23.2,23.06,23.1,239500.0,17.4079,17.4305,17.3253,17.3553,239500.0
2011-07-14 12:30:00,23.1,23.2,22.89,22.9,601300.0,17.3553,17.4305,17.1976,17.2051,601300.0
2011-07-14 13:00:00,22.91,22.96,22.77,22.8,460000.0,17.2126,17.2502,17.1074,17.13,460000.0
2011-07-14 13:30:00,22.8,23.05,22.78,23.04,1328200.0,17.13,17.3178,17.1149,17.3103,1328200.0
2011-07-14 14:00:00,23.04,23.29,22.98,23.16,657800.0,17.3103,17.4981,17.2652,17.4004,657800.0
2011-07-14 14:30:00,23.16,23.19,23.05,23.1,299600.0,17.4004,17.423,17.3178,17.3553,299600.0
2011-07-14 15:00:00,23.1,23.12,23.04,23.07,337800.0,17.3553,17.3704,17.3103,17.3328,337800.0
2011-07-14 15:30:00,23.08,23.1,22.9,22.97,928200.0,17.3403,17.3553,17.2051,17.2577,928200.0
2011-07-15 09:30:00,23.06,23.16,22.75,22.76,355800.0,17.3253,17.4004,17.0924,17.0999,355800.0
2011-07-15 10:00:00,22.77,22.89,22.68,22.77,273800.0,17.1074,17.1976,17.0398,17.1074,273800.0
2011-07-15 10:30:00,22.77,22.91,22.75,22.86,176000.0,17.1074,17.2126,17.0924,17.175,176000.0
2011-07-15 11:00:00,22.87,22.98,22.86,22.94,100400.0,17.1825,17.2652,17.175,17.2351,100400.0
2011-07-15 11:30:00,22.94,22.97,22.86,22.9,98500.0,17.2351,17.2577,17.175,17.2051,98500.0
2011-07-15 12:00:00,22.9,23.03,22.9,22.95,147000.0,17.2051,17.3028,17.2051,17.2427,147000.0
2011-07-15 12:30:00,22.94,22.96,22.87,22.87,82100.0,17.2351,17.2502,17.1825,17.1825,82100.0
2011-07-15 13:00:00,22.87,22.97,22.86,22.96,73900.0,17.1825,17.2577,17.175,17.2502,73900.0
2011-07-15 13:30:00,22.95,23.03,22.89,22.9,161100.0,17.2427,17.3028,17.1976,17.2051,161100.0
2011-07-15 14:00:00,22.91,22.98,22.91,22.92,274100.0,17.2126,17.2652,17.2126,17.2201,274100.0
2011-07-15 14:30:00,22.93,23.08,22.9,23.06,268400.0,17.2276,17.3403,17.2051,17.3253,268400.0
2011-07-15 15:00:00,23.05,23.17,23.03,23.15,330200.0,17.3178,17.4079,17.3028,17.3929,330200.0
2011-07-15 15:30:00,23.16,23.24,23.1,23.17,933500.0,17.4004,17.4605,17.3553,17.4079,933500.0
2011-07-18 09:30:00,23.16,23.22,22.94,23.01,327000.0,17.4004,17.4455,17.2351,17.2877,327000.0
2011-07-18 10:00:00,23.01,23.03,22.79,22.82,655700.0,17.2877,17.3028,17.1224,17.145,655700.0
2011-07-18 10:30:00,22.82,22.83,22.52,22.58,474400.0,17.145,17.1525,16.9196,16.9647,474400.0
2011-07-18 11:00:00,22.58,22.68,22.52,22.64,236400.0,16.9647,17.0398,16.9196,17.0097,236400.0
2011-07-18 11:30:00,22.64,22.64,22.52,22.59,435000.0,17.0097,17.0097,16.9196,16.9722,435000.0
2011-07-18 12:00:00,22.6,22.71,22.59,22.7,212600.0,16.9797,17.0623,16.9722,17.0548,212600.0
2011-07-18 12:30:00,22.7,22.79,22.7,22.76,246900.0,17.0548,17.1224,17.0548,17.0999,246900.0
2011-07-18 13:00:00,22.76,22.77,22.68,22.71,288300.0,17.0999,17.1074,17.0398,17.0623,288300.0
2011-07-18 13:30:00,22.71,22.83,22.71,22.79,248600.0,17.0623,17.1525,17.0623,17.1224,248600.0
2011-07-18 14:00:00,22.79,22.79,22.68,22.72,347200.0,17.1224,17.1224,17.0398,17.0699,347200.0
2011-07-18 14:30:00,22.72,22.75,22.64,22.68,306700.0,17.0699,17.0924,17.0097,17.0398,306700.0
2011-07-18 15:00:00,22.68,22.81,22.68,22.71,427400.0,17.0398,17.1375,17.0398,17.0623,427400.0
2011-07-18 15:30:00,22.72,22.83,22.7,22.77,777400.0,17.0699,17.1525,17.0548,17.1074,777400.0
2011-07-19 09:30:00,22.56,22.81,21.67,21.89,2301600.0,16.9496,17.1375,16.281,16.4463,2301600.0
2011-07-19 10:00:00,21.88,22.34,21.88,22.31,984000.0,16.4387,16.7844,16.4387,16.7618,984000.0
2011-07-19 10:30:00,22.31,22.5,22.3,22.34,640400.0,16.7618,16.9046,16.7543,16.7844,640400.0
2011-07-19 11:00:00,22.34,22.36,22.05,22.14,447600.0,16.7844,16.7994,16.5665,16.6341,447600.0
2011-07-19 11:30:00,22.14,22.14,21.93,21.94,372800.0,16.6341,16.6341,16.4763,16.4838,372800.0
2011-07-19 12:00:00,21.94,22.05,21.91,21.94,201900.0,16.4838,16.5665,16.4613,16.4838,201900.0
2011-07-19 12:30:00,21.94,22.0,21.85,21.98,253500.0,16.4838,16.5289,16.4162,16.5139,253500.0
2011-07-19 13:00:00,21.98,21.99,21.89,21.93,201100.0,16.5139,16.5214,16.4463,16.4763,201100.0
2011-07-19 13:30:00,21.92,22.26,21.91,22.2,465500.0,16.4688,16.7242,16.4613,16.6792,465500.0
2011-07-19 14:00:00,22.21,22.31,22.15,22.3,420800.0,16.6867,16.7618,16.6416,16.7543,420800.0
2011-07-19 14:30:00,22.3,22.55,22.25,22.51,454900.0,16.7543,16.9421,16.7167,16.9121,454900.0
2011-07-19 15:00:00,22.5,22.72,22.5,22.57,439800.0,16.9046,17.0699,16.9046,16.9572,439800.0
2011-07-19 15:30:00,22.57,22.73,22.55,22.64,952500.0,16.9572,17.0774,16.9421,17.0097,952500.0
2011-07-20 09:30:00,22.84,23.0,22.51,22.82,462800.0,17.16,17.2802,16.9121,17.145,462800.0
2011-07-20 10:00:00,22.81,23.08,22.78,22.93,571600.0,17.1375,17.3403,17.1149,17.2276,571600.0
2011-07-20 10:30:00,22.93,22.95,22.76,22.81,296500.0,17.2276,17.2427,17.0999,17.1375,296500.0
2011-07-20 11:00:00,22.81,23.03,22.8,22.97,280700.0,17.1375,17.3028,17.13,17.2577,280700.0
2011-07-20 11:30:00,22.98,23.03,22.91,23.02,152000.0,17.2652,17.3028,17.2126,17.2952,152000.0
2011-07-20 12:00:00,23.02,23.07,22.99,23.02,136900.0,17.2952,17.3328,17.2727,17.2952,136900.0
2011-07-20 12:30:00,23.02,23.1,23.01,23.07,188200.0,17.2952,17.3553,17.2877,17.3328,188200.0
2011-07-20 13:00:00,23.07,23.17,23.07,23.16,242900.0,17.3328,17.4079,17.3328,17.4004,242900.0
2011-07-20 13:30:00,23.15,23.19,23.1,23.18,231500.0,17.3929,17.423,17.3553,17.4155,231500.0
2011-07-20 14:00:00,23.17,23.21,23.1,23.15,220500.0,17.4079,17.438,17.3553,17.3929,220500.0
2011-07-20 14:30:00,23.15,23.16,23.04,23.06,204400.0,17.3929,17.4004,17.3103,17.3253,204400.0
2011-07-20 15:00:00,23.05,23.06,22.95,22.98,458000.0,17.3178,17.3253,17.2427,17.2652,458000.0
2011-07-20 15:30:00,22.98,23.06,22.97,23.01,649000.0,17.2652,17.3253,17.2577,17.2877,649000.0
2011-07-21 09:30:00,23.22,23.43,23.1,23.42,292400.0,17.4455,17.6033,17.3553,17.5958,292400.0
2011-07-21 10:00:00,23.41,23.44,23.3,23.34,340000.0,17.5883,17.6108,17.5056,17.5357,340000.0
2011-07-21 10:30:00,23.34,23.36,23.3,23.31,252000.0,17.5357,17.5507,17.5056,17.5131,252000.0
2011-07-21 11:00:00,23.32,23.33,23.26,23.27,278500.0,17.5206,17.5282,17.4756,17.4831,278500.0
2011-07-21 11:30:00,23.27,23.28,23.19,23.26,236200.0,17.4831,17.4906,17.423,17.4756,236200.0
2011-07-21 12:00:00,23.27,23.38,23.27,23.38,194600.0,17.4831,17.5657,17.4831,17.5657,194600.0
2011-07-21 12:30:00,23.38,23.59,23.36,23.5,381800.0,17.5657,17.7235,17.5507,17.6559,381800.0
2011-07-21 13:00:00,23.5,23.55,23.44,23.54,165000.0,17.6559,17.6934,17.6108,17.6859,165000.0
2011-07-21 13:30:00,23.54,23.54,23.42,23.47,86200.0,17.6859,17.6859,17.5958,17.6333,86200.0
2011-07-21 14:00:00,23.47,23.5,23.43,23.48,141800.0,17.6333,17.6559,17.6033,17.6408,141800.0
2011-07-21 14:30:00,23.48,23.52,23.44,23.49,202500.0,17.6408,17.6709,17.6108,17.6484,202500.0
2011-07-21 15:00:00,23.5,23.5,23.32,23.43,290200.0,17.6559,17.6559,17.5206,17.6033,290200.0
2011-07-21 15:30:00,23.43,23.48,23.15,23.41,702200.0,17.6033,17.6408,17.3929,17.5883,702200.0
2011-07-22 09:30:00,23.41,23.41,22.96,23.12,227700.0,17.5883,17.5883,17.2502,17.3704,227700.0
2011-07-22 10:00:00,23.12,23.29,23.12,23.19,147200.0,17.3704,17.4981,17.3704,17.423,147200.0
2011-07-22 10:30:00,23.2,23.26,23.14,23.22,118600.0,17.4305,17.4756,17.3854,17.4455,118600.0
2011-07-22 11:00:00,23.23,23.32,23.23,23.31,132600.0,17.453,17.5206,17.453,17.5131,132600.0
2011-07-22 11:30:00,23.3,23.4,23.3,23.37,109000.0,17.5056,17.5807,17.5056,17.5582,109000.0
2011-07-22 12:00:00,23.37,23.5,23.35,23.44,86800.0,17.5582,17.6559,17.5432,17.6108,86800.0
2011-07-22 12:30:00,23.43,23.46,23.39,23.46,74700.0,17.6033,17.6258,17.5732,17.6258,74700.0
2011-07-22 13:00:00,23.46,23.46,23.33,23.37,91600.0,17.6258,17.6258,17.5282,17.5582,91600.0
2011-07-22 13:30:00,23.37,23.4,23.32,23.32,105300.0,17.5582,17.5807,17.5206,17.5206,105300.0
2011-07-22 14:00:00,23.32,23.36,23.3,23.33,107200.0,17.5206,17.5507,17.5056,17.5282,107200.0
2011-07-22 14:30:00,23.33,23.45,23.32,23.43,118600.0,17.5282,17.6183,17.5206,17.6033,118600.0
2011-07-22 15:00:00,23.42,23.46,23.39,23.4,214400.0,17.5958,17.6258,17.5732,17.5807,214400.0
2011-07-22 15:30:00,23.41,23.44,23.36,23.43,561400.0,17.5883,17.6108,17.5507,17.6033,561400.0
2011-07-25 09:30:00,23.25,23.48,23.05,23.13,218900.0,17.468,17.6408,17.3178,17.3779,218900.0
2011-07-25 10:00:00,23.13,23.25,23.1,23.21,138000.0,17.3779,17.468,17.3553,17.438,138000.0
2011-07-25 10:30:00,23.21,23.32,23.15,23.23,169400.0,17.438,17.5206,17.3929,17.453,169400.0
2011-07-25 11:00:00,23.23,23.4,23.23,23.37,134000.0,17.453,17.5807,17.453,17.5582,134000.0
2011-07-25 11:30:00,23.37,23.41,23.28,23.38,90300.0,17.5582,17.5883,17.4906,17.5657,90300.0
2011-07-25 12:00:00,23.38,23.46,23.37,23.45,70000.0,17.5657,17.6258,17.5582,17.6183,70000.0
2011-07-25 12:30:00,23.45,23.5,23.42,23.44,63600.0,17.6183,17.6559,17.5958,17.6108,63600.0
2011-07-25 13:00:00,23.44,23.48,23.43,23.46,70900.0,17.6108,17.6408,17.6033,17.6258,70900.0
2011-07-25 13:30:00,23.46,23.49,23.43,23.44,83900.0,17.6258,17.6484,17.6033,17.6108,83900.0
2011-07-25 14:00:00,23.44,23.51,23.43,23.46,183000.0,17.6108,17.6634,17.6033,17.6258,183000.0
2011-07-25 14:30:00,23.46,23.46,23.39,23.4,140200.0,17.6258,17.6258,17.5732,17.5807,140200.0
2011-07-25 15:00:00,23.41,23.41,23.31,23.39,208000.0,17.5883,17.5883,17.5131,17.5732,208000.0
2011-07-25 15:30:00,23.4,23.45,23.36,23.39,358300.0,17.5807,17.6183,17.5507,17.5732,358300.0
2011-07-26 09:30:00,23.35,23.43,23.06,23.1,135600.0,17.5432,17.6033,17.3253,17.3553,135600.0
2011-07-26 10:00:00,23.09,23.13,22.97,23.01,193700.0,17.3478,17.3779,17.2577,17.2877,193700.0
2011-07-26 10:30:00,23.0,23.2,22.99,23.1,227500.0,17.2802,17.4305,17.2727,17.3553,227500.0
2011-07-26 11:00:00,23.1,23.32,23.1,23.16,139500.0,17.3553,17.5206,17.3553,17.4004,139500.0
2011-07-26 11:30:00,23.16,23.21,23.05,23.11,168600.0,17.4004,17.438,17.3178,17.3629,168600.0
2011-07-26 12:00:00,23.12,23.19,23.08,23.1,73300.0,17.3704,17.423,17.3403,17.3553,73300.0
2011-07-26 12:30:00,23.1,23.1,23.01,23.05,70900.0,17.3553,17.3553,17.2877,17.3178,70900.0
2011-07-26 13:00:00,23.05,23.1,23.0,23.01,111400.0,17.3178,17.3553,17.2802,17.2877,111400.0
2011-07-26 13:30:00,23.02,23.05,23.0,23.04,137300.0,17.2952,17.3178,17.2802,17.3103,137300.0
2011-07-26 14:00:00,23.04,23.14,23.02,23.07,202600.0,17.3103,17.3854,17.2952,17.3328,202600.0
2011-07-26 14:30:00,23.07,23.08,22.95,22.96,175300.0,17.3328,17.3403,17.2427,17.2502,175300.0
2011-07-26 15:00:00,22.95,23.01,22.93,22.99,247700.0,17.2427,17.2877,17.2276,17.2727,247700.0
2011-07-26 15:30:00,22.99,23.0,22.87,22.93,539700.0,17.2727,17.2802,17.1825,17.2276,539700.0
2011-07-27 09:30:00,22.71,22.82,22.49,22.51,297400.0,17.0623,17.145,16.897,16.9121,297400.0
2011-07-27 10:00:00,22.51,22.57,22.33,22.37,390400.0,16.9121,16.9572,16.7768,16.8069,390400.0
2011-07-27 10:30:00,22.38,22.59,22.36,22.52,203000.0,16.8144,16.9722,16.7994,16.9196,203000.0
2011-07-27 11:00:00,22.51,22.59,22.47,22.59,160800.0,16.9121,16.9722,16.882,16.9722,160800.0
2011-07-27 11:30:00,22.59,22.65,22.43,22.46,179500.0,16.9722,17.0173,16.852,16.8745,179500.0
2011-07-27 12:00:00,22.46,22.49,22.33,22.41,135700.0,16.8745,16.897,16.7768,16.8369,135700.0
2011-07-27 12:30:00,22.4,22.42,22.29,22.29,115800.0,16.8294,16.8445,16.7468,16.7468,115800.0
2011-07-27 13:00:00,22.3,22.37,22.28,22.32,117300.0,16.7543,16.8069,16.7393,16.7693,117300.0
2011-07-27 13:30:00,22.32,22.39,22.3,22.36,85700.0,16.7693,16.8219,16.7543,16.7994,85700.0
2011-07-27 14:00:00,22.37,22.37,22.26,22.26,186700.0,16.8069,16.8069,16.7242,16.7242,186700.0
2011-07-27 14:30:00,22.26,22.31,22.18,22.27,304700.0,16.7242,16.7618,16.6641,16.7318,304700.0
2011-07-27 15:00:00,22.27,22.31,22.21,22.28,407400.0,16.7318,16.7618,16.6867,16.7393,407400.0
2011-07-27 15:30:00,22.29,22.32,22.1,22.16,1162800.0,16.7468,16.7693,16.604,16.6491,1162800.0
2011-07-28 09:30:00,22.28,22.45,22.19,22.35,196700.0,16.7393,16.867,16.6717,16.7919,196700.0
2011-07-28 10:00:00,22.37,22.38,22.15,22.19,131500.0,16.8069,16.8144,16.6416,16.6717,131500.0
2011-07-28 10:30:00,22.2,22.24,22.09,22.23,269100.0,16.6792,16.7092,16.5965,16.7017,269100.0
2011-07-28 11:00:00,22.23,22.46,22.18,22.38,215900.0,16.7017,16.8745,16.6641,16.8144,215900.0
2011-07-28 11:30:00,22.39,22.39,22.28,22.3,127500.0,16.8219,16.8219,16.7393,16.7543,127500.0
2011-07-28 12:00:00,22.31,22.32,22.25,22.28,113100.0,16.7618,16.7693,16.7167,16.7393,113100.0
2011-07-28 12:30:00,22.27,22.3,22.24,22.3,95100.0,16.7318,16.7543,16.7092,16.7543,95100.0
2011-07-28 13:00:00,22.3,22.3,22.22,22.25,90000.0,16.7543,16.7543,16.6942,16.7167,90000.0
2011-07-28 13:30:00,22.26,22.28,22.2,22.21,121000.0,16.7242,16.7393,16.6792,16.6867,121000.0
2011-07-28 14:00:00,22.22,22.24,22.17,22.18,143000.0,16.6942,16.7092,16.6566,16.6641,143000.0
2011-07-28 14:30:00,22.17,22.27,22.15,22.26,162900.0,16.6566,16.7318,16.6416,16.7242,162900.0
2011-07-28 15:00:00,22.25,22.26,22.1,22.1,192900.0,16.7167,16.7242,16.604,16.604,192900.0
2011-07-28 15:30:00,22.1,22.15,22.05,22.07,766200.0,16.604,16.6416,16.5665,16.5815,766200.0
2011-07-29 09:30:00,21.86,21.92,21.68,21.88,296600.0,16.4237,16.4688,16.2885,16.4387,296600.0
2011-07-29 10:00:00,21.88,22.01,21.77,21.86,240400.0,16.4387,16.5364,16.3561,16.4237,240400.0
2011-07-29 10:30:00,21.86,22.07,21.79,21.96,247800.0,16.4237,16.5815,16.3711,16.4989,247800.0
2011-07-29 11:00:00,21.96,22.16,21.96,21.99,156900.0,16.4989,16.6491,16.4989,16.5214,156900.0
2011-07-29 11:30:00,21.99,22.0,21.91,21.96,129800.0,16.5214,16.5289,16.4613,16.4989,129800.0
2011-07-29 12:00:00,21.97,21.99,21.89,21.95,202100.0,16.5064,16.5214,16.4463,16.4913,202100.0
2011-07-29 12:30:00,21.95,22.0,21.93,21.95,175500.0,16.4913,16.5289,16.4763,16.4913,175500.0
2011-07-29 13:00:00,21.95,21.97,21.9,21.94,146900.0,16.4913,16.5064,16.4538,16.4838,146900.0
2011-07-29 13:30:00,21.94,22.0,21.88,21.94,344400.0,16.4838,16.5289,16.4387,16.4838,344400.0
2011-07-29 14:00:00,21.94,22.0,21.85,21.92,207800.0,16.4838,16.5289,16.4162,16.4688,207800.0
2011-07-29 14:30:00,21.92,22.02,21.92,21.92,122400.0,16.4688,16.5439,16.4688,16.4688,122400.0
2011-07-29 15:00:00,21.93,22.0,21.89,21.93,211000.0,16.4763,16.5289,16.4463,16.4763,211000.0
2011-07-29 15:30:00,21.93,21.99,21.87,21.9,425500.0,16.4763,16.5214,16.4312,16.4538,425500.0
2011-08-01 09:30:00,22.15,22.25,21.74,21.75,323800.0,16.6416,16.7167,16.3336,16.3411,323800.0
2011-08-01 10:00:00,21.74,21.76,21.43,21.69,338200.0,16.3336,16.3486,16.1007,16.296,338200.0
2011-08-01 10:30:00,21.68,21.82,21.66,21.8,179200.0,16.2885,16.3937,16.2735,16.3786,179200.0
2011-08-01 11:00:00,21.8,21.88,21.76,21.86,140500.0,16.3786,16.4387,16.3486,16.4237,140500.0
2011-08-01 11:30:00,21.86,21.86,21.71,21.8,250800.0,16.4237,16.4237,16.311,16.3786,250800.0
2011-08-01 12:00:00,21.81,21.85,21.77,21.84,126700.0,16.3862,16.4162,16.3561,16.4087,126700.0
2011-08-01 12:30:00,21.84,21.88,21.79,21.83,94500.0,16.4087,16.4387,16.3711,16.4012,94500.0
2011-08-01 13:00:00,21.84,21.86,21.77,21.77,68100.0,16.4087,16.4237,16.3561,16.3561,68100.0
2011-08-01 13:30:00,21.77,21.84,21.77,21.78,41900.0,16.3561,16.4087,16.3561,16.3636,41900.0
2011-08-01 14:00:00,21.78,21.79,21.67,21.73,112000.0,16.3636,16.3711,16.281,16.326,112000.0
2011-08-01 14:30:00,21.72,21.87,21.72,21.86,109200.0,16.3185,16.4312,16.3185,16.4237,109200.0
2011-08-01 15:00:00,21.85,21.91,21.78,21.83,196500.0,16.4162,16.4613,16.3636,16.4012,196500.0
2011-08-01 15:30:00,21.83,21.9,21.74,21.84,782200.0,16.4012,16.4538,16.3336,16.4087,782200.0
2011-08-02 09:30:00,21.83,21.88,21.51,21.54,329000.0,16.4012,16.4387,16.1608,16.1833,329000.0
2011-08-02 10:00:00,21.54,21.58,21.32,21.42,354400.0,16.1833,16.2134,16.018,16.0931,354400.0
2011-08-02 10:30:00,21.42,21.56,21.41,21.45,319000.0,16.0931,16.1983,16.0856,16.1157,319000.0
2011-08-02 11:00:00,21.44,21.48,21.3,21.39,242500.0,16.1082,16.1382,16.003,16.0706,242500.0
2011-08-02 11:30:00,21.39,21.42,21.32,21.35,197600.0,16.0706,16.0931,16.018,16.0406,197600.0
2011-08-02 12:00:00,21.35,21.35,21.26,21.28,173200.0,16.0406,16.0406,15.9729,15.988,173200.0
2011-08-02 12:30:00,21.28,21.28,21.07,21.1,336900.0,15.988,15.988,15.8302,15.8527,336900.0
2011-08-02 13:00:00,21.1,21.16,21.07,21.13,296000.0,15.8527,15.8978,15.8302,15.8753,296000.0
2011-08-02 13:30:00,21.13,21.16,21.08,21.08,185900.0,15.8753,15.8978,15.8377,15.8377,185900.0
2011-08-02 14:00:00,21.08,21.17,21.07,21.12,149900.0,15.8377,15.9053,15.8302,15.8677,149900.0
2011-08-02 14:30:00,21.12,21.12,21.0,21.05,293700.0,15.8677,15.8677,15.7776,15.8152,293700.0
2011-08-02 15:00:00,21.05,21.07,20.95,20.96,307700.0,15.8152,15.8302,15.74,15.7475,307700.0
2011-08-02 15:30:00,20.95,21.05,20.78,20.85,905000.0,15.74,15.8152,15.6123,15.6649,905000.0
2011-08-03 09:30:00,20.85,21.09,20.54,20.58,217700.0,15.6649,15.8452,15.432,15.462,217700.0
2011-08-03 10:00:00,20.57,20.71,20.4,20.46,342100.0,15.4545,15.5597,15.3268,15.3719,342100.0
2011-08-03 10:30:00,20.46,20.57,20.23,20.56,348600.0,15.3719,15.4545,15.1991,15.447,348600.0
2011-08-03 11:00:00,20.57,20.7,20.49,20.59,281900.0,15.4545,15.5522,15.3944,15.4696,281900.0
2011-08-03 11:30:00,20.59,20.65,20.54,20.62,139100.0,15.4696,15.5146,15.432,15.4921,139100.0
2011-08-03 12:00:00,20.62,20.62,20.49,20.56,117800.0,15.4921,15.4921,15.3944,15.447,117800.0
2011-08-03 12:30:00,20.55,20.6,20.51,20.52,215700.0,15.4395,15.4771,15.4094,15.417,215700.0
2011-08-03 13:00:00,20.52,20.59,20.45,20.55,187500.0,15.417,15.4696,15.3644,15.4395,187500.0
2011-08-03 13:30:00,20.55,20.81,20.55,20.66,372200.0,15.4395,15.6348,15.4395,15.5221,372200.0
2011-08-03 14:00:00,20.67,20.83,20.67,20.73,264700.0,15.5297,15.6499,15.5297,15.5747,264700.0
2011-08-03 14:30:00,20.72,20.78,20.63,20.75,300300.0,15.5672,15.6123,15.4996,15.5898,300300.0
2011-08-03 15:00:00,20.75,20.9,20.7,20.82,469700.0,15.5898,15.7025,15.5522,15.6424,469700.0
2011-08-03 15:30:00,20.81,20.98,20.76,20.91,991700.0,15.6348,15.7626,15.5973,15.71,991700.0
2011-08-04 09:30:00,20.6,20.68,20.36,20.47,160900.0,15.4771,15.5372,15.2967,15.3794,160900.0
2011-08-04 10:00:00,20.47,20.49,20.36,20.4,166100.0,15.3794,15.3944,15.2967,15.3268,166100.0
2011-08-04 10:30:00,20.39,20.43,20.22,20.25,260100.0,15.3193,15.3493,15.1916,15.2141,260100.0
2011-08-04 11:00:00,20.25,20.4,20.18,20.22,243600.0,15.2141,15.3268,15.1615,15.1916,243600.0
2011-08-04 11:30:00,20.22,20.27,19.96,20.15,381600.0,15.1916,15.2291,14.9962,15.139,381600.0
2011-08-04 12:00:00,20.15,20.19,20.06,20.12,335600.0,15.139,15.169,15.0714,15.1164,335600.0
2011-08-04 12:30:00,20.12,20.16,20.01,20.01,283500.0,15.1164,15.1465,15.0338,15.0338,283500.0
2011-08-04 13:00:00,20.02,20.16,20.02,20.11,357200.0,15.0413,15.1465,15.0413,15.1089,357200.0
2011-08-04 13:30:00,20.1,20.11,19.98,20.01,230900.0,15.1014,15.1089,15.0113,15.0338,230900.0
2011-08-04 14:00:00,20.01,20.01,19.8,19.83,354600.0,15.0338,15.0338,14.876,14.8986,354600.0
2011-08-04 14:30:00,19.83,20.04,19.8,19.89,359100.0,14.8986,15.0563,14.876,14.9436,359100.0
2011-08-04 15:00:00,19.89,19.95,19.67,19.67,430200.0,14.9436,14.9887,14.7783,14.7783,430200.0
2011-08-04 15:30:00,19.67,19.71,19.39,19.39,1270200.0,14.7783,14.8084,14.568,14.568,1270200.0
2011-08-05 09:30:00,19.64,19.84,19.2,19.22,397500.0,14.7558,14.9061,14.4252,14.4403,397500.0
2011-08-05 10:00:00,19.22,19.5,19.18,19.44,533800.0,14.4403,14.6506,14.4102,14.6055,533800.0
2011-08-05 10:30:00,19.43,19.5,19.35,19.42,435600.0,14.598,14.6506,14.5379,14.5905,435600.0
2011-08-05 11:00:00,19.42,19.43,19.12,19.28,516700.0,14.5905,14.598,14.3651,14.4853,516700.0
2011-08-05 11:30:00,19.27,19.32,18.9,18.93,435500.0,14.4778,14.5154,14.1998,14.2224,435500.0
2011-08-05 12:00:00,18.93,19.48,18.92,19.21,536400.0,14.2224,14.6356,14.2149,14.4327,536400.0
2011-08-05 12:30:00,19.21,19.71,19.16,19.57,501600.0,14.4327,14.8084,14.3952,14.7032,501600.0
2011-08-05 13:00:00,19.57,19.68,19.35,19.44,364400.0,14.7032,14.7859,14.5379,14.6055,364400.0
2011-08-05 13:30:00,19.46,19.66,19.32,19.51,359800.0,14.6206,14.7708,14.5154,14.6581,359800.0
2011-08-05 14:00:00,19.51,19.51,19.24,19.25,349100.0,14.6581,14.6581,14.4553,14.4628,349100.0
2011-08-05 14:30:00,19.24,19.33,19.14,19.18,419900.0,14.4553,14.5229,14.3801,14.4102,419900.0
2011-08-05 15:00:00,19.18,19.21,18.93,18.98,703300.0,14.4102,14.4327,14.2224,14.2599,703300.0
2011-08-05 15:30:00,18.98,19.23,18.96,19.14,1010200.0,14.2599,14.4478,14.2449,14.3801,1010200.0
2011-08-08 09:30:00,18.56,19.11,18.45,18.62,801300.0,13.9444,14.3576,13.8617,13.9895,801300.0
2011-08-08 10:00:00,18.61,18.7,18.39,18.41,600900.0,13.982,14.0496,13.8167,13.8317,600900.0
2011-08-08 10:30:00,18.41,18.6,18.26,18.4,829600.0,13.8317,13.9744,13.719,13.8242,829600.0
2011-08-08 11:00:00,18.39,18.69,18.35,18.54,1133100.0,13.8167,14.0421,13.7866,13.9294,1133100.0
2011-08-08 11:30:00,18.54,18.54,18.3,18.31,526700.0,13.9294,13.9294,13.749,13.7566,526700.0
2011-08-08 12:00:00,18.3,18.31,17.89,17.91,478500.0,13.749,13.7566,13.441,13.456,478500.0
2011-08-08 12:30:00,17.9,18.03,17.76,17.97,559200.0,13.4485,13.5462,13.3433,13.5011,559200.0
2011-08-08 13:00:00,17.96,18.02,17.78,17.87,624900.0,13.4936,13.5387,13.3584,13.426,624900.0
2011-08-08 13:30:00,17.87,17.88,17.41,17.49,702900.0,13.426,13.4335,13.0804,13.1405,702900.0
2011-08-08 14:00:00,17.48,17.6,16.85,17.23,878400.0,13.133,13.2231,12.6596,12.9451,878400.0
2011-08-08 14:30:00,17.22,17.3,17.0,17.24,764000.0,12.9376,12.9977,12.7723,12.9527,764000.0
2011-08-08 15:00:00,17.24,17.92,17.23,17.73,719600.0,12.9527,13.4635,12.9451,13.3208,719600.0
2011-08-08 15:30:00,17.73,17.73,17.25,17.34,1563900.0,13.3208,13.3208,12.9602,13.0278,1563900.0
2011-08-09 09:30:00,17.8,18.21,17.46,17.74,429300.0,13.3734,13.6814,13.1179,13.3283,429300.0
2011-08-09 10:00:00,17.73,17.92,17.73,17.86,526800.0,13.3208,13.4635,13.3208,13.4185,526800.0
2011-08-09 10:30:00,17.87,18.09,17.87,17.95,855100.0,13.426,13.5913,13.426,13.4861,855100.0
2011-08-09 11:00:00,17.95,17.96,17.8,17.92,244200.0,13.4861,13.4936,13.3734,13.4635,244200.0
2011-08-09 11:30:00,17.92,18.07,17.88,18.05,230000.0,13.4635,13.5762,13.4335,13.5612,230000.0
2011-08-09 12:00:00,18.05,18.09,17.95,17.97,197400.0,13.5612,13.5913,13.4861,13.5011,197400.0
2011-08-09 12:30:00,17.97,18.0,17.95,17.95,149400.0,13.5011,13.5236,13.4861,13.4861,149400.0
2011-08-09 13:00:00,17.94,17.96,17.88,17.93,154400.0,13.4786,13.4936,13.4335,13.4711,154400.0
2011-08-09 13:30:00,17.93,17.94,17.66,17.78,286700.0,13.4711,13.4786,13.2682,13.3584,286700.0
2011-08-09 14:00:00,17.78,17.9,17.34,17.55,610500.0,13.3584,13.4485,13.0278,13.1856,610500.0
2011-08-09 14:30:00,17.55,17.56,17.15,17.21,1198800.0,13.1856,13.1931,12.885,12.9301,1198800.0
2011-08-09 15:00:00,17.2,17.8,17.1,17.76,1035400.0,12.9226,13.3734,12.8475,13.3433,1035400.0
2011-08-09 15:30:00,17.76,18.03,17.55,18.02,2279900.0,13.3433,13.5462,13.1856,13.5387,2279900.0
2011-08-10 09:30:00,17.43,17.57,16.72,16.76,856600.0,13.0954,13.2006,12.562,12.592,856600.0
2011-08-10 10:00:00,16.76,16.82,16.54,16.77,1036700.0,12.592,12.6371,12.4267,12.5995,1036700.0
2011-08-10 10:30:00,16.77,17.01,16.63,16.73,762700.0,12.5995,12.7798,12.4943,12.5695,762700.0
2011-08-10 11:00:00,16.73,16.91,16.56,16.58,535000.0,12.5695,12.7047,12.4418,12.4568,535000.0
2011-08-10 11:30:00,16.58,16.73,16.47,16.53,1000800.0,12.4568,12.5695,12.3741,12.4192,1000800.0
2011-08-10 12:00:00,16.52,16.62,16.41,16.41,573100.0,12.4117,12.4868,12.3291,12.3291,573100.0
2011-08-10 12:30:00,16.41,16.77,16.41,16.72,788100.0,12.3291,12.5995,12.3291,12.562,788100.0
2011-08-10 13:00:00,16.71,16.71,16.31,16.57,693900.0,12.5545,12.5545,12.2539,12.4493,693900.0
2011-08-10 13:30:00,16.55,16.7,16.5,16.69,585700.0,12.4342,12.5469,12.3967,12.5394,585700.0
2011-08-10 14:00:00,16.7,16.76,16.51,16.62,1104000.0,12.5469,12.592,12.4042,12.4868,1104000.0
2011-08-10 14:30:00,16.63,16.73,16.5,16.51,641000.0,12.4943,12.5695,12.3967,12.4042,641000.0
2011-08-10 15:00:00,16.52,16.56,16.31,16.32,901300.0,12.4117,12.4418,12.2539,12.2614,901300.0
2011-08-10 15:30:00,16.32,16.33,16.04,16.05,1368900.0,12.2614,12.269,12.0511,12.0586,1368900.0
2011-08-11 09:30:00,16.25,16.56,16.22,16.38,495500.0,12.2088,12.4418,12.1863,12.3065,495500.0
2011-08-11 10:00:00,16.38,16.62,16.38,16.52,530900.0,12.3065,12.4868,12.3065,12.4117,530900.0
2011-08-11 10:30:00,16.52,16.73,16.52,16.52,354900.0,12.4117,12.5695,12.4117,12.4117,354900.0
2011-08-11 11:00:00,16.53,16.65,16.4,16.5,299500.0,12.4192,12.5094,12.3215,12.3967,299500.0
2011-08-11 11:30:00,16.51,16.58,16.42,16.5,124800.0,12.4042,12.4568,12.3366,12.3967,124800.0
2011-08-11 12:00:00,16.51,16.55,16.41,16.44,116800.0,12.4042,12.4342,12.3291,12.3516,116800.0
2011-08-11 12:30:00,16.43,16.8,16.43,16.76,166800.0,12.3441,12.6221,12.3441,12.592,166800.0
2011-08-11 13:00:00,16.75,16.75,16.64,16.73,254300.0,12.5845,12.5845,12.5019,12.5695,254300.0
2011-08-11 13:30:00,16.73,16.8,16.63,16.79,221900.0,12.5695,12.6221,12.4943,12.6146,221900.0
2011-08-11 14:00:00,16.78,16.94,16.76,16.91,167600.0,12.607,12.7273,12.592,12.7047,167600.0
2011-08-11 14:30:00,16.92,17.13,16.86,17.11,407500.0,12.7122,12.87,12.6672,12.855,407500.0
2011-08-11 15:00:00,17.11,17.29,17.08,17.16,577600.0,12.855,12.9902,12.8324,12.8925,577600.0
2011-08-11 15:30:00,17.16,17.32,17.03,17.04,953800.0,12.8925,13.0128,12.7949,12.8024,953800.0
2011-08-12 09:30:00,17.31,17.85,17.22,17.34,789000.0,13.0052,13.411,12.9376,13.0278,789000.0
2011-08-12 10:00:00,17.33,17.35,16.95,17.05,433500.0,13.0203,13.0353,12.7348,12.8099,433500.0
2011-08-12 10:30:00,17.06,17.08,16.76,16.91,351000.0,12.8174,12.8324,12.592,12.7047,351000.0
2011-08-12 11:00:00,16.9,16.95,16.77,16.86,387100.0,12.6972,12.7348,12.5995,12.6672,387100.0
2011-08-12 11:30:00,16.86,17.11,16.85,17.04,497500.0,12.6672,12.855,12.6596,12.8024,497500.0
2011-08-12 12:00:00,17.05,17.08,16.87,16.95,359900.0,12.8099,12.8324,12.6747,12.7348,359900.0
2011-08-12 12:30:00,16.95,16.96,16.8,16.88,175900.0,12.7348,12.7423,12.6221,12.6822,175900.0
2011-08-12 13:00:00,16.88,16.92,16.64,16.71,309500.0,12.6822,12.7122,12.5019,12.5545,309500.0
2011-08-12 13:30:00,16.71,16.82,16.66,16.69,125000.0,12.5545,12.6371,12.5169,12.5394,125000.0
2011-08-12 14:00:00,16.7,16.74,16.43,16.5,321100.0,12.5469,12.577,12.3441,12.3967,321100.0
2011-08-12 14:30:00,16.49,16.56,16.38,16.52,358000.0,12.3892,12.4418,12.3065,12.4117,358000.0
2011-08-12 15:00:00,16.51,16.57,16.46,16.47,299600.0,12.4042,12.4493,12.3666,12.3741,299600.0
2011-08-12 15:30:00,16.47,16.5,16.39,16.48,785200.0,12.3741,12.3967,12.314,12.3817,785200.0
2011-08-15 09:30:00,16.8,17.28,16.8,17.17,556800.0,12.6221,12.9827,12.6221,12.9001,556800.0
2011-08-15 10:00:00,17.16,17.28,17.04,17.22,271000.0,12.8925,12.9827,12.8024,12.9376,271000.0
2011-08-15 10:30:00,17.22,17.25,17.09,17.1,160700.0,12.9376,12.9602,12.84,12.8475,160700.0
2011-08-15 11:00:00,17.1,17.17,17.08,17.13,149100.0,12.8475,12.9001,12.8324,12.87,149100.0
2011-08-15 11:30:00,17.13,17.13,17.06,17.11,137900.0,12.87,12.87,12.8174,12.855,137900.0
2011-08-15 12:00:00,17.1,17.18,17.1,17.13,95000.0,12.8475,12.9076,12.8475,12.87,95000.0
2011-08-15 12:30:00,17.12,17.18,17.1,17.17,78200.0,12.8625,12.9076,12.8475,12.9001,78200.0
2011-08-15 13:00:00,17.17,17.2,17.12,17.16,87000.0,12.9001,12.9226,12.8625,12.8925,87000.0
2011-08-15 13:30:00,17.17,17.18,17.12,17.17,71100.0,12.9001,12.9076,12.8625,12.9001,71100.0
2011-08-15 14:00:00,17.18,17.27,17.17,17.27,123000.0,12.9076,12.9752,12.9001,12.9752,123000.0
2011-08-15 14:30:00,17.27,17.3,17.21,17.23,158600.0,12.9752,12.9977,12.9301,12.9451,158600.0
2011-08-15 15:00:00,17.23,17.26,17.16,17.17,321800.0,12.9451,12.9677,12.8925,12.9001,321800.0
2011-08-15 15:30:00,17.18,17.38,17.12,17.36,759900.0,12.9076,13.0578,12.8625,13.0428,759900.0
2011-08-16 09:30:00,17.31,17.33,16.97,17.05,294800.0,13.0052,13.0203,12.7498,12.8099,294800.0
2011-08-16 10:00:00,17.04,17.17,17.02,17.16,154400.0,12.8024,12.9001,12.7874,12.8925,154400.0
2011-08-16 10:30:00,17.16,17.16,16.98,17.11,206500.0,12.8925,12.8925,12.7573,12.855,206500.0
2011-08-16 11:00:00,17.1,17.1,16.99,17.07,158900.0,12.8475,12.8475,12.7648,12.8249,158900.0
2011-08-16 11:30:00,17.07,17.17,17.05,17.1,142200.0,12.8249,12.9001,12.8099,12.8475,142200.0
2011-08-16 12:00:00,17.11,17.24,16.91,16.94,328000.0,12.855,12.9527,12.7047,12.7273,328000.0
2011-08-16 12:30:00,16.93,17.0,16.9,16.96,173300.0,12.7197,12.7723,12.6972,12.7423,173300.0
2011-08-16 13:00:00,16.96,16.96,16.7,16.71,288200.0,12.7423,12.7423,12.5469,12.5545,288200.0
2011-08-16 13:30:00,16.7,16.82,16.68,16.79,438400.0,12.5469,12.6371,12.5319,12.6146,438400.0
2011-08-16 14:00:00,16.79,16.89,16.72,16.75,467400.0,12.6146,12.6897,12.562,12.5845,467400.0
2011-08-16 14:30:00,16.75,16.76,16.62,16.64,248900.0,12.5845,12.592,12.4868,12.5019,248900.0
2011-08-16 15:00:00,16.64,16.88,16.63,16.87,408700.0,12.5019,12.6822,12.4943,12.6747,408700.0
2011-08-16 15:30:00,16.88,16.94,16.81,16.87,726100.0,12.6822,12.7273,12.6296,12.6747,726100.0
2011-08-17 09:30:00,16.96,17.23,16.95,17.21,145100.0,12.7423,12.9451,12.7348,12.9301,145100.0
2011-08-17 10:00:00,17.2,17.3,17.13,17.3,127000.0,12.9226,12.9977,12.87,12.9977,127000.0
2011-08-17 10:30:00,17.3,17.32,17.21,17.21,181200.0,12.9977,13.0128,12.9301,12.9301,181200.0
2011-08-17 11:00:00,17.21,17.25,17.15,17.16,234000.0,12.9301,12.9602,12.885,12.8925,234000.0
2011-08-17 11:30:00,17.15,17.18,17.03,17.05,261100.0,12.885,12.9076,12.7949,12.8099,261100.0
2011-08-17 12:00:00,17.05,17.08,16.95,16.98,197300.0,12.8099,12.8324,12.7348,12.7573,197300.0
2011-08-17 12:30:00,16.99,17.08,16.93,16.95,203400.0,12.7648,12.8324,12.7197,12.7348,203400.0
2011-08-17 13:00:00,16.96,16.98,16.81,16.86,232100.0,12.7423,12.7573,12.6296,12.6672,232100.0
2011-08-17 13:30:00,16.86,16.92,16.79,16.88,229900.0,12.6672,12.7122,12.6146,12.6822,229900.0
2011-08-17 14:00:00,16.88,17.01,16.88,16.95,214400.0,12.6822,12.7798,12.6822,12.7348,214400.0
2011-08-17 14:30:00,16.95,16.98,16.87,16.94,220500.0,12.7348,12.7573,12.6747,12.7273,220500.0
2011-08-17 15:00:00,16.94,17.03,16.9,16.97,293300.0,12.7273,12.7949,12.6972,12.7498,293300.0
2011-08-17 15:30:00,16.98,17.03,16.94,17.02,502600.0,12.7573,12.7949,12.7273,12.7874,502600.0
2011-08-18 09:30:00,16.5,16.55,16.13,16.23,293700.0,12.3967,12.4342,12.1187,12.1938,293700.0
2011-08-18 10:00:00,16.21,16.22,15.82,16.04,624700.0,12.1788,12.1863,11.8858,12.0511,624700.0
2011-08-18 10:30:00,16.04,16.05,15.86,16.02,255500.0,12.0511,12.0586,11.9158,12.036,255500.0
2011-08-18 11:00:00,16.03,16.08,15.94,16.01,209400.0,12.0436,12.0811,11.9759,12.0285,209400.0
2011-08-18 11:30:00,16.01,16.19,16.01,16.15,200700.0,12.0285,12.1638,12.0285,12.1337,200700.0
2011-08-18 12:00:00,16.15,16.15,16.0,16.03,136700.0,12.1337,12.1337,12.021,12.0436,136700.0
2011-08-18 12:30:00,16.02,16.05,15.91,15.93,119500.0,12.036,12.0586,11.9534,11.9684,119500.0
2011-08-18 13:00:00,15.94,15.97,15.81,15.82,138900.0,11.9759,11.9985,11.8783,11.8858,138900.0
2011-08-18 13:30:00,15.81,15.84,15.71,15.75,276300.0,11.8783,11.9008,11.8031,11.8332,276300.0
2011-08-18 14:00:00,15.76,15.88,15.72,15.84,426900.0,11.8407,11.9309,11.8107,11.9008,426900.0
2011-08-18 14:30:00,15.83,15.85,15.67,15.67,411600.0,11.8933,11.9083,11.7731,11.7731,411600.0
2011-08-18 15:00:00,15.68,15.73,15.59,15.71,426400.0,11.7806,11.8182,11.713,11.8031,426400.0
2011-08-18 15:30:00,15.71,15.86,15.63,15.75,1157700.0,11.8031,11.9158,11.743,11.8332,1157700.0
2011-08-19 09:30:00,15.53,15.69,15.32,15.68,654200.0,11.6679,11.7881,11.5101,11.7806,654200.0
2011-08-19 10:00:00,15.67,15.99,15.66,15.94,418800.0,11.7731,12.0135,11.7656,11.9759,418800.0
2011-08-19 10:30:00,15.94,15.95,15.66,15.74,186800.0,11.9759,11.9835,11.7656,11.8257,186800.0
2011-08-19 11:00:00,15.72,15.73,15.49,15.6,162000.0,11.8107,11.8182,11.6379,11.7205,162000.0
2011-08-19 11:30:00,15.6,15.71,15.54,15.7,145100.0,11.7205,11.8031,11.6754,11.7956,145100.0
2011-08-19 12:00:00,15.7,15.7,15.57,15.62,77900.0,11.7956,11.7956,11.698,11.7355,77900.0
2011-08-19 12:30:00,15.63,15.68,15.58,15.58,72800.0,11.743,11.7806,11.7055,11.7055,72800.0
2011-08-19 13:00:00,15.57,15.64,15.54,15.59,122700.0,11.698,11.7505,11.6754,11.713,122700.0
2011-08-19 13:30:00,15.58,15.59,15.42,15.45,163000.0,11.7055,11.713,11.5853,11.6078,163000.0
2011-08-19 14:00:00,15.45,15.47,15.27,15.32,215400.0,11.6078,11.6228,11.4726,11.5101,215400.0
2011-08-19 14:30:00,15.32,15.33,15.2,15.23,242600.0,11.5101,11.5176,11.42,11.4425,242600.0
2011-08-19 15:00:00,15.23,15.25,15.11,15.16,377100.0,11.4425,11.4575,11.3524,11.3899,377100.0
2011-08-19 15:30:00,15.16,15.21,15.08,15.1,895800.0,11.3899,11.4275,11.3298,11.3448,895800.0
2011-08-22 09:30:00,15.4,15.6,15.34,15.51,332100.0,11.5702,11.7205,11.5252,11.6529,332100.0
2011-08-22 10:00:00,15.51,15.57,15.4,15.47,312500.0,11.6529,11.698,11.5702,11.6228,312500.0
2011-08-22 10:30:00,15.48,15.54,15.34,15.36,263700.0,11.6303,11.6754,11.5252,11.5402,263700.0
2011-08-22 11:00:00,15.35,15.43,15.2,15.22,251200.0,11.5327,11.5928,11.42,11.435,251200.0
2011-08-22 11:30:00,15.23,15.27,15.06,15.09,215000.0,11.4425,11.4726,11.3148,11.3373,215000.0
2011-08-22 12:00:00,15.09,15.2,15.07,15.09,204900.0,11.3373,11.42,11.3223,11.3373,204900.0
2011-08-22 12:30:00,15.1,15.32,15.04,15.31,173100.0,11.3448,11.5101,11.2998,11.5026,173100.0
2011-08-22 13:00:00,15.3,15.37,15.19,15.19,155600.0,11.4951,11.5477,11.4125,11.4125,155600.0
2011-08-22 13:30:00,15.2,15.21,15.07,15.16,193000.0,11.42,11.4275,11.3223,11.3899,193000.0
2011-08-22 14:00:00,15.16,15.2,15.08,15.12,210300.0,11.3899,11.42,11.3298,11.3599,210300.0
2011-08-22 14:30:00,15.11,15.13,15.03,15.05,189000.0,11.3524,11.3674,11.2922,11.3073,189000.0
2011-08-22 15:00:00,15.05,15.12,15.03,15.07,290900.0,11.3073,11.3599,11.2922,11.3223,290900.0
2011-08-22 15:30:00,15.06,15.12,14.98,15.01,754300.0,11.3148,11.3599,11.2547,11.2772,754300.0
2011-08-23 09:30:00,15.18,15.22,14.82,14.94,322200.0,11.4122,11.4423,11.1416,11.2318,322200.0
2011-08-23 10:00:00,14.93,15.28,14.91,15.28,405900.0,11.2243,11.4874,11.2092,11.4874,405900.0
2011-08-23 10:30:00,15.27,15.36,15.16,15.16,235200.0,11.4799,11.5475,11.3972,11.3972,235200.0
2011-08-23 11:00:00,15.15,15.25,15.12,15.25,191100.0,11.3897,11.4648,11.3671,11.4648,191100.0
2011-08-23 11:30:00,15.25,15.49,15.25,15.47,209300.0,11.4648,11.6453,11.4648,11.6302,209300.0
2011-08-23 12:00:00,15.47,15.49,15.39,15.49,199800.0,11.6302,11.6453,11.5701,11.6453,199800.0
2011-08-23 12:30:00,15.49,15.66,15.49,15.65,213400.0,11.6453,11.7731,11.6453,11.7656,213400.0
2011-08-23 13:00:00,15.65,15.66,15.41,15.42,223100.0,11.7656,11.7731,11.5851,11.5926,223100.0
2011-08-23 13:30:00,15.43,15.47,15.22,15.28,278800.0,11.6002,11.6302,11.4423,11.4874,278800.0
2011-08-23 14:00:00,15.28,15.37,15.2,15.37,391100.0,11.4874,11.5551,11.4273,11.5551,391100.0
2011-08-23 14:30:00,15.36,15.43,15.27,15.38,309200.0,11.5475,11.6002,11.4799,11.5626,309200.0
2011-08-23 15:00:00,15.38,15.6,15.38,15.51,352100.0,11.5626,11.728,11.5626,11.6603,352100.0
2011-08-23 15:30:00,15.51,15.68,15.45,15.68,586500.0,11.6603,11.7881,11.6152,11.7881,586500.0
2011-08-24 09:30:00,15.6,16.14,15.56,16.09,233400.0,11.728,12.1339,11.6979,12.0963,233400.0
2011-08-24 10:00:00,16.08,16.21,15.99,16.03,387400.0,12.0888,12.1866,12.0212,12.0512,387400.0
2011-08-24 10:30:00,16.02,16.08,15.87,15.89,138400.0,12.0437,12.0888,11.931,11.946,138400.0
2011-08-24 11:00:00,15.88,15.99,15.86,15.93,111300.0,11.9385,12.0212,11.9234,11.9761,111300.0
2011-08-24 11:30:00,15.92,15.97,15.78,15.79,104800.0,11.9685,12.0061,11.8633,11.8708,104800.0
2011-08-24 12:00:00,15.78,15.79,15.65,15.75,95200.0,11.8633,11.8708,11.7656,11.8407,95200.0
2011-08-24 12:30:00,15.75,15.82,15.71,15.81,84500.0,11.8407,11.8934,11.8107,11.8858,84500.0
2011-08-24 13:00:00,15.81,15.99,15.79,15.93,99700.0,11.8858,12.0212,11.8708,11.9761,99700.0
2011-08-24 13:30:00,15.93,15.96,15.81,15.94,133800.0,11.9761,11.9986,11.8858,11.9836,133800.0
2011-08-24 14:00:00,15.95,15.99,15.88,15.9,163900.0,11.9911,12.0212,11.9385,11.9535,163900.0
2011-08-24 14:30:00,15.9,16.01,15.89,16.0,214300.0,11.9535,12.0362,11.946,12.0287,214300.0
2011-08-24 15:00:00,16.01,16.23,15.98,16.21,316700.0,12.0362,12.2016,12.0137,12.1866,316700.0
2011-08-24 15:30:00,16.22,16.33,16.2,16.32,675200.0,12.1941,12.2768,12.179,12.2693,675200.0
2011-08-25 09:30:00,16.96,17.52,16.57,16.67,687100.0,12.7504,13.1714,12.4572,12.5324,687100.0
2011-08-25 10:00:00,16.67,16.68,16.34,16.39,489000.0,12.5324,12.5399,12.2843,12.3219,489000.0
2011-08-25 10:30:00,16.38,16.43,16.07,16.26,343900.0,12.3144,12.352,12.0813,12.2242,343900.0
2011-08-25 11:00:00,16.26,16.3,16.04,16.11,341200.0,12.2242,12.2542,12.0588,12.1114,341200.0
2011-08-25 11:30:00,16.11,16.14,15.88,15.98,250400.0,12.1114,12.1339,11.9385,12.0137,250400.0
2011-08-25 12:00:00,15.97,16.0,15.76,15.83,165900.0,12.0061,12.0287,11.8483,11.9009,165900.0
2011-08-25 12:30:00,15.83,15.83,15.61,15.77,224400.0,11.9009,11.9009,11.7355,11.8558,224400.0
2011-08-25 13:00:00,15.77,15.99,15.76,15.98,214600.0,11.8558,12.0212,11.8483,12.0137,214600.0
2011-08-25 13:30:00,15.97,16.1,15.94,16.1,144400.0,12.0061,12.1039,11.9836,12.1039,144400.0
2011-08-25 14:00:00,16.1,16.14,15.98,16.02,183800.0,12.1039,12.1339,12.0137,12.0437,183800.0
2011-08-25 14:30:00,16.03,16.07,15.87,15.87,190600.0,12.0512,12.0813,11.931,11.931,190600.0
2011-08-25 15:00:00,15.86,16.1,15.84,16.02,272000.0,11.9234,12.1039,11.9084,12.0437,272000.0
2011-08-25 15:30:00,16.02,16.05,15.84,15.9,554100.0,12.0437,12.0663,11.9084,11.9535,554100.0
2011-08-26 09:30:00,15.72,15.84,15.57,15.71,400200.0,11.8182,11.9084,11.7054,11.8107,400200.0
2011-08-26 10:00:00,15.71,15.95,15.43,15.85,205500.0,11.8107,11.9911,11.6002,11.9159,205500.0
2011-08-26 10:30:00,15.84,16.11,15.74,15.88,213700.0,11.9084,12.1114,11.8332,11.9385,213700.0
2011-08-26 11:00:00,15.87,16.22,15.84,16.02,185900.0,11.931,12.1941,11.9084,12.0437,185900.0
2011-08-26 11:30:00,16.01,16.12,15.95,16.08,109400.0,12.0362,12.1189,11.9911,12.0888,109400.0
2011-08-26 12:00:00,16.08,16.33,16.08,16.25,136000.0,12.0888,12.2768,12.0888,12.2166,136000.0
2011-08-26 12:30:00,16.25,16.26,16.09,16.17,132100.0,12.2166,12.2242,12.0963,12.1565,132100.0
2011-08-26 13:00:00,16.17,16.33,16.1,16.33,129400.0,12.1565,12.2768,12.1039,12.2768,129400.0
2011-08-26 13:30:00,16.32,16.4,16.27,16.34,182700.0,12.2693,12.3294,12.2317,12.2843,182700.0
2011-08-26 14:00:00,16.34,16.38,16.15,16.15,197900.0,12.2843,12.3144,12.1415,12.1415,197900.0
2011-08-26 14:30:00,16.16,16.26,16.1,16.23,238100.0,12.149,12.2242,12.1039,12.2016,238100.0
2011-08-26 15:00:00,16.23,16.24,16.01,16.07,293000.0,12.2016,12.2091,12.0362,12.0813,293000.0
2011-08-26 15:30:00,16.07,16.27,16.04,16.25,633200.0,12.0813,12.2317,12.0588,12.2166,633200.0
2011-08-29 09:30:00,16.54,16.71,16.49,16.71,171800.0,12.4347,12.5625,12.3971,12.5625,171800.0
2011-08-29 10:00:00,16.72,16.87,16.64,16.8,227000.0,12.57,12.6827,12.5098,12.6301,227000.0
2011-08-29 10:30:00,16.8,16.94,16.78,16.91,327200.0,12.6301,12.7354,12.6151,12.7128,327200.0
2011-08-29 11:00:00,16.91,16.92,16.81,16.82,143400.0,12.7128,12.7203,12.6376,12.6452,143400.0
2011-08-29 11:30:00,16.82,16.94,16.82,16.91,84900.0,12.6452,12.7354,12.6452,12.7128,84900.0
2011-08-29 12:00:00,16.91,16.95,16.9,16.93,95200.0,12.7128,12.7429,12.7053,12.7279,95200.0
2011-08-29 12:30:00,16.93,17.0,16.92,16.99,199000.0,12.7279,12.7805,12.7203,12.773,199000.0
2011-08-29 13:00:00,16.98,17.0,16.93,16.94,104700.0,12.7654,12.7805,12.7279,12.7354,104700.0
2011-08-29 13:30:00,16.94,16.98,16.92,16.94,151800.0,12.7354,12.7654,12.7203,12.7354,151800.0
2011-08-29 14:00:00,16.95,17.01,16.94,17.0,159700.0,12.7429,12.788,12.7354,12.7805,159700.0
2011-08-29 14:30:00,17.0,17.03,16.99,17.02,167200.0,12.7805,12.803,12.773,12.7955,167200.0
2011-08-29 15:00:00,17.01,17.09,17.0,17.05,199800.0,12.788,12.8481,12.7805,12.8181,199800.0
2011-08-29 15:30:00,17.06,17.26,17.05,17.26,607100.0,12.8256,12.9759,12.8181,12.9759,607100.0
2011-08-30 09:30:00,17.11,17.15,16.74,16.74,230700.0,12.8632,12.8932,12.585,12.585,230700.0
2011-08-30 10:00:00,16.77,16.97,16.63,16.83,287800.0,12.6076,12.7579,12.5023,12.6527,287800.0
2011-08-30 10:30:00,16.82,16.92,16.8,16.81,222200.0,12.6452,12.7203,12.6301,12.6376,222200.0
2011-08-30 11:00:00,16.8,17.05,16.78,17.03,218200.0,12.6301,12.8181,12.6151,12.803,218200.0
2011-08-30 11:30:00,17.02,17.21,17.02,17.15,196600.0,12.7955,12.9384,12.7955,12.8932,196600.0
2011-08-30 12:00:00,17.15,17.17,17.08,17.09,141600.0,12.8932,12.9083,12.8406,12.8481,141600.0
2011-08-30 12:30:00,17.09,17.1,16.98,17.04,195000.0,12.8481,12.8557,12.7654,12.8106,195000.0
2011-08-30 13:00:00,17.03,17.09,16.99,17.02,155400.0,12.803,12.8481,12.773,12.7955,155400.0
2011-08-30 13:30:00,17.02,17.08,16.98,17.04,230200.0,12.7955,12.8406,12.7654,12.8106,230200.0
2011-08-30 14:00:00,17.04,17.27,17.01,17.27,450500.0,12.8106,12.9835,12.788,12.9835,450500.0
2011-08-30 14:30:00,17.27,17.3,17.12,17.18,365000.0,12.9835,13.006,12.8707,12.9158,365000.0
2011-08-30 15:00:00,17.17,17.22,17.12,17.19,372100.0,12.9083,12.9459,12.8707,12.9233,372100.0
2011-08-30 15:30:00,17.19,17.32,17.18,17.19,726000.0,12.9233,13.0211,12.9158,12.9233,726000.0
2011-08-31 09:30:00,17.26,17.44,17.17,17.43,185700.0,12.9759,13.1113,12.9083,13.1038,185700.0
2011-08-31 10:00:00,17.41,17.56,17.41,17.48,183700.0,13.0887,13.2015,13.0887,13.1413,183700.0
2011-08-31 10:30:00,17.48,17.53,17.4,17.45,170600.0,13.1413,13.1789,13.0812,13.1188,170600.0
2011-08-31 11:00:00,17.45,17.45,17.31,17.35,136800.0,13.1188,13.1188,13.0135,13.0436,136800.0
2011-08-31 11:30:00,17.36,17.43,17.34,17.34,146300.0,13.0511,13.1038,13.0361,13.0361,146300.0
2011-08-31 12:00:00,17.34,17.5,17.34,17.47,127300.0,13.0361,13.1564,13.0361,13.1338,127300.0
2011-08-31 12:30:00,17.48,17.59,17.48,17.58,112800.0,13.1413,13.224,13.1413,13.2165,112800.0
2011-08-31 13:00:00,17.58,17.6,17.43,17.44,120500.0,13.2165,13.2316,13.1038,13.1113,120500.0
2011-08-31 13:30:00,17.45,17.51,17.4,17.41,125400.0,13.1188,13.1639,13.0812,13.0887,125400.0
2011-08-31 14:00:00,17.41,17.45,17.32,17.34,166600.0,13.0887,13.1188,13.0211,13.0361,166600.0
2011-08-31 14:30:00,17.34,17.35,17.24,17.29,304600.0,13.0361,13.0436,12.9609,12.9985,304600.0
2011-08-31 15:00:00,17.29,17.38,17.2,17.28,405600.0,12.9985,13.0662,12.9308,12.991,405600.0
2011-08-31 15:30:00,17.28,17.53,17.26,17.43,766100.0,12.991,13.1789,12.9759,13.1038,766100.0
2011-09-01 09:30:00,17.35,17.4,17.04,17.05,264800.0,13.0436,13.0812,12.8106,12.8181,264800.0
2011-09-01 10:00:00,17.05,17.53,17.03,17.32,440400.0,12.8181,13.1789,12.803,13.0211,440400.0
2011-09-01 10:30:00,17.31,17.31,17.14,17.14,232200.0,13.0135,13.0135,12.8857,12.8857,232200.0
2011-09-01 11:00:00,17.15,17.16,17.0,17.14,242400.0,12.8932,12.9008,12.7805,12.8857,242400.0
2011-09-01 11:30:00,17.14,17.18,17.06,17.14,96100.0,12.8857,12.9158,12.8256,12.8857,96100.0
2011-09-01 12:00:00,17.14,17.15,17.08,17.13,88700.0,12.8857,12.8932,12.8406,12.8782,88700.0
2011-09-01 12:30:00,17.14,17.14,17.0,17.01,71700.0,12.8857,12.8857,12.7805,12.788,71700.0
2011-09-01 13:00:00,17.01,17.01,16.92,16.96,100400.0,12.788,12.788,12.7203,12.7504,100400.0
2011-09-01 13:30:00,16.96,16.96,16.71,16.72,201700.0,12.7504,12.7504,12.5625,12.57,201700.0
2011-09-01 14:00:00,16.71,16.73,16.58,16.64,333600.0,12.5625,12.5775,12.4647,12.5098,333600.0
2011-09-01 14:30:00,16.65,16.69,16.63,16.68,228200.0,12.5174,12.5474,12.5023,12.5399,228200.0
2011-09-01 15:00:00,16.68,16.74,16.58,16.7,308300.0,12.5399,12.585,12.4647,12.5549,308300.0
2011-09-01 15:30:00,16.7,16.73,16.65,16.68,668200.0,12.5549,12.5775,12.5174,12.5399,668200.0
2011-09-02 09:30:00,16.28,16.56,16.18,16.48,446900.0,12.2392,12.4497,12.164,12.3895,446900.0
2011-09-02 10:00:00,16.49,16.55,16.41,16.5,350200.0,12.3971,12.4422,12.3369,12.4046,350200.0
2011-09-02 10:30:00,16.5,16.51,16.32,16.47,356100.0,12.4046,12.4121,12.2693,12.382,356100.0
2011-09-02 11:00:00,16.47,16.49,16.38,16.41,345500.0,12.382,12.3971,12.3144,12.3369,345500.0
2011-09-02 11:30:00,16.4,16.45,16.33,16.44,293900.0,12.3294,12.367,12.2768,12.3595,293900.0
2011-09-02 12:00:00,16.44,16.45,16.39,16.41,276300.0,12.3595,12.367,12.3219,12.3369,276300.0
2011-09-02 12:30:00,16.41,16.43,16.39,16.41,219300.0,12.3369,12.352,12.3219,12.3369,219300.0
2011-09-02 13:00:00,16.41,16.42,16.3,16.31,104900.0,12.3369,12.3444,12.2542,12.2617,104900.0
2011-09-02 13:30:00,16.3,16.33,16.2,16.23,145800.0,12.2542,12.2768,12.179,12.2016,145800.0
2011-09-02 14:00:00,16.22,16.26,16.07,16.08,203400.0,12.1941,12.2242,12.0813,12.0888,203400.0
2011-09-02 14:30:00,16.08,16.15,16.02,16.13,175900.0,12.0888,12.1415,12.0437,12.1264,175900.0
2011-09-02 15:00:00,16.12,16.16,16.06,16.14,202900.0,12.1189,12.149,12.0738,12.1339,202900.0
2011-09-02 15:30:00,16.15,16.29,16.14,16.18,570500.0,12.1415,12.2467,12.1339,12.164,570500.0
2011-09-06 09:30:00,15.4,15.72,15.36,15.72,671100.0,11.5776,11.8182,11.5475,11.8182,671100.0
2011-09-06 10:00:00,15.72,15.87,15.55,15.55,387600.0,11.8182,11.931,11.6904,11.6904,387600.0
2011-09-06 10:30:00,15.55,15.66,15.44,15.64,287700.0,11.6904,11.7731,11.6077,11.758,287700.0
2011-09-06 11:00:00,15.63,15.71,15.56,15.7,310800.0,11.7505,11.8107,11.6979,11.8031,310800.0
2011-09-06 11:30:00,15.71,15.83,15.71,15.78,186500.0,11.8107,11.9009,11.8107,11.8633,186500.0
2011-09-06 12:00:00,15.78,15.88,15.75,15.88,154300.0,11.8633,11.9385,11.8407,11.9385,154300.0
2011-09-06 12:30:00,15.87,15.87,15.76,15.77,101500.0,11.931,11.931,11.8483,11.8558,101500.0
2011-09-06 13:00:00,15.78,15.85,15.75,15.76,135700.0,11.8633,11.9159,11.8407,11.8483,135700.0
2011-09-06 13:30:00,15.76,15.89,15.74,15.85,179400.0,11.8483,11.946,11.8332,11.9159,179400.0
2011-09-06 14:00:00,15.84,15.98,15.83,15.92,219200.0,11.9084,12.0137,11.9009,11.9685,219200.0
2011-09-06 14:30:00,15.92,15.94,15.82,15.82,200200.0,11.9685,11.9836,11.8934,11.8934,200200.0
2011-09-06 15:00:00,15.82,15.83,15.69,15.77,291400.0,11.8934,11.9009,11.7956,11.8558,291400.0
2011-09-06 15:30:00,15.77,16.0,15.71,15.98,704300.0,11.8558,12.0287,11.8107,12.0137,704300.0
2011-09-07 09:30:00,16.25,16.45,16.17,16.45,184100.0,12.2166,12.367,12.1565,12.367,184100.0
2011-09-07 10:00:00,16.45,16.7,16.44,16.54,180700.0,12.367,12.5549,12.3595,12.4347,180700.0
2011-09-07 10:30:00,16.54,16.62,16.53,16.61,110800.0,12.4347,12.4948,12.4271,12.4873,110800.0
2011-09-07 11:00:00,16.6,16.78,16.58,16.74,135300.0,12.4798,12.6151,12.4647,12.585,135300.0
2011-09-07 11:30:00,16.75,16.84,16.71,16.81,110100.0,12.5925,12.6602,12.5625,12.6376,110100.0
2011-09-07 12:00:00,16.82,16.88,16.79,16.85,141000.0,12.6452,12.6903,12.6226,12.6677,141000.0
2011-09-07 12:30:00,16.84,16.97,16.84,16.96,122700.0,12.6602,12.7579,12.6602,12.7504,122700.0
2011-09-07 13:00:00,16.96,17.0,16.92,16.97,145500.0,12.7504,12.7805,12.7203,12.7579,145500.0
2011-09-07 13:30:00,16.97,17.02,16.93,17.0,191000.0,12.7579,12.7955,12.7279,12.7805,191000.0
2011-09-07 14:00:00,17.0,17.11,16.99,17.08,250800.0,12.7805,12.8632,12.773,12.8406,250800.0
2011-09-07 14:30:00,17.09,17.11,17.05,17.06,208800.0,12.8481,12.8632,12.8181,12.8256,208800.0
2011-09-07 15:00:00,17.07,17.07,16.92,16.94,252500.0,12.8331,12.8331,12.7203,12.7354,252500.0
2011-09-07 15:30:00,16.94,16.94,16.79,16.93,677700.0,12.7354,12.7354,12.6226,12.7279,677700.0
2011-09-08 09:30:00,16.71,16.89,16.48,16.59,224600.0,12.5625,12.6978,12.3895,12.4722,224600.0
2011-09-08 10:00:00,16.58,16.8,16.45,16.72,319100.0,12.4647,12.6301,12.367,12.57,319100.0
2011-09-08 10:30:00,16.71,16.96,16.71,16.95,187900.0,12.5625,12.7504,12.5625,12.7429,187900.0
2011-09-08 11:00:00,16.95,16.99,16.86,16.88,185700.0,12.7429,12.773,12.6752,12.6903,185700.0
2011-09-08 11:30:00,16.88,17.01,16.65,16.65,218000.0,12.6903,12.788,12.5174,12.5174,218000.0
2011-09-08 12:00:00,16.65,16.68,16.55,16.6,214000.0,12.5174,12.5399,12.4422,12.4798,214000.0
2011-09-08 12:30:00,16.6,16.72,16.57,16.7,208800.0,12.4798,12.57,12.4572,12.5549,208800.0
2011-09-08 13:00:00,16.71,16.71,16.59,16.6,139400.0,12.5625,12.5625,12.4722,12.4798,139400.0
2011-09-08 13:30:00,16.61,16.66,16.49,16.51,425600.0,12.4873,12.5249,12.3971,12.4121,425600.0
2011-09-08 14:00:00,16.52,16.58,16.46,16.5,464700.0,12.4196,12.4647,12.3745,12.4046,464700.0
2011-09-08 14:30:00,16.49,16.6,16.48,16.6,269900.0,12.3971,12.4798,12.3895,12.4798,269900.0
2011-09-08 15:00:00,16.6,16.62,16.47,16.62,317600.0,12.4798,12.4948,12.382,12.4948,317600.0
2011-09-08 15:30:00,16.63,16.76,16.59,16.64,728700.0,12.5023,12.6001,12.4722,12.5098,728700.0
2011-09-09 09:30:00,16.37,16.43,16.06,16.25,339300.0,12.3069,12.352,12.0738,12.2166,339300.0
2011-09-09 10:00:00,16.25,16.61,16.23,16.61,250200.0,12.2166,12.4873,12.2016,12.4873,250200.0
2011-09-09 10:30:00,16.61,16.65,16.44,16.49,267700.0,12.4873,12.5174,12.3595,12.3971,267700.0
2011-09-09 11:00:00,16.48,16.69,16.21,16.22,324300.0,12.3895,12.5474,12.1866,12.1941,324300.0
2011-09-09 11:30:00,16.22,16.33,16.16,16.25,352800.0,12.1941,12.2768,12.149,12.2166,352800.0
2011-09-09 12:00:00,16.24,16.36,16.17,16.29,224700.0,12.2091,12.2993,12.1565,12.2467,224700.0
2011-09-09 12:30:00,16.29,16.42,16.2,16.4,277500.0,12.2467,12.3444,12.179,12.3294,277500.0
2011-09-09 13:00:00,16.4,16.49,16.3,16.41,207500.0,12.3294,12.3971,12.2542,12.3369,207500.0
2011-09-09 13:30:00,16.42,16.42,16.29,16.34,195600.0,12.3444,12.3444,12.2467,12.2843,195600.0
2011-09-09 14:00:00,16.33,16.39,16.24,16.25,337200.0,12.2768,12.3219,12.2091,12.2166,337200.0
2011-09-09 14:30:00,16.26,16.35,16.16,16.17,297000.0,12.2242,12.2918,12.149,12.1565,297000.0
2011-09-09 15:00:00,16.17,16.25,16.13,16.15,357700.0,12.1565,12.2166,12.1264,12.1415,357700.0
2011-09-09 15:30:00,16.16,16.32,16.12,16.13,959900.0,12.149,12.2693,12.1189,12.1264,959900.0
2011-09-12 09:30:00,15.51,16.59,15.5,16.48,661600.0,11.6603,12.4722,11.6528,12.3895,661600.0
2011-09-12 10:00:00,16.47,16.49,16.18,16.21,257000.0,12.382,12.3971,12.164,12.1866,257000.0
2011-09-12 10:30:00,16.21,16.24,16.02,16.07,225700.0,12.1866,12.2091,12.0437,12.0813,225700.0
2011-09-12 11:00:00,16.07,16.32,16.02,16.31,154200.0,12.0813,12.2693,12.0437,12.2617,154200.0
2011-09-12 11:30:00,16.3,16.34,16.08,16.09,75600.0,12.2542,12.2843,12.0888,12.0963,75600.0
2011-09-12 12:00:00,16.1,16.17,15.97,16.09,85600.0,12.1039,12.1565,12.0061,12.0963,85600.0
2011-09-12 12:30:00,16.09,16.09,15.9,15.99,121900.0,12.0963,12.0963,11.9535,12.0212,121900.0
2011-09-12 13:00:00,15.99,16.06,15.91,15.93,124500.0,12.0212,12.0738,11.961,11.9761,124500.0
2011-09-12 13:30:00,15.92,15.98,15.83,15.94,111300.0,11.9685,12.0137,11.9009,11.9836,111300.0
2011-09-12 14:00:00,15.95,15.95,15.81,15.92,153100.0,11.9911,11.9911,11.8858,11.9685,153100.0
2011-09-12 14:30:00,15.92,16.18,15.89,16.01,252800.0,11.9685,12.164,11.946,12.0362,252800.0
2011-09-12 15:00:00,16.02,16.07,15.88,16.05,262700.0,12.0437,12.0813,11.9385,12.0663,262700.0
2011-09-12 15:30:00,16.07,16.44,16.05,16.4,837000.0,12.0813,12.3595,12.0663,12.3294,837000.0
2011-09-13 09:30:00,16.45,16.8,16.29,16.8,377100.0,12.367,12.6301,12.2467,12.6301,377100.0
2011-09-13 10:00:00,16.78,16.95,16.72,16.83,418000.0,12.6151,12.7429,12.57,12.6527,418000.0
2011-09-13 10:30:00,16.83,16.89,16.71,16.74,159700.0,12.6527,12.6978,12.5625,12.585,159700.0
2011-09-13 11:00:00,16.73,16.78,16.56,16.62,132200.0,12.5775,12.6151,12.4497,12.4948,132200.0
2011-09-13 11:30:00,16.63,16.77,16.59,16.65,83300.0,12.5023,12.6076,12.4722,12.5174,83300.0
2011-09-13 12:00:00,16.64,16.69,16.55,16.58,222200.0,12.5098,12.5474,12.4422,12.4647,222200.0
2011-09-13 12:30:00,16.57,16.64,16.53,16.61,160200.0,12.4572,12.5098,12.4271,12.4873,160200.0
2011-09-13 13:00:00,16.62,16.69,16.61,16.62,99900.0,12.4948,12.5474,12.4873,12.4948,99900.0
2011-09-13 13:30:00,16.62,16.73,16.57,16.64,136800.0,12.4948,12.5775,12.4572,12.5098,136800.0
2011-09-13 14:00:00,16.64,16.69,16.58,16.69,157000.0,12.5098,12.5474,12.4647,12.5474,157000.0
2011-09-13 14:30:00,16.7,16.71,16.52,16.58,190800.0,12.5549,12.5625,12.4196,12.4647,190800.0
2011-09-13 15:00:00,16.58,16.62,16.4,16.54,228400.0,12.4647,12.4948,12.3294,12.4347,228400.0
2011-09-13 15:30:00,16.54,16.65,16.52,16.59,437200.0,12.4347,12.5174,12.4196,12.4722,437200.0
2011-09-14 09:30:00,16.73,16.89,16.66,16.72,167400.0,12.5775,12.6978,12.5249,12.57,167400.0
2011-09-14 10:00:00,16.72,16.72,16.36,16.52,207600.0,12.57,12.57,12.2993,12.4196,207600.0
2011-09-14 10:30:00,16.5,16.54,16.23,16.35,376800.0,12.4046,12.4347,12.2016,12.2918,376800.0
2011-09-14 11:00:00,16.34,16.69,16.28,16.69,142400.0,12.2843,12.5474,12.2392,12.5474,142400.0
2011-09-14 11:30:00,16.68,16.68,16.55,16.62,71000.0,12.5399,12.5399,12.4422,12.4948,71000.0
2011-09-14 12:00:00,16.63,16.65,16.54,16.64,107200.0,12.5023,12.5174,12.4347,12.5098,107200.0
2011-09-14 12:30:00,16.64,16.78,16.63,16.67,107000.0,12.5098,12.6151,12.5023,12.5324,107000.0
2011-09-14 13:00:00,16.67,16.8,16.67,16.77,106900.0,12.5324,12.6301,12.5324,12.6076,106900.0
2011-09-14 13:30:00,16.76,16.9,16.74,16.77,229400.0,12.6001,12.7053,12.585,12.6076,229400.0
2011-09-14 14:00:00,16.77,16.94,16.77,16.85,138400.0,12.6076,12.7354,12.6076,12.6677,138400.0
2011-09-14 14:30:00,16.84,16.89,16.8,16.89,174800.0,12.6602,12.6978,12.6301,12.6978,174800.0
2011-09-14 15:00:00,16.89,17.13,16.89,17.09,338100.0,12.6978,12.8782,12.6978,12.8481,338100.0
2011-09-14 15:30:00,17.09,17.18,16.88,16.9,768400.0,12.8481,12.9158,12.6903,12.7053,768400.0
2011-09-15 09:30:00,17.13,17.2,16.92,17.01,164300.0,12.8782,12.9308,12.7203,12.788,164300.0
2011-09-15 10:00:00,17.01,17.21,16.99,17.0,174000.0,12.788,12.9384,12.773,12.7805,174000.0
2011-09-15 10:30:00,16.99,17.0,16.86,16.87,173900.0,12.773,12.7805,12.6752,12.6827,173900.0
2011-09-15 11:00:00,16.87,17.07,16.81,17.01,183900.0,12.6827,12.8331,12.6376,12.788,183900.0
2011-09-15 11:30:00,17.01,17.1,16.98,17.07,227500.0,12.788,12.8557,12.7654,12.8331,227500.0
2011-09-15 12:00:00,17.07,17.16,17.03,17.04,89000.0,12.8331,12.9008,12.803,12.8106,89000.0
2011-09-15 12:30:00,17.04,17.09,17.01,17.03,96600.0,12.8106,12.8481,12.788,12.803,96600.0
2011-09-15 13:00:00,17.04,17.09,17.01,17.02,105800.0,12.8106,12.8481,12.788,12.7955,105800.0
2011-09-15 13:30:00,17.02,17.14,16.99,17.13,144100.0,12.7955,12.8857,12.773,12.8782,144100.0
2011-09-15 14:00:00,17.14,17.21,17.1,17.16,154500.0,12.8857,12.9384,12.8557,12.9008,154500.0
2011-09-15 14:30:00,17.16,17.3,17.16,17.27,128000.0,12.9008,13.006,12.9008,12.9835,128000.0
2011-09-15 15:00:00,17.28,17.33,17.22,17.27,274900.0,12.991,13.0286,12.9459,12.9835,274900.0
2011-09-15 15:30:00,17.26,17.47,17.26,17.46,767800.0,12.9759,13.1338,12.9759,13.1263,767800.0
2011-09-16 09:30:00,17.48,17.49,17.05,17.3,630900.0,13.1413,13.1489,12.8181,13.006,630900.0
2011-09-16 10:00:00,17.3,17.32,17.02,17.04,211600.0,13.006,13.0211,12.7955,12.8106,211600.0
2011-09-16 10:30:00,17.03,17.07,16.85,16.96,353400.0,12.803,12.8331,12.6677,12.7504,353400.0
2011-09-16 11:00:00,16.96,17.0,16.77,16.87,349000.0,12.7504,12.7805,12.6076,12.6827,349000.0
2011-09-16 11:30:00,16.87,17.03,16.76,16.99,254000.0,12.6827,12.803,12.6001,12.773,254000.0
2011-09-16 12:00:00,17.0,17.08,16.98,17.06,116100.0,12.7805,12.8406,12.7654,12.8256,116100.0
2011-09-16 12:30:00,17.07,17.27,17.05,17.22,127500.0,12.8331,12.9835,12.8181,12.9459,127500.0
2011-09-16 13:00:00,17.21,17.22,17.13,17.19,106800.0,12.9384,12.9459,12.8782,12.9233,106800.0
2011-09-16 13:30:00,17.18,17.19,17.03,17.1,108300.0,12.9158,12.9233,12.803,12.8557,108300.0
2011-09-16 14:00:00,17.11,17.17,17.08,17.08,99700.0,12.8632,12.9083,12.8406,12.8406,99700.0
2011-09-16 14:30:00,17.09,17.25,17.09,17.23,117300.0,12.8481,12.9684,12.8481,12.9534,117300.0
2011-09-16 15:00:00,17.23,17.25,17.12,17.15,200600.0,12.9534,12.9684,12.8707,12.8932,200600.0
2011-09-16 15:30:00,17.15,17.32,17.13,17.32,448400.0,12.8932,13.0211,12.8782,13.0211,448400.0
2011-09-19 09:30:00,16.98,17.17,16.62,16.64,230800.0,12.7654,12.9083,12.4948,12.5098,230800.0
2011-09-19 10:00:00,16.64,16.68,16.49,16.61,169700.0,12.5098,12.5399,12.3971,12.4873,169700.0
2011-09-19 10:30:00,16.62,16.68,16.53,16.55,161500.0,12.4948,12.5399,12.4271,12.4422,161500.0
2011-09-19 11:00:00,16.55,16.64,16.5,16.5,134800.0,12.4422,12.5098,12.4046,12.4046,134800.0
2011-09-19 11:30:00,16.5,16.6,16.46,16.51,207700.0,12.4046,12.4798,12.3745,12.4121,207700.0
2011-09-19 12:00:00,16.52,16.55,16.4,16.44,315400.0,12.4196,12.4422,12.3294,12.3595,315400.0
2011-09-19 12:30:00,16.44,16.45,16.34,16.38,177300.0,12.3595,12.367,12.2843,12.3144,177300.0
2011-09-19 13:00:00,16.38,16.43,16.33,16.41,72300.0,12.3144,12.352,12.2768,12.3369,72300.0
2011-09-19 13:30:00,16.42,16.45,16.39,16.43,97500.0,12.3444,12.367,12.3219,12.352,97500.0
2011-09-19 14:00:00,16.42,16.45,16.34,16.36,182500.0,12.3444,12.367,12.2843,12.2993,182500.0
2011-09-19 14:30:00,16.36,16.41,16.28,16.28,219400.0,12.2993,12.3369,12.2392,12.2392,219400.0
2011-09-19 15:00:00,16.29,16.52,16.25,16.48,445000.0,12.2467,12.4196,12.2166,12.3895,445000.0
2011-09-19 15:30:00,16.48,16.56,16.4,16.4,709500.0,12.3895,12.4497,12.3294,12.3294,709500.0
2011-09-20 09:30:00,16.44,16.67,16.33,16.5,201900.0,12.3595,12.5324,12.2768,12.4046,201900.0
2011-09-20 10:00:00,16.5,16.51,16.35,16.48,158100.0,12.4046,12.4121,12.2918,12.3895,158100.0
2011-09-20 10:30:00,16.47,16.68,16.45,16.6,289700.0,12.382,12.5399,12.367,12.4798,289700.0
2011-09-20 11:00:00,16.6,16.73,16.59,16.61,234500.0,12.4798,12.5775,12.4722,12.4873,234500.0
2011-09-20 11:30:00,16.61,16.71,16.54,16.69,202300.0,12.4873,12.5625,12.4347,12.5474,202300.0
2011-09-20 12:00:00,16.69,16.69,16.52,16.56,58200.0,12.5474,12.5474,12.4196,12.4497,58200.0
2011-09-20 12:30:00,16.56,16.69,16.51,16.65,70900.0,12.4497,12.5474,12.4121,12.5174,70900.0
2011-09-20 13:00:00,16.64,16.68,16.57,16.63,105200.0,12.5098,12.5399,12.4572,12.5023,105200.0
2011-09-20 13:30:00,16.63,16.65,16.53,16.56,81400.0,12.5023,12.5174,12.4271,12.4497,81400.0
2011-09-20 14:00:00,16.56,16.65,16.53,16.63,102500.0,12.4497,12.5174,12.4271,12.5023,102500.0
2011-09-20 14:30:00,16.63,16.67,16.54,16.59,123200.0,12.5023,12.5324,12.4347,12.4722,123200.0
2011-09-20 15:00:00,16.59,16.61,16.4,16.43,165400.0,12.4722,12.4873,12.3294,12.352,165400.0
2011-09-20 15:30:00,16.43,16.47,16.35,16.38,435000.0,12.352,12.382,12.2918,12.3144,435000.0
2011-09-21 09:30:00,16.36,16.41,16.19,16.28,104600.0,12.2993,12.3369,12.1715,12.2392,104600.0
2011-09-21 10:00:00,16.29,16.33,16.15,16.26,178600.0,12.2467,12.2768,12.1415,12.2242,178600.0
2011-09-21 10:30:00,16.26,16.28,16.09,16.16,99100.0,12.2242,12.2392,12.0963,12.149,99100.0
2011-09-21 11:00:00,16.17,16.21,16.07,16.12,134200.0,12.1565,12.1866,12.0813,12.1189,134200.0
2011-09-21 11:30:00,16.14,16.18,16.1,16.12,73700.0,12.1339,12.164,12.1039,12.1189,73700.0
2011-09-21 12:00:00,16.13,16.18,16.01,16.01,169000.0,12.1264,12.164,12.0362,12.0362,169000.0
2011-09-21 12:30:00,16.02,16.02,15.58,15.7,650700.0,12.0437,12.0437,11.7129,11.8031,650700.0
2011-09-21 13:00:00,15.7,16.04,15.7,16.01,259100.0,11.8031,12.0588,11.8031,12.0362,259100.0
2011-09-21 13:30:00,16.01,16.09,15.97,16.05,145000.0,12.0362,12.0963,12.0061,12.0663,145000.0
2011-09-21 14:00:00,16.05,16.15,15.89,16.07,230400.0,12.0663,12.1415,11.946,12.0813,230400.0
2011-09-21 14:30:00,16.07,16.12,15.76,15.79,339200.0,12.0813,12.1189,11.8483,11.8708,339200.0
2011-09-21 15:00:00,15.78,15.88,15.61,15.7,375800.0,11.8633,11.9385,11.7355,11.8031,375800.0
2011-09-21 15:30:00,15.7,15.72,15.27,15.36,1013400.0,11.8031,11.8182,11.4799,11.5475,1013400.0
2011-09-22 09:30:00,14.93,15.03,14.48,14.66,663000.0,11.2243,11.2994,10.886,11.0213,663000.0
2011-09-22 10:00:00,14.66,14.92,14.65,14.88,415300.0,11.0213,11.2168,11.0138,11.1867,415300.0
2011-09-22 10:30:00,14.88,15.08,14.72,14.75,408600.0,11.1867,11.337,11.0664,11.0889,408600.0
2011-09-22 11:00:00,14.75,14.83,14.6,14.66,356700.0,11.0889,11.1491,10.9762,11.0213,356700.0
2011-09-22 11:30:00,14.65,14.78,14.64,14.67,285900.0,11.0138,11.1115,11.0062,11.0288,285900.0
2011-09-22 12:00:00,14.67,14.76,14.58,14.71,290300.0,11.0288,11.0965,10.9611,11.0589,290300.0
2011-09-22 12:30:00,14.7,14.83,14.69,14.82,145800.0,11.0514,11.1491,11.0438,11.1416,145800.0
2011-09-22 13:00:00,14.82,14.83,14.57,14.62,196000.0,11.1416,11.1491,10.9536,10.9912,196000.0
2011-09-22 13:30:00,14.62,14.65,14.51,14.52,221300.0,10.9912,11.0138,10.9085,10.916,221300.0
2011-09-22 14:00:00,14.52,14.83,14.48,14.72,374400.0,10.916,11.1491,10.886,11.0664,374400.0
2011-09-22 14:30:00,14.71,14.75,14.56,14.57,327700.0,11.0589,11.0889,10.9461,10.9536,327700.0
2011-09-22 15:00:00,14.56,14.62,14.45,14.57,296500.0,10.9461,10.9912,10.8634,10.9536,296500.0
2011-09-22 15:30:00,14.56,14.82,14.5,14.74,1004000.0,10.9461,11.1416,10.901,11.0814,1004000.0
2011-09-23 09:30:00,14.68,14.89,14.59,14.83,165700.0,11.0363,11.1942,10.9687,11.1491,165700.0
2011-09-23 10:00:00,14.83,14.94,14.6,14.68,295600.0,11.1491,11.2318,10.9762,11.0363,295600.0
2011-09-23 10:30:00,14.68,15.01,14.68,15.01,166500.0,11.0363,11.2844,11.0363,11.2844,166500.0
2011-09-23 11:00:00,15.0,15.11,14.96,15.07,188000.0,11.2769,11.3596,11.2468,11.3295,188000.0
2011-09-23 11:30:00,15.08,15.08,14.97,15.06,187100.0,11.337,11.337,11.2543,11.322,187100.0
2011-09-23 12:00:00,15.06,15.17,14.98,15.1,181900.0,11.322,11.4047,11.2619,11.3521,181900.0
2011-09-23 12:30:00,15.1,15.16,14.99,15.0,192500.0,11.3521,11.3972,11.2694,11.2769,192500.0
2011-09-23 13:00:00,15.0,15.06,14.92,14.92,187800.0,11.2769,11.322,11.2168,11.2168,187800.0
2011-09-23 13:30:00,14.92,15.05,14.9,14.98,230100.0,11.2168,11.3145,11.2017,11.2619,230100.0
2011-09-23 14:00:00,14.98,15.0,14.8,14.82,192200.0,11.2619,11.2769,11.1265,11.1416,192200.0
2011-09-23 14:30:00,14.82,14.88,14.7,14.72,158200.0,11.1416,11.1867,11.0514,11.0664,158200.0
2011-09-23 15:00:00,14.72,14.81,14.71,14.81,326900.0,11.0664,11.1341,11.0589,11.1341,326900.0
2011-09-23 15:30:00,14.81,14.85,14.71,14.84,709000.0,11.1341,11.1641,11.0589,11.1566,709000.0
2011-09-26 09:30:00,14.95,15.36,14.94,15.12,283900.0,11.2393,11.5475,11.2318,11.3671,283900.0
2011-09-26 10:00:00,15.13,15.39,15.09,15.39,385600.0,11.3746,11.5701,11.3446,11.5701,385600.0
2011-09-26 10:30:00,15.38,15.49,15.21,15.4,272800.0,11.5626,11.6453,11.4348,11.5776,272800.0
2011-09-26 11:00:00,15.4,15.52,15.39,15.49,249700.0,11.5776,11.6678,11.5701,11.6453,249700.0
2011-09-26 11:30:00,15.49,15.54,15.41,15.48,156100.0,11.6453,11.6829,11.5851,11.6378,156100.0
2011-09-26 12:00:00,15.47,15.49,15.31,15.35,91200.0,11.6302,11.6453,11.51,11.54,91200.0
2011-09-26 12:30:00,15.35,15.37,15.14,15.23,164500.0,11.54,11.5551,11.3821,11.4498,164500.0
2011-09-26 13:00:00,15.22,15.22,15.01,15.01,130400.0,11.4423,11.4423,11.2844,11.2844,130400.0
2011-09-26 13:30:00,15.02,15.11,15.0,15.05,93600.0,11.2919,11.3596,11.2769,11.3145,93600.0
2011-09-26 14:00:00,15.06,15.16,15.01,15.04,164000.0,11.322,11.3972,11.2844,11.307,164000.0
2011-09-26 14:30:00,15.04,15.14,15.0,15.14,113500.0,11.307,11.3821,11.2769,11.3821,113500.0
2011-09-26 15:00:00,15.14,15.36,15.14,15.35,232900.0,11.3821,11.5475,11.3821,11.54,232900.0
2011-09-26 15:30:00,15.35,15.82,15.29,15.81,837800.0,11.54,11.8934,11.4949,11.8858,837800.0
2011-09-27 09:30:00,16.17,16.4,16.07,16.39,372900.0,12.1565,12.3294,12.0813,12.3219,372900.0
2011-09-27 10:00:00,16.38,16.41,16.2,16.3,267100.0,12.3144,12.3369,12.179,12.2542,267100.0
2011-09-27 10:30:00,16.29,16.44,16.26,16.44,314800.0,12.2467,12.3595,12.2242,12.3595,314800.0
2011-09-27 11:00:00,16.44,16.44,16.31,16.34,216800.0,12.3595,12.3595,12.2617,12.2843,216800.0
2011-09-27 11:30:00,16.35,16.43,16.25,16.34,162500.0,12.2918,12.352,12.2166,12.2843,162500.0
2011-09-27 12:00:00,16.35,16.4,16.32,16.36,164400.0,12.2918,12.3294,12.2693,12.2993,164400.0
2011-09-27 12:30:00,16.34,16.36,16.26,16.28,130800.0,12.2843,12.2993,12.2242,12.2392,130800.0
2011-09-27 13:00:00,16.28,16.32,16.23,16.27,128700.0,12.2392,12.2693,12.2016,12.2317,128700.0
2011-09-27 13:30:00,16.26,16.32,16.2,16.28,107600.0,12.2242,12.2693,12.179,12.2392,107600.0
2011-09-27 14:00:00,16.27,16.38,16.27,16.3,168700.0,12.2317,12.3144,12.2317,12.2542,168700.0
2011-09-27 14:30:00,16.31,16.38,16.13,16.13,373600.0,12.2617,12.3144,12.1264,12.1264,373600.0
2011-09-27 15:00:00,16.14,16.14,15.66,15.72,518800.0,12.1339,12.1339,11.7731,11.8182,518800.0
2011-09-27 15:30:00,15.71,15.8,15.45,15.63,1096100.0,11.8107,11.8783,11.6152,11.7505,1096100.0
2011-09-28 09:30:00,15.67,15.67,15.37,15.59,401300.0,11.7806,11.7806,11.5551,11.7205,401300.0
2011-09-28 10:00:00,15.59,15.61,15.21,15.24,274400.0,11.7205,11.7355,11.4348,11.4573,274400.0
2011-09-28 10:30:00,15.24,15.24,15.04,15.16,294600.0,11.4573,11.4573,11.307,11.3972,294600.0
2011-09-28 11:00:00,15.16,15.16,15.03,15.13,251500.0,11.3972,11.3972,11.2994,11.3746,251500.0
2011-09-28 11:30:00,15.12,15.29,15.06,15.23,264100.0,11.3671,11.4949,11.322,11.4498,264100.0
2011-09-28 12:00:00,15.23,15.27,15.13,15.25,141000.0,11.4498,11.4799,11.3746,11.4648,141000.0
2011-09-28 12:30:00,15.24,15.29,15.15,15.28,132500.0,11.4573,11.4949,11.3897,11.4874,132500.0
2011-09-28 13:00:00,15.27,15.29,15.09,15.1,140600.0,11.4799,11.4949,11.3446,11.3521,140600.0
2011-09-28 13:30:00,15.1,15.16,14.95,15.02,291300.0,11.3521,11.3972,11.2393,11.2919,291300.0
2011-09-28 14:00:00,15.03,15.15,14.96,15.09,226200.0,11.2994,11.3897,11.2468,11.3446,226200.0
2011-09-28 14:30:00,15.09,15.09,14.98,15.03,196400.0,11.3446,11.3446,11.2619,11.2994,196400.0
2011-09-28 15:00:00,15.03,15.19,15.0,15.03,280100.0,11.2994,11.4197,11.2769,11.2994,280100.0
2011-09-28 15:30:00,15.03,15.04,14.74,14.74,881700.0,11.2994,11.307,11.0814,11.0814,881700.0
2011-09-29 09:30:00,15.13,15.44,15.13,15.33,177400.0,11.3746,11.6077,11.3746,11.525,177400.0
2011-09-29 10:00:00,15.33,15.38,15.25,15.25,293800.0,11.525,11.5626,11.4648,11.4648,293800.0
2011-09-29 10:30:00,15.24,15.24,14.92,15.1,374300.0,11.4573,11.4573,11.2168,11.3521,374300.0
2011-09-29 11:00:00,15.11,15.17,15.02,15.1,205600.0,11.3596,11.4047,11.2919,11.3521,205600.0
2011-09-29 11:30:00,15.1,15.16,15.02,15.13,232000.0,11.3521,11.3972,11.2919,11.3746,232000.0
2011-09-29 12:00:00,15.13,15.23,15.13,15.18,194700.0,11.3746,11.4498,11.3746,11.4122,194700.0
2011-09-29 12:30:00,15.18,15.19,15.04,15.04,306000.0,11.4122,11.4197,11.307,11.307,306000.0
2011-09-29 13:00:00,15.05,15.13,15.01,15.04,187700.0,11.3145,11.3746,11.2844,11.307,187700.0
2011-09-29 13:30:00,15.02,15.04,14.88,14.96,197600.0,11.2919,11.307,11.1867,11.2468,197600.0
2011-09-29 14:00:00,14.96,14.98,14.73,14.87,189200.0,11.2468,11.2619,11.0739,11.1792,189200.0
2011-09-29 14:30:00,14.87,14.92,14.76,14.84,173600.0,11.1792,11.2168,11.0965,11.1566,173600.0
2011-09-29 15:00:00,14.85,14.86,14.64,14.78,632000.0,11.1641,11.1716,11.0062,11.1115,632000.0
2011-09-29 15:30:00,14.78,15.06,14.77,15.06,857300.0,11.1115,11.322,11.104,11.322,857300.0
2011-09-30 09:30:00,14.77,14.84,14.54,14.56,316900.0,11.104,11.1566,10.9311,10.9461,316900.0
2011-09-30 10:00:00,14.55,14.63,14.41,14.58,370900.0,10.9386,10.9987,10.8333,10.9611,370900.0
2011-09-30 10:30:00,14.58,14.58,14.4,14.48,246600.0,10.9611,10.9611,10.8258,10.886,246600.0
2011-09-30 11:00:00,14.49,14.75,14.46,14.62,230600.0,10.8935,11.0889,10.8709,10.9912,230600.0
2011-09-30 11:30:00,14.63,14.7,14.53,14.59,133100.0,10.9987,11.0514,10.9236,10.9687,133100.0
2011-09-30 12:00:00,14.59,14.62,14.42,14.45,210400.0,10.9687,10.9912,10.8409,10.8634,210400.0
2011-09-30 12:30:00,14.45,14.51,14.41,14.42,154000.0,10.8634,10.9085,10.8333,10.8409,154000.0
2011-09-30 13:00:00,14.41,14.49,14.41,14.44,285800.0,10.8333,10.8935,10.8333,10.8559,285800.0
2011-09-30 13:30:00,14.44,14.5,14.43,14.47,240200.0,10.8559,10.901,10.8484,10.8784,240200.0
2011-09-30 14:00:00,14.47,14.48,14.36,14.45,299000.0,10.8784,10.886,10.7957,10.8634,299000.0
2011-09-30 14:30:00,14.44,14.53,14.36,14.47,295500.0,10.8559,10.9236,10.7957,10.8784,295500.0
2011-09-30 15:00:00,14.47,14.47,14.34,14.36,684200.0,10.8784,10.8784,10.7807,10.7957,684200.0
2011-09-30 15:30:00,14.36,14.44,14.07,14.07,1349500.0,10.7957,10.8559,10.5777,10.5777,1349500.0
2011-10-03 09:30:00,14.29,14.56,14.22,14.4,572800.0,10.7431,10.9461,10.6905,10.8258,572800.0
2011-10-03 10:00:00,14.4,14.75,14.38,14.72,891200.0,10.8258,11.0889,10.8108,11.0664,891200.0
2011-10-03 10:30:00,14.71,14.75,14.43,14.46,407700.0,11.0589,11.0889,10.8484,10.8709,407700.0
2011-10-03 11:00:00,14.45,14.48,14.29,14.35,316200.0,10.8634,10.886,10.7431,10.7882,316200.0
2011-10-03 11:30:00,14.34,14.4,14.27,14.35,150500.0,10.7807,10.8258,10.7281,10.7882,150500.0
2011-10-03 12:00:00,14.36,14.38,14.15,14.17,275000.0,10.7957,10.8108,10.6379,10.6529,275000.0
2011-10-03 12:30:00,14.17,14.17,14.02,14.03,111800.0,10.6529,10.6529,10.5401,10.5477,111800.0
2011-10-03 13:00:00,14.03,14.03,13.82,13.88,200400.0,10.5477,10.5477,10.3898,10.4349,200400.0
2011-10-03 13:30:00,13.89,13.9,13.68,13.84,200500.0,10.4424,10.4499,10.2845,10.4048,200500.0
2011-10-03 14:00:00,13.85,14.1,13.85,13.94,392100.0,10.4123,10.6003,10.4123,10.48,392100.0
2011-10-03 14:30:00,13.95,13.98,13.77,13.92,256200.0,10.4875,10.5101,10.3522,10.465,256200.0
2011-10-03 15:00:00,13.91,14.0,13.75,13.77,272900.0,10.4574,10.5251,10.3372,10.3522,272900.0
2011-10-03 15:30:00,13.77,13.98,13.68,13.69,744000.0,10.3522,10.5101,10.2845,10.292,744000.0
2011-10-04 09:30:00,13.53,13.58,13.18,13.43,341700.0,10.1718,10.2093,9.9086,10.0966,341700.0
2011-10-04 10:00:00,13.44,13.58,13.33,13.58,459700.0,10.1041,10.2093,10.0214,10.2093,459700.0
2011-10-04 10:30:00,13.58,13.78,13.45,13.73,339400.0,10.2093,10.3597,10.1116,10.3221,339400.0
2011-10-04 11:00:00,13.72,13.81,13.59,13.65,206200.0,10.3146,10.3823,10.2169,10.262,206200.0
2011-10-04 11:30:00,13.64,13.71,13.5,13.67,203200.0,10.2545,10.3071,10.1492,10.277,203200.0
2011-10-04 12:00:00,13.67,13.88,13.67,13.78,210700.0,10.277,10.4349,10.277,10.3597,210700.0
2011-10-04 12:30:00,13.77,13.93,13.73,13.87,192300.0,10.3522,10.4725,10.3221,10.4274,192300.0
2011-10-04 13:00:00,13.86,13.9,13.74,13.81,241500.0,10.4199,10.4499,10.3296,10.3823,241500.0
2011-10-04 13:30:00,13.8,13.88,13.7,13.81,215800.0,10.3747,10.4349,10.2996,10.3823,215800.0
2011-10-04 14:00:00,13.8,13.88,13.69,13.81,256700.0,10.3747,10.4349,10.292,10.3823,256700.0
2011-10-04 14:30:00,13.81,13.9,13.66,13.72,385800.0,10.3823,10.4499,10.2695,10.3146,385800.0
2011-10-04 15:00:00,13.72,14.04,13.65,13.96,493000.0,10.3146,10.5552,10.262,10.495,493000.0
2011-10-04 15:30:00,13.96,14.75,13.95,14.75,1487500.0,10.495,11.0889,10.4875,11.0889,1487500.0
2011-10-05 09:30:00,14.63,14.7,14.22,14.5,305800.0,10.9987,11.0514,10.6905,10.901,305800.0
2011-10-05 10:00:00,14.5,14.75,14.49,14.55,574100.0,10.901,11.0889,10.8935,10.9386,574100.0
2011-10-05 10:30:00,14.55,14.67,14.52,14.65,219000.0,10.9386,11.0288,10.916,11.0138,219000.0
2011-10-05 11:00:00,14.65,14.65,14.5,14.56,176400.0,11.0138,11.0138,10.901,10.9461,176400.0
2011-10-05 11:30:00,14.56,14.65,14.51,14.6,220600.0,10.9461,11.0138,10.9085,10.9762,220600.0
2011-10-05 12:00:00,14.6,14.64,14.42,14.42,264700.0,10.9762,11.0062,10.8409,10.8409,264700.0
2011-10-05 12:30:00,14.42,14.42,14.26,14.39,244100.0,10.8409,10.8409,10.7206,10.8183,244100.0
2011-10-05 13:00:00,14.39,14.61,14.38,14.57,152900.0,10.8183,10.9837,10.8108,10.9536,152900.0
2011-10-05 13:30:00,14.58,14.62,14.45,14.59,148100.0,10.9611,10.9912,10.8634,10.9687,148100.0
2011-10-05 14:00:00,14.59,14.6,14.44,14.56,145400.0,10.9687,10.9762,10.8559,10.9461,145400.0
2011-10-05 14:30:00,14.56,14.59,14.38,14.57,189900.0,10.9461,10.9687,10.8108,10.9536,189900.0
2011-10-05 15:00:00,14.57,14.72,14.51,14.68,262700.0,10.9536,11.0664,10.9085,11.0363,262700.0
2011-10-05 15:30:00,14.69,14.88,14.69,14.78,714600.0,11.0438,11.1867,11.0438,11.1115,714600.0
2011-10-06 09:30:00,14.73,14.77,14.43,14.47,137600.0,11.0739,11.104,10.8484,10.8784,137600.0
2011-10-06 10:00:00,14.46,14.76,14.39,14.7,249500.0,10.8709,11.0965,10.8183,11.0514,249500.0
2011-10-06 10:30:00,14.7,15.11,14.7,15.06,342800.0,11.0514,11.3596,11.0514,11.322,342800.0
2011-10-06 11:00:00,15.05,15.5,15.05,15.49,322800.0,11.3145,11.6528,11.3145,11.6453,322800.0
2011-10-06 11:30:00,15.48,15.64,15.43,15.49,237900.0,11.6378,11.758,11.6002,11.6453,237900.0
2011-10-06 12:00:00,15.49,15.52,15.29,15.29,246300.0,11.6453,11.6678,11.4949,11.4949,246300.0
2011-10-06 12:30:00,15.3,15.37,15.25,15.28,177800.0,11.5024,11.5551,11.4648,11.4874,177800.0
2011-10-06 13:00:00,15.27,15.5,15.22,15.46,259400.0,11.4799,11.6528,11.4423,11.6227,259400.0
2011-10-06 13:30:00,15.45,15.55,15.4,15.49,396800.0,11.6152,11.6904,11.5776,11.6453,396800.0
2011-10-06 14:00:00,15.5,15.79,15.46,15.76,340000.0,11.6528,11.8708,11.6227,11.8483,340000.0
2011-10-06 14:30:00,15.76,15.8,15.65,15.78,540300.0,11.8483,11.8783,11.7656,11.8633,540300.0
2011-10-06 15:00:00,15.78,15.9,15.59,15.59,1155800.0,11.8633,11.9535,11.7205,11.7205,1155800.0
2011-10-06 15:30:00,15.58,15.9,15.56,15.88,1373300.0,11.7129,11.9535,11.6979,11.9385,1373300.0
2011-10-07 09:30:00,15.95,15.95,15.56,15.82,349600.0,11.9911,11.9911,11.6979,11.8934,349600.0
2011-10-07 10:00:00,15.83,15.88,15.72,15.82,305000.0,11.9009,11.9385,11.8182,11.8934,305000.0
2011-10-07 10:30:00,15.82,15.92,15.52,15.53,380800.0,11.8934,11.9685,11.6678,11.6753,380800.0
2011-10-07 11:00:00,15.52,15.64,15.48,15.63,313700.0,11.6678,11.758,11.6378,11.7505,313700.0
2011-10-07 11:30:00,15.63,15.7,15.5,15.55,442900.0,11.7505,11.8031,11.6528,11.6904,442900.0
2011-10-07 12:00:00,15.56,15.56,15.2,15.32,415500.0,11.6979,11.6979,11.4273,11.5175,415500.0
2011-10-07 12:30:00,15.31,15.39,15.09,15.13,377100.0,11.51,11.5701,11.3446,11.3746,377100.0
2011-10-07 13:00:00,15.13,15.32,15.0,15.25,433500.0,11.3746,11.5175,11.2769,11.4648,433500.0
2011-10-07 13:30:00,15.24,15.24,14.98,15.17,145100.0,11.4573,11.4573,11.2619,11.4047,145100.0
2011-10-07 14:00:00,15.17,15.37,15.14,15.23,197800.0,11.4047,11.5551,11.3821,11.4498,197800.0
2011-10-07 14:30:00,15.22,15.38,15.2,15.33,338800.0,11.4423,11.5626,11.4273,11.525,338800.0
2011-10-07 15:00:00,15.34,15.62,15.29,15.61,419000.0,11.5325,11.743,11.4949,11.7355,419000.0
2011-10-07 15:30:00,15.61,15.76,15.4,15.42,1263000.0,11.7355,11.8483,11.5776,11.5926,1263000.0
2011-10-10 09:30:00,15.73,15.94,15.7,15.73,270400.0,11.8257,11.9836,11.8031,11.8257,270400.0
2011-10-10 10:00:00,15.73,15.9,15.68,15.87,225100.0,11.8257,11.9535,11.7881,11.931,225100.0
2011-10-10 10:30:00,15.86,16.09,15.86,16.08,483200.0,11.9234,12.0963,11.9234,12.0888,483200.0
2011-10-10 11:00:00,16.08,16.11,15.94,15.99,199400.0,12.0888,12.1114,11.9836,12.0212,199400.0
2011-10-10 11:30:00,15.99,16.13,15.96,16.12,134200.0,12.0212,12.1264,11.9986,12.1189,134200.0
2011-10-10 12:00:00,16.13,16.16,16.0,16.01,137100.0,12.1264,12.149,12.0287,12.0362,137100.0
2011-10-10 12:30:00,16.01,16.05,15.86,15.93,88300.0,12.0362,12.0663,11.9234,11.9761,88300.0
2011-10-10 13:00:00,15.93,16.03,15.89,15.99,140800.0,11.9761,12.0512,11.946,12.0212,140800.0
2011-10-10 13:30:00,15.98,15.99,15.88,15.91,126000.0,12.0137,12.0212,11.9385,11.961,126000.0
2011-10-10 14:00:00,15.91,15.96,15.84,15.93,169600.0,11.961,11.9986,11.9084,11.9761,169600.0
2011-10-10 14:30:00,15.94,16.0,15.92,15.95,183200.0,11.9836,12.0287,11.9685,11.9911,183200.0
2011-10-10 15:00:00,15.94,15.95,15.75,15.81,289600.0,11.9836,11.9911,11.8407,11.8858,289600.0
2011-10-10 15:30:00,15.8,16.16,15.76,16.15,720600.0,11.8783,12.149,11.8483,12.1415,720600.0
2011-10-11 09:30:00,15.97,16.13,15.78,16.12,221300.0,12.0061,12.1264,11.8633,12.1189,221300.0
2011-10-11 10:00:00,16.12,16.22,15.95,16.22,308300.0,12.1189,12.1941,11.9911,12.1941,308300.0
2011-10-11 10:30:00,16.21,16.65,16.21,16.64,511100.0,12.1866,12.5174,12.1866,12.5098,511100.0
2011-10-11 11:00:00,16.63,16.68,16.41,16.45,349100.0,12.5023,12.5399,12.3369,12.367,349100.0
2011-10-11 11:30:00,16.46,16.69,16.46,16.67,348300.0,12.3745,12.5474,12.3745,12.5324,348300.0
2011-10-11 12:00:00,16.68,16.71,16.6,16.62,251300.0,12.5399,12.5625,12.4798,12.4948,251300.0
2011-10-11 12:30:00,16.62,16.63,16.42,16.55,195400.0,12.4948,12.5023,12.3444,12.4422,195400.0
2011-10-11 13:00:00,16.55,16.6,16.44,16.59,203800.0,12.4422,12.4798,12.3595,12.4722,203800.0
2011-10-11 13:30:00,16.6,16.66,16.41,16.66,244400.0,12.4798,12.5249,12.3369,12.5249,244400.0
2011-10-11 14:00:00,16.67,16.67,16.57,16.63,235000.0,12.5324,12.5324,12.4572,12.5023,235000.0
2011-10-11 14:30:00,16.64,16.66,16.49,16.54,216300.0,12.5098,12.5249,12.3971,12.4347,216300.0
2011-10-11 15:00:00,16.54,16.68,16.54,16.55,404500.0,12.4347,12.5399,12.4347,12.4422,404500.0
2011-10-11 15:30:00,16.55,16.72,16.55,16.64,805100.0,12.4422,12.57,12.4422,12.5098,805100.0
2011-10-12 09:30:00,16.82,17.17,16.76,17.17,404700.0,12.6452,12.9083,12.6001,12.9083,404700.0
2011-10-12 10:00:00,17.17,17.32,17.05,17.3,370800.0,12.9083,13.0211,12.8181,13.006,370800.0
2011-10-12 10:30:00,17.31,17.46,17.13,17.15,300700.0,13.0135,13.1263,12.8782,12.8932,300700.0
2011-10-12 11:00:00,17.16,17.46,17.16,17.34,320000.0,12.9008,13.1263,12.9008,13.0361,320000.0
2011-10-12 11:30:00,17.33,17.39,17.26,17.26,121000.0,13.0286,13.0737,12.9759,12.9759,121000.0
2011-10-12 12:00:00,17.27,17.36,17.2,17.34,85800.0,12.9835,13.0511,12.9308,13.0361,85800.0
2011-10-12 12:30:00,17.34,17.6,17.32,17.6,274600.0,13.0361,13.2316,13.0211,13.2316,274600.0
2011-10-12 13:00:00,17.6,17.67,17.48,17.55,220300.0,13.2316,13.2842,13.1413,13.194,220300.0
2011-10-12 13:30:00,17.55,17.62,17.53,17.53,152500.0,13.194,13.2466,13.1789,13.1789,152500.0
2011-10-12 14:00:00,17.54,17.72,17.53,17.69,324000.0,13.1864,13.3218,13.1789,13.2992,324000.0
2011-10-12 14:30:00,17.69,17.85,17.49,17.52,440900.0,13.2992,13.4195,13.1489,13.1714,440900.0
2011-10-12 15:00:00,17.52,17.6,17.42,17.5,394600.0,13.1714,13.2316,13.0962,13.1564,394600.0
2011-10-12 15:30:00,17.5,17.61,17.36,17.39,887800.0,13.1564,13.2391,13.0511,13.0737,887800.0
2011-10-13 09:30:00,17.18,17.18,16.44,16.5,391600.0,12.9158,12.9158,12.3595,12.4046,391600.0
2011-10-13 10:00:00,16.48,16.66,16.31,16.41,526000.0,12.3895,12.5249,12.2617,12.3369,526000.0
2011-10-13 10:30:00,16.41,16.52,16.32,16.32,243200.0,12.3369,12.4196,12.2693,12.2693,243200.0
2011-10-13 11:00:00,16.32,16.43,16.14,16.19,396100.0,12.2693,12.352,12.1339,12.1715,396100.0
2011-10-13 11:30:00,16.19,16.51,16.19,16.5,288500.0,12.1715,12.4121,12.1715,12.4046,288500.0
2011-10-13 12:00:00,16.49,16.59,16.48,16.55,151300.0,12.3971,12.4722,12.3895,12.4422,151300.0
2011-10-13 12:30:00,16.55,16.73,16.5,16.69,157800.0,12.4422,12.5775,12.4046,12.5474,157800.0
2011-10-13 13:00:00,16.69,16.81,16.59,16.78,168700.0,12.5474,12.6376,12.4722,12.6151,168700.0
2011-10-13 13:30:00,16.78,16.91,16.75,16.78,171200.0,12.6151,12.7128,12.5925,12.6151,171200.0
2011-10-13 14:00:00,16.77,16.84,16.71,16.73,132900.0,12.6076,12.6602,12.5625,12.5775,132900.0
2011-10-13 14:30:00,16.73,16.93,16.71,16.89,161800.0,12.5775,12.7279,12.5625,12.6978,161800.0
2011-10-13 15:00:00,16.89,17.02,16.8,16.8,318300.0,12.6978,12.7955,12.6301,12.6301,318300.0
2011-10-13 15:30:00,16.8,16.9,16.73,16.83,578900.0,12.6301,12.7053,12.5775,12.6527,578900.0
2011-10-14 09:30:00,17.19,17.26,16.94,16.94,223300.0,12.9233,12.9759,12.7354,12.7354,223300.0
2011-10-14 10:00:00,16.95,16.95,16.37,16.39,392000.0,12.7429,12.7429,12.3069,12.3219,392000.0
2011-10-14 10:30:00,16.4,16.7,16.39,16.6,354200.0,12.3294,12.5549,12.3219,12.4798,354200.0
2011-10-14 11:00:00,16.6,16.62,16.46,16.48,197900.0,12.4798,12.4948,12.3745,12.3895,197900.0
2011-10-14 11:30:00,16.48,16.55,16.45,16.47,147500.0,12.3895,12.4422,12.367,12.382,147500.0
2011-10-14 12:00:00,16.47,16.48,16.3,16.39,172400.0,12.382,12.3895,12.2542,12.3219,172400.0
2011-10-14 12:30:00,16.39,16.48,16.38,16.42,250400.0,12.3219,12.3895,12.3144,12.3444,250400.0
2011-10-14 13:00:00,16.43,16.57,16.39,16.55,112300.0,12.352,12.4572,12.3219,12.4422,112300.0
2011-10-14 13:30:00,16.55,16.71,16.53,16.7,145000.0,12.4422,12.5625,12.4271,12.5549,145000.0
2011-10-14 14:00:00,16.7,16.7,16.62,16.66,110400.0,12.5549,12.5549,12.4948,12.5249,110400.0
2011-10-14 14:30:00,16.66,16.7,16.54,16.7,163100.0,12.5249,12.5549,12.4347,12.5549,163100.0
2011-10-14 15:00:00,16.71,16.81,16.68,16.77,196500.0,12.5625,12.6376,12.5399,12.6076,196500.0
2011-10-14 15:30:00,16.76,16.86,16.56,16.66,792600.0,12.6001,12.6752,12.4497,12.5249,792600.0
2011-10-17 09:30:00,16.59,16.59,16.05,16.28,276000.0,12.4722,12.4722,12.0663,12.2392,276000.0
2011-10-17 10:00:00,16.27,16.31,16.18,16.21,115800.0,12.2317,12.2617,12.164,12.1866,115800.0
2011-10-17 10:30:00,16.2,16.2,16.0,16.14,214100.0,12.179,12.179,12.0287,12.1339,214100.0
2011-10-17 11:00:00,16.14,16.18,16.08,16.15,88600.0,12.1339,12.164,12.0888,12.1415,88600.0
2011-10-17 11:30:00,16.15,16.32,16.11,16.28,200600.0,12.1415,12.2693,12.1114,12.2392,200600.0
2011-10-17 12:00:00,16.27,16.28,16.1,16.13,88000.0,12.2317,12.2392,12.1039,12.1264,88000.0
2011-10-17 12:30:00,16.12,16.16,16.02,16.03,85200.0,12.1189,12.149,12.0437,12.0512,85200.0
2011-10-17 13:00:00,16.03,16.11,16.01,16.06,76700.0,12.0512,12.1114,12.0362,12.0738,76700.0
2011-10-17 13:30:00,16.06,16.09,15.94,16.03,192000.0,12.0738,12.0963,11.9836,12.0512,192000.0
2011-10-17 14:00:00,16.02,16.05,15.98,16.03,116300.0,12.0437,12.0663,12.0137,12.0512,116300.0
2011-10-17 14:30:00,16.02,16.03,15.93,16.02,157500.0,12.0437,12.0512,11.9761,12.0437,157500.0
2011-10-17 15:00:00,16.02,16.05,15.89,15.9,238200.0,12.0437,12.0663,11.946,11.9535,238200.0
2011-10-17 15:30:00,15.9,16.03,15.83,15.88,574700.0,11.9535,12.0512,11.9009,11.9385,574700.0
2011-10-18 09:30:00,16.01,16.44,15.97,16.02,194200.0,12.0362,12.3595,12.0061,12.0437,194200.0
2011-10-18 10:00:00,16.04,16.33,15.95,16.33,305000.0,12.0588,12.2768,11.9911,12.2768,305000.0
2011-10-18 10:30:00,16.34,16.59,16.25,16.5,190700.0,12.2843,12.4722,12.2166,12.4046,190700.0
2011-10-18 11:00:00,16.5,16.56,16.3,16.38,140300.0,12.4046,12.4497,12.2542,12.3144,140300.0
2011-10-18 11:30:00,16.38,16.67,16.37,16.63,194400.0,12.3144,12.5324,12.3069,12.5023,194400.0
2011-10-18 12:00:00,16.65,16.73,16.58,16.65,119600.0,12.5174,12.5775,12.4647,12.5174,119600.0
2011-10-18 12:30:00,16.64,16.84,16.64,16.79,105700.0,12.5098,12.6602,12.5098,12.6226,105700.0
2011-10-18 13:00:00,16.8,16.82,16.72,16.77,133600.0,12.6301,12.6452,12.57,12.6076,133600.0
2011-10-18 13:30:00,16.77,16.84,16.72,16.76,205500.0,12.6076,12.6602,12.57,12.6001,205500.0
2011-10-18 14:00:00,16.76,16.77,16.68,16.74,296700.0,12.6001,12.6076,12.5399,12.585,296700.0
2011-10-18 14:30:00,16.74,16.8,16.68,16.79,165900.0,12.585,12.6301,12.5399,12.6226,165900.0
2011-10-18 15:00:00,16.79,17.07,16.76,16.78,1058600.0,12.6226,12.8331,12.6001,12.6151,1058600.0
2011-10-18 15:30:00,16.78,17.13,16.77,16.99,1112800.0,12.6151,12.8782,12.6076,12.773,1112800.0
2011-10-19 09:30:00,16.93,17.33,16.87,17.12,524300.0,12.7279,13.0286,12.6827,12.8707,524300.0
2011-10-19 10:00:00,17.12,17.25,16.88,17.25,267400.0,12.8707,12.9684,12.6903,12.9684,267400.0
2011-10-19 10:30:00,17.25,17.29,16.96,16.96,236300.0,12.9684,12.9985,12.7504,12.7504,236300.0
2011-10-19 11:00:00,16.97,17.02,16.85,16.97,281700.0,12.7579,12.7955,12.6677,12.7579,281700.0
2011-10-19 11:30:00,16.98,17.04,16.91,16.91,233000.0,12.7654,12.8106,12.7128,12.7128,233000.0
2011-10-19 12:00:00,16.92,17.03,16.87,16.94,404700.0,12.7203,12.803,12.6827,12.7354,404700.0
2011-10-19 12:30:00,16.94,16.99,16.88,16.96,155700.0,12.7354,12.773,12.6903,12.7504,155700.0
2011-10-19 13:00:00,16.96,17.03,16.85,16.86,178500.0,12.7504,12.803,12.6677,12.6752,178500.0
2011-10-19 13:30:00,16.86,16.86,16.71,16.8,298600.0,12.6752,12.6752,12.5625,12.6301,298600.0
2011-10-19 14:00:00,16.8,16.85,16.63,16.65,549900.0,12.6301,12.6677,12.5023,12.5174,549900.0
2011-10-19 14:30:00,16.65,16.78,16.64,16.67,376900.0,12.5174,12.6151,12.5098,12.5324,376900.0
2011-10-19 15:00:00,16.66,16.77,16.57,16.57,533900.0,12.5249,12.6076,12.4572,12.4572,533900.0
2011-10-19 15:30:00,16.57,16.69,16.39,16.42,1337500.0,12.4572,12.5474,12.3219,12.3444,1337500.0
2011-10-20 09:30:00,16.47,16.79,16.29,16.31,323900.0,12.382,12.6226,12.2467,12.2617,323900.0
2011-10-20 10:00:00,16.31,16.59,16.31,16.46,288700.0,12.2617,12.4722,12.2617,12.3745,288700.0
2011-10-20 10:30:00,16.46,16.5,16.2,16.22,203700.0,12.3745,12.4046,12.179,12.1941,203700.0
2011-10-20 11:00:00,16.23,16.34,16.19,16.31,184000.0,12.2016,12.2843,12.1715,12.2617,184000.0
2011-10-20 11:30:00,16.31,16.31,16.13,16.16,177200.0,12.2617,12.2617,12.1264,12.149,177200.0
2011-10-20 12:00:00,16.16,16.25,16.06,16.25,166300.0,12.149,12.2166,12.0738,12.2166,166300.0
2011-10-20 12:30:00,16.24,16.38,16.22,16.35,169800.0,12.2091,12.3144,12.1941,12.2918,169800.0
2011-10-20 13:00:00,16.36,16.68,16.3,16.6,411300.0,12.2993,12.5399,12.2542,12.4798,411300.0
2011-10-20 13:30:00,16.6,16.65,16.37,16.38,473300.0,12.4798,12.5174,12.3069,12.3144,473300.0
2011-10-20 14:00:00,16.37,16.5,16.31,16.48,262200.0,12.3069,12.4046,12.2617,12.3895,262200.0
2011-10-20 14:30:00,16.48,16.69,16.44,16.67,274300.0,12.3895,12.5474,12.3595,12.5324,274300.0
2011-10-20 15:00:00,16.66,16.69,16.44,16.49,315800.0,12.5249,12.5474,12.3595,12.3971,315800.0
2011-10-20 15:30:00,16.48,16.63,16.43,16.57,889600.0,12.3895,12.5023,12.352,12.4572,889600.0
2011-10-21 09:30:00,16.75,16.81,16.37,16.54,514800.0,12.5925,12.6376,12.3069,12.4347,514800.0
2011-10-21 10:00:00,16.54,16.71,16.43,16.7,400100.0,12.4347,12.5625,12.352,12.5549,400100.0
2011-10-21 10:30:00,16.7,16.75,16.61,16.69,302400.0,12.5549,12.5925,12.4873,12.5474,302400.0
2011-10-21 11:00:00,16.68,16.86,16.54,16.86,281200.0,12.5399,12.6752,12.4347,12.6752,281200.0
2011-10-21 11:30:00,16.85,17.06,16.84,16.92,384500.0,12.6677,12.8256,12.6602,12.7203,384500.0
2011-10-21 12:00:00,16.92,16.99,16.88,16.93,130600.0,12.7203,12.773,12.6903,12.7279,130600.0
2011-10-21 12:30:00,16.93,16.98,16.86,16.89,153300.0,12.7279,12.7654,12.6752,12.6978,153300.0
2011-10-21 13:00:00,16.88,16.89,16.77,16.82,215200.0,12.6903,12.6978,12.6076,12.6452,215200.0
2011-10-21 13:30:00,16.81,16.89,16.73,16.82,414500.0,12.6376,12.6978,12.5775,12.6452,414500.0
2011-10-21 14:00:00,16.82,17.03,16.8,16.96,261900.0,12.6452,12.803,12.6301,12.7504,261900.0
2011-10-21 14:30:00,16.95,17.1,16.9,17.1,278300.0,12.7429,12.8557,12.7053,12.8557,278300.0
2011-10-21 15:00:00,17.11,17.18,17.01,17.02,422000.0,12.8632,12.9158,12.788,12.7955,422000.0
2011-10-21 15:30:00,17.02,17.1,16.95,16.98,1063000.0,12.7955,12.8557,12.7429,12.7654,1063000.0
2011-10-24 09:30:00,17.0,17.57,16.94,17.41,321200.0,12.7805,13.209,12.7354,13.0887,321200.0
2011-10-24 10:00:00,17.41,17.81,17.37,17.75,371000.0,13.0887,13.3894,13.0586,13.3443,371000.0
2011-10-24 10:30:00,17.75,17.79,17.6,17.68,339100.0,13.3443,13.3744,13.2316,13.2917,339100.0
2011-10-24 11:00:00,17.69,17.81,17.68,17.81,293200.0,13.2992,13.3894,13.2917,13.3894,293200.0
2011-10-24 11:30:00,17.8,17.88,17.72,17.79,312100.0,13.3819,13.4421,13.3218,13.3744,312100.0
2011-10-24 12:00:00,17.78,17.85,17.74,17.85,316200.0,13.3669,13.4195,13.3368,13.4195,316200.0
2011-10-24 12:30:00,17.85,17.86,17.64,17.67,211000.0,13.4195,13.427,13.2616,13.2842,211000.0
2011-10-24 13:00:00,17.68,17.82,17.66,17.74,109400.0,13.2917,13.397,13.2767,13.3368,109400.0
2011-10-24 13:30:00,17.75,18.02,17.73,18.02,346300.0,13.3443,13.5473,13.3293,13.5473,346300.0
2011-10-24 14:00:00,18.02,18.06,17.83,17.86,410500.0,13.5473,13.5774,13.4045,13.427,410500.0
2011-10-24 14:30:00,17.85,18.0,17.81,18.0,299300.0,13.4195,13.5323,13.3894,13.5323,299300.0
2011-10-24 15:00:00,18.0,18.05,17.78,17.83,445100.0,13.5323,13.5699,13.3669,13.4045,445100.0
2011-10-24 15:30:00,17.83,18.0,17.82,17.97,1070500.0,13.4045,13.5323,13.397,13.5097,1070500.0
2011-10-25 09:30:00,17.46,17.46,16.7,16.7,836000.0,13.1263,13.1263,12.5549,12.5549,836000.0
2011-10-25 10:00:00,16.7,16.73,16.5,16.69,554700.0,12.5549,12.5775,12.4046,12.5474,554700.0
2011-10-25 10:30:00,16.7,16.93,16.69,16.8,448500.0,12.5549,12.7279,12.5474,12.6301,448500.0
2011-10-25 11:00:00,16.8,16.81,16.55,16.57,239400.0,12.6301,12.6376,12.4422,12.4572,239400.0
2011-10-25 11:30:00,16.57,16.66,16.51,16.66,220300.0,12.4572,12.5249,12.4121,12.5249,220300.0
2011-10-25 12:00:00,16.65,17.03,16.65,17.0,334700.0,12.5174,12.803,12.5174,12.7805,334700.0
2011-10-25 12:30:00,16.99,17.05,16.82,16.85,272200.0,12.773,12.8181,12.6452,12.6677,272200.0
2011-10-25 13:00:00,16.85,17.09,16.84,16.86,195200.0,12.6677,12.8481,12.6602,12.6752,195200.0
2011-10-25 13:30:00,16.86,16.9,16.77,16.8,206900.0,12.6752,12.7053,12.6076,12.6301,206900.0
2011-10-25 14:00:00,16.8,16.87,16.77,16.81,224300.0,12.6301,12.6827,12.6076,12.6376,224300.0
2011-10-25 14:30:00,16.81,16.89,16.77,16.89,272300.0,12.6376,12.6978,12.6076,12.6978,272300.0
2011-10-25 15:00:00,16.89,16.96,16.8,16.81,301100.0,12.6978,12.7504,12.6301,12.6376,301100.0
2011-10-25 15:30:00,16.82,16.88,16.66,16.71,936000.0,12.6452,12.6903,12.5249,12.5625,936000.0
2011-10-26 09:30:00,17.03,17.21,16.72,16.74,934900.0,12.803,12.9384,12.57,12.585,934900.0
2011-10-26 10:00:00,16.74,16.76,16.41,16.65,643600.0,12.585,12.6001,12.3369,12.5174,643600.0
2011-10-26 10:30:00,16.66,16.8,16.46,16.64,437000.0,12.5249,12.6301,12.3745,12.5098,437000.0
2011-10-26 11:00:00,16.63,16.84,16.62,16.82,250100.0,12.5023,12.6602,12.4948,12.6452,250100.0
2011-10-26 11:30:00,16.82,16.94,16.8,16.9,176900.0,12.6452,12.7354,12.6301,12.7053,176900.0
2011-10-26 12:00:00,16.9,16.9,16.75,16.82,193300.0,12.7053,12.7053,12.5925,12.6452,193300.0
2011-10-26 12:30:00,16.81,16.86,16.77,16.79,94000.0,12.6376,12.6752,12.6076,12.6226,94000.0
2011-10-26 13:00:00,16.8,16.82,16.7,16.82,139100.0,12.6301,12.6452,12.5549,12.6452,139100.0
2011-10-26 13:30:00,16.82,16.96,16.78,16.82,582500.0,12.6452,12.7504,12.6151,12.6452,582500.0
2011-10-26 14:00:00,16.83,16.9,16.79,16.83,236700.0,12.6527,12.7053,12.6226,12.6527,236700.0
2011-10-26 14:30:00,16.84,17.0,16.83,16.94,464500.0,12.6602,12.7805,12.6527,12.7354,464500.0
2011-10-26 15:00:00,16.94,17.1,16.9,17.09,628800.0,12.7354,12.8557,12.7053,12.8481,628800.0
2011-10-26 15:30:00,17.09,17.16,16.89,16.91,926300.0,12.8481,12.9008,12.6978,12.7128,926300.0
2011-10-27 09:30:00,17.82,18.25,17.76,17.76,1227100.0,13.397,13.7202,13.3518,13.3518,1227100.0
2011-10-27 10:00:00,17.75,17.85,17.53,17.68,604900.0,13.3443,13.4195,13.1789,13.2917,604900.0
2011-10-27 10:30:00,17.67,18.0,17.65,17.95,285600.0,13.2842,13.5323,13.2691,13.4947,285600.0
2011-10-27 11:00:00,17.95,17.97,17.75,17.8,293300.0,13.4947,13.5097,13.3443,13.3819,293300.0
2011-10-27 11:30:00,17.8,18.02,17.79,18.02,256800.0,13.3819,13.5473,13.3744,13.5473,256800.0
2011-10-27 12:00:00,18.01,18.17,18.01,18.15,351000.0,13.5398,13.6601,13.5398,13.645,351000.0
2011-10-27 12:30:00,18.16,18.32,18.14,18.24,424800.0,13.6526,13.7728,13.6375,13.7127,424800.0
2011-10-27 13:00:00,18.25,18.35,18.21,18.28,378500.0,13.7202,13.7954,13.6902,13.7428,378500.0
2011-10-27 13:30:00,18.29,18.5,18.26,18.48,322900.0,13.7503,13.9082,13.7277,13.8931,322900.0
2011-10-27 14:00:00,18.47,18.51,18.28,18.43,442400.0,13.8856,13.9157,13.7428,13.8555,442400.0
2011-10-27 14:30:00,18.43,18.49,18.24,18.28,473500.0,13.8555,13.9007,13.7127,13.7428,473500.0
2011-10-27 15:00:00,18.27,18.48,18.27,18.42,455300.0,13.7353,13.8931,13.7353,13.848,455300.0
2011-10-27 15:30:00,18.41,18.46,18.09,18.29,1219200.0,13.8405,13.8781,13.5999,13.7503,1219200.0
2011-10-28 09:30:00,18.24,18.29,17.87,17.93,223100.0,13.7127,13.7503,13.4345,13.4796,223100.0
2011-10-28 10:00:00,17.94,18.12,17.75,18.08,302800.0,13.4872,13.6225,13.3443,13.5924,302800.0
2011-10-28 10:30:00,18.08,18.28,18.08,18.23,261000.0,13.5924,13.7428,13.5924,13.7052,261000.0
2011-10-28 11:00:00,18.24,18.31,18.17,18.28,191000.0,13.7127,13.7653,13.6601,13.7428,191000.0
2011-10-28 11:30:00,18.28,18.33,18.03,18.03,178600.0,13.7428,13.7804,13.5548,13.5548,178600.0
2011-10-28 12:00:00,18.03,18.22,18.01,18.05,127200.0,13.5548,13.6977,13.5398,13.5699,127200.0
2011-10-28 12:30:00,18.04,18.19,18.03,18.18,153900.0,13.5623,13.6751,13.5548,13.6676,153900.0
2011-10-28 13:00:00,18.18,18.23,18.09,18.18,138100.0,13.6676,13.7052,13.5999,13.6676,138100.0
2011-10-28 13:30:00,18.17,18.17,18.01,18.07,153800.0,13.6601,13.6601,13.5398,13.5849,153800.0
2011-10-28 14:00:00,18.07,18.1,17.95,18.0,127000.0,13.5849,13.6075,13.4947,13.5323,127000.0
2011-10-28 14:30:00,18.0,18.08,17.95,18.02,154300.0,13.5323,13.5924,13.4947,13.5473,154300.0
2011-10-28 15:00:00,18.02,18.17,18.01,18.16,312600.0,13.5473,13.6601,13.5398,13.6526,312600.0
2011-10-28 15:30:00,18.15,18.29,18.1,18.23,673900.0,13.645,13.7503,13.6075,13.7052,673900.0
2011-10-31 09:30:00,17.97,17.99,17.77,17.81,161600.0,13.5097,13.5248,13.3594,13.3894,161600.0
2011-10-31 10:00:00,17.8,17.92,17.61,17.65,392700.0,13.3819,13.4721,13.2391,13.2691,392700.0
2011-10-31 10:30:00,17.65,17.76,17.63,17.69,305700.0,13.2691,13.3518,13.2541,13.2992,305700.0
2011-10-31 11:00:00,17.69,17.75,17.64,17.7,311600.0,13.2992,13.3443,13.2616,13.3067,311600.0
2011-10-31 11:30:00,17.69,17.74,17.65,17.68,146600.0,13.2992,13.3368,13.2691,13.2917,146600.0
2011-10-31 12:00:00,17.68,17.75,17.6,17.6,257200.0,13.2917,13.3443,13.2316,13.2316,257200.0
2011-10-31 12:30:00,17.6,17.69,17.59,17.68,162700.0,13.2316,13.2992,13.224,13.2917,162700.0
2011-10-31 13:00:00,17.67,17.79,17.66,17.67,181800.0,13.2842,13.3744,13.2767,13.2842,181800.0
2011-10-31 13:30:00,17.68,17.77,17.66,17.7,174000.0,13.2917,13.3594,13.2767,13.3067,174000.0
2011-10-31 14:00:00,17.7,17.74,17.64,17.68,191100.0,13.3067,13.3368,13.2616,13.2917,191100.0
2011-10-31 14:30:00,17.67,17.68,17.55,17.58,227700.0,13.2842,13.2917,13.194,13.2165,227700.0
2011-10-31 15:00:00,17.58,17.58,17.4,17.41,451200.0,13.2165,13.2165,13.0812,13.0887,451200.0
2011-10-31 15:30:00,17.41,17.52,17.36,17.36,1314000.0,13.0887,13.1714,13.0511,13.0511,1314000.0
2011-11-01 09:30:00,16.64,16.91,16.28,16.89,376700.0,12.5098,12.7128,12.2392,12.6978,376700.0
2011-11-01 10:00:00,16.89,17.04,16.75,17.01,444600.0,12.6978,12.8106,12.5925,12.788,444600.0
2011-11-01 10:30:00,17.01,17.12,16.82,16.86,514800.0,12.788,12.8707,12.6452,12.6752,514800.0
2011-11-01 11:00:00,16.85,16.92,16.74,16.78,257600.0,12.6677,12.7203,12.585,12.6151,257600.0
2011-11-01 11:30:00,16.78,16.79,16.65,16.71,377800.0,12.6151,12.6226,12.5174,12.5625,377800.0
2011-11-01 12:00:00,16.71,16.85,16.66,16.73,216100.0,12.5625,12.6677,12.5249,12.5775,216100.0
2011-11-01 12:30:00,16.73,16.91,16.68,16.68,172500.0,12.5775,12.7128,12.5399,12.5399,172500.0
2011-11-01 13:00:00,16.68,16.93,16.64,16.88,282100.0,12.5399,12.7279,12.5098,12.6903,282100.0
2011-11-01 13:30:00,16.88,17.07,16.8,16.87,409900.0,12.6903,12.8331,12.6301,12.6827,409900.0
2011-11-01 14:00:00,16.84,17.19,16.82,17.13,345400.0,12.6602,12.9233,12.6452,12.8782,345400.0
2011-11-01 14:30:00,17.11,17.16,16.86,16.89,386900.0,12.8632,12.9008,12.6752,12.6978,386900.0
2011-11-01 15:00:00,16.89,16.92,16.72,16.79,384800.0,12.6978,12.7203,12.57,12.6226,384800.0
2011-11-01 15:30:00,16.79,16.94,16.64,16.67,976500.0,12.6226,12.7354,12.5098,12.5324,976500.0
2011-11-02 09:30:00,17.05,17.22,16.93,16.96,207900.0,12.8181,12.9459,12.7279,12.7504,207900.0
2011-11-02 10:00:00,16.96,17.16,16.94,17.15,159700.0,12.7504,12.9008,12.7354,12.8932,159700.0
2011-11-02 10:30:00,17.14,17.33,17.07,17.27,145100.0,12.8857,13.0286,12.8331,12.9835,145100.0
2011-11-02 11:00:00,17.27,17.37,17.26,17.29,98300.0,12.9835,13.0586,12.9759,12.9985,98300.0
2011-11-02 11:30:00,17.29,17.3,17.18,17.21,84200.0,12.9985,13.006,12.9158,12.9384,84200.0
2011-11-02 12:00:00,17.2,17.21,17.13,17.18,67100.0,12.9308,12.9384,12.8782,12.9158,67100.0
2011-11-02 12:30:00,17.17,17.23,17.02,17.02,124100.0,12.9083,12.9534,12.7955,12.7955,124100.0
2011-11-02 13:00:00,17.02,17.04,16.85,16.97,193700.0,12.7955,12.8106,12.6677,12.7579,193700.0
2011-11-02 13:30:00,16.96,17.12,16.95,16.98,127900.0,12.7504,12.8707,12.7429,12.7654,127900.0
2011-11-02 14:00:00,16.97,17.01,16.88,16.92,263400.0,12.7579,12.788,12.6903,12.7203,263400.0
2011-11-02 14:30:00,16.92,17.07,16.9,17.07,318900.0,12.7203,12.8331,12.7053,12.8331,318900.0
2011-11-02 15:00:00,17.07,17.25,17.0,17.12,320400.0,12.8331,12.9684,12.7805,12.8707,320400.0
2011-11-02 15:30:00,17.12,17.16,16.99,17.03,1057100.0,12.8707,12.9008,12.773,12.803,1057100.0
2011-11-03 09:30:00,17.31,17.39,16.94,17.02,456300.0,13.0135,13.0737,12.7354,12.7955,456300.0
2011-11-03 10:00:00,17.03,17.06,16.69,16.97,312800.0,12.803,12.8256,12.5474,12.7579,312800.0
2011-11-03 10:30:00,16.97,17.24,16.89,17.16,304100.0,12.7579,12.9609,12.6978,12.9008,304100.0
2011-11-03 11:00:00,17.17,17.24,17.07,17.21,273900.0,12.9083,12.9609,12.8331,12.9384,273900.0
2011-11-03 11:30:00,17.21,17.27,17.11,17.11,258400.0,12.9384,12.9835,12.8632,12.8632,258400.0
2011-11-03 12:00:00,17.12,17.28,17.11,17.24,140000.0,12.8707,12.991,12.8632,12.9609,140000.0
2011-11-03 12:30:00,17.25,17.37,17.14,17.34,164700.0,12.9684,13.0586,12.8857,13.0361,164700.0
2011-11-03 13:00:00,17.35,17.37,17.24,17.24,175100.0,13.0436,13.0586,12.9609,12.9609,175100.0
2011-11-03 13:30:00,17.23,17.5,17.23,17.41,285600.0,12.9534,13.1564,12.9534,13.0887,285600.0
2011-11-03 14:00:00,17.42,17.51,17.33,17.35,280200.0,13.0962,13.1639,13.0286,13.0436,280200.0
2011-11-03 14:30:00,17.35,17.41,17.23,17.33,244900.0,13.0436,13.0887,12.9534,13.0286,244900.0
2011-11-03 15:00:00,17.32,17.52,17.32,17.51,291600.0,13.0211,13.1714,13.0211,13.1639,291600.0
2011-11-03 15:30:00,17.51,17.57,17.39,17.42,785900.0,13.1639,13.209,13.0737,13.0962,785900.0
2011-11-04 09:30:00,17.13,17.23,16.97,16.99,345600.0,12.8782,12.9534,12.7579,12.773,345600.0
2011-11-04 10:00:00,16.99,17.03,16.88,16.93,285700.0,12.773,12.803,12.6903,12.7279,285700.0
2011-11-04 10:30:00,16.92,16.94,16.79,16.9,141600.0,12.7203,12.7354,12.6226,12.7053,141600.0
2011-11-04 11:00:00,16.9,16.97,16.82,16.95,186900.0,12.7053,12.7579,12.6452,12.7429,186900.0
2011-11-04 11:30:00,16.95,17.06,16.92,17.05,218100.0,12.7429,12.8256,12.7203,12.8181,218100.0
2011-11-04 12:00:00,17.04,17.17,17.02,17.16,176700.0,12.8106,12.9083,12.7955,12.9008,176700.0
2011-11-04 12:30:00,17.15,17.15,17.0,17.06,94900.0,12.8932,12.8932,12.7805,12.8256,94900.0
2011-11-04 13:00:00,17.07,17.23,17.05,17.19,117200.0,12.8331,12.9534,12.8181,12.9233,117200.0
2011-11-04 13:30:00,17.19,17.26,17.1,17.16,111200.0,12.9233,12.9759,12.8557,12.9008,111200.0
2011-11-04 14:00:00,17.16,17.2,17.11,17.14,103800.0,12.9008,12.9308,12.8632,12.8857,103800.0
2011-11-04 14:30:00,17.14,17.17,16.95,16.98,349000.0,12.8857,12.9083,12.7429,12.7654,349000.0
2011-11-04 15:00:00,16.99,16.99,16.88,16.96,214700.0,12.773,12.773,12.6903,12.7504,214700.0
2011-11-04 15:30:00,16.95,17.14,16.95,17.07,516700.0,12.7429,12.8857,12.7429,12.8331,516700.0
2011-11-07 09:30:00,17.01,17.25,16.99,17.1,181200.0,12.788,12.9684,12.773,12.8557,181200.0
2011-11-07 10:00:00,17.12,17.12,16.89,16.89,267100.0,12.8707,12.8707,12.6978,12.6978,267100.0
2011-11-07 10:30:00,16.9,16.95,16.81,16.87,138600.0,12.7053,12.7429,12.6376,12.6827,138600.0
2011-11-07 11:00:00,16.86,16.98,16.83,16.87,122900.0,12.6752,12.7654,12.6527,12.6827,122900.0
2011-11-07 11:30:00,16.88,16.91,16.73,16.78,228200.0,12.6903,12.7128,12.5775,12.6151,228200.0
2011-11-07 12:00:00,16.77,16.88,16.73,16.77,78900.0,12.6076,12.6903,12.5775,12.6076,78900.0
2011-11-07 12:30:00,16.77,16.87,16.74,16.85,47200.0,12.6076,12.6827,12.585,12.6677,47200.0
2011-11-07 13:00:00,16.84,16.89,16.81,16.86,39600.0,12.6602,12.6978,12.6376,12.6752,39600.0
2011-11-07 13:30:00,16.86,16.97,16.82,16.95,87900.0,12.6752,12.7579,12.6452,12.7429,87900.0
2011-11-07 14:00:00,16.95,17.09,16.93,17.07,127100.0,12.7429,12.8481,12.7279,12.8331,127100.0
2011-11-07 14:30:00,17.07,17.15,17.0,17.14,129700.0,12.8331,12.8932,12.7805,12.8857,129700.0
2011-11-07 15:00:00,17.15,17.2,17.06,17.06,106800.0,12.8932,12.9308,12.8256,12.8256,106800.0
2011-11-07 15:30:00,17.05,17.19,17.04,17.18,372700.0,12.8181,12.9233,12.8106,12.9158,372700.0
2011-11-08 09:30:00,17.27,17.5,17.18,17.5,214400.0,12.9835,13.1564,12.9158,13.1564,214400.0
2011-11-08 10:00:00,17.49,17.5,17.17,17.23,161100.0,13.1489,13.1564,12.9083,12.9534,161100.0
2011-11-08 10:30:00,17.23,17.38,17.18,17.27,123600.0,12.9534,13.0662,12.9158,12.9835,123600.0
2011-11-08 11:00:00,17.27,17.31,17.02,17.07,144800.0,12.9835,13.0135,12.7955,12.8331,144800.0
2011-11-08 11:30:00,17.08,17.12,17.01,17.07,118900.0,12.8406,12.8707,12.788,12.8331,118900.0
2011-11-08 12:00:00,17.06,17.14,17.02,17.07,90400.0,12.8256,12.8857,12.7955,12.8331,90400.0
2011-11-08 12:30:00,17.08,17.18,17.03,17.13,89300.0,12.8406,12.9158,12.803,12.8782,89300.0
2011-11-08 13:00:00,17.13,17.21,17.06,17.2,71800.0,12.8782,12.9384,12.8256,12.9308,71800.0
2011-11-08 13:30:00,17.2,17.33,17.16,17.3,156800.0,12.9308,13.0286,12.9008,13.006,156800.0
2011-11-08 14:00:00,17.3,17.44,17.29,17.44,145600.0,13.006,13.1113,12.9985,13.1113,145600.0
2011-11-08 14:30:00,17.44,17.5,17.4,17.46,130800.0,13.1113,13.1564,13.0812,13.1263,130800.0
2011-11-08 15:00:00,17.47,17.56,17.39,17.55,213800.0,13.1338,13.2015,13.0737,13.194,213800.0
2011-11-08 15:30:00,17.56,17.62,17.53,17.55,447100.0,13.2015,13.2466,13.1789,13.194,447100.0
2011-11-09 09:30:00,16.94,17.09,16.71,16.76,247500.0,12.7354,12.8481,12.5625,12.6001,247500.0
2011-11-09 10:00:00,16.75,16.88,16.74,16.75,196000.0,12.5925,12.6903,12.585,12.5925,196000.0
2011-11-09 10:30:00,16.75,16.91,16.7,16.86,209200.0,12.5925,12.7128,12.5549,12.6752,209200.0
2011-11-09 11:00:00,16.85,16.99,16.83,16.89,113900.0,12.6677,12.773,12.6527,12.6978,113900.0
2011-11-09 11:30:00,16.89,16.96,16.86,16.87,96200.0,12.6978,12.7504,12.6752,12.6827,96200.0
2011-11-09 12:00:00,16.87,16.93,16.81,16.83,118600.0,12.6827,12.7279,12.6376,12.6527,118600.0
2011-11-09 12:30:00,16.83,16.84,16.75,16.82,114600.0,12.6527,12.6602,12.5925,12.6452,114600.0
2011-11-09 13:00:00,16.82,16.82,16.68,16.71,97200.0,12.6452,12.6452,12.5399,12.5625,97200.0
2011-11-09 13:30:00,16.71,16.74,16.51,16.58,177100.0,12.5625,12.585,12.4121,12.4647,177100.0
2011-11-09 14:00:00,16.57,16.57,16.39,16.5,227700.0,12.4572,12.4572,12.3219,12.4046,227700.0
2011-11-09 14:30:00,16.49,16.57,16.44,16.54,231600.0,12.3971,12.4572,12.3595,12.4347,231600.0
2011-11-09 15:00:00,16.54,16.66,16.51,16.57,272400.0,12.4347,12.5249,12.4121,12.4572,272400.0
2011-11-09 15:30:00,16.57,16.59,16.37,16.41,825000.0,12.4572,12.4722,12.3069,12.3369,825000.0
2011-11-10 09:30:00,16.7,16.87,16.63,16.64,183300.0,12.5549,12.6827,12.5023,12.5098,183300.0
2011-11-10 10:00:00,16.64,16.8,16.54,16.54,243500.0,12.5098,12.6301,12.4347,12.4347,243500.0
2011-11-10 10:30:00,16.54,16.62,16.44,16.52,190700.0,12.4347,12.4948,12.3595,12.4196,190700.0
2011-11-10 11:00:00,16.51,16.59,16.4,16.44,170400.0,12.4121,12.4722,12.3294,12.3595,170400.0
2011-11-10 11:30:00,16.44,16.59,16.41,16.54,182900.0,12.3595,12.4722,12.3369,12.4347,182900.0
2011-11-10 12:00:00,16.53,16.59,16.48,16.5,73900.0,12.4271,12.4722,12.3895,12.4046,73900.0
2011-11-10 12:30:00,16.48,16.55,16.28,16.53,201100.0,12.3895,12.4422,12.2392,12.4271,201100.0
2011-11-10 13:00:00,16.52,16.63,16.45,16.54,152600.0,12.4196,12.5023,12.367,12.4347,152600.0
2011-11-10 13:30:00,16.53,16.58,16.43,16.5,165100.0,12.4271,12.4647,12.352,12.4046,165100.0
2011-11-10 14:00:00,16.51,16.53,16.3,16.33,319100.0,12.4121,12.4271,12.2542,12.2768,319100.0
2011-11-10 14:30:00,16.34,16.4,16.15,16.15,308800.0,12.2843,12.3294,12.1415,12.1415,308800.0
2011-11-10 15:00:00,16.15,16.36,16.15,16.34,308600.0,12.1415,12.2993,12.1415,12.2843,308600.0
2011-11-10 15:30:00,16.33,16.35,16.2,16.26,909400.0,12.2768,12.2918,12.179,12.2242,909400.0
2011-11-11 09:30:00,16.61,16.79,16.59,16.76,139900.0,12.4873,12.6226,12.4722,12.6001,139900.0
2011-11-11 10:00:00,16.77,16.89,16.75,16.89,385900.0,12.6076,12.6978,12.5925,12.6978,385900.0
2011-11-11 10:30:00,16.89,16.99,16.88,16.96,238000.0,12.6978,12.773,12.6903,12.7504,238000.0
2011-11-11 11:00:00,16.96,16.98,16.92,16.97,217100.0,12.7504,12.7654,12.7203,12.7579,217100.0
2011-11-11 11:30:00,16.98,17.12,16.97,17.01,233100.0,12.7654,12.8707,12.7579,12.788,233100.0
2011-11-11 12:00:00,17.01,17.04,16.96,16.98,101600.0,12.788,12.8106,12.7504,12.7654,101600.0
2011-11-11 12:30:00,16.98,16.99,16.85,16.87,51400.0,12.7654,12.773,12.6677,12.6827,51400.0
2011-11-11 13:00:00,16.88,16.95,16.78,16.78,82000.0,12.6903,12.7429,12.6151,12.6151,82000.0
2011-11-11 13:30:00,16.78,16.91,16.78,16.83,67000.0,12.6151,12.7128,12.6151,12.6527,67000.0
2011-11-11 14:00:00,16.83,16.89,16.83,16.86,104500.0,12.6527,12.6978,12.6527,12.6752,104500.0
2011-11-11 14:30:00,16.87,16.9,16.78,16.83,107800.0,12.6827,12.7053,12.6151,12.6527,107800.0
2011-11-11 15:00:00,16.82,16.84,16.77,16.82,219500.0,12.6452,12.6602,12.6076,12.6452,219500.0
2011-11-11 15:30:00,16.83,16.88,16.78,16.84,352600.0,12.6527,12.6903,12.6151,12.6602,352600.0
2011-11-14 09:30:00,16.71,16.9,16.61,16.73,166200.0,12.5625,12.7053,12.4873,12.5775,166200.0
2011-11-14 10:00:00,16.72,16.8,16.66,16.74,135400.0,12.57,12.6301,12.5249,12.585,135400.0
2011-11-14 10:30:00,16.75,16.75,16.61,16.67,106200.0,12.5925,12.5925,12.4873,12.5324,106200.0
2011-11-14 11:00:00,16.67,16.75,16.58,16.59,88300.0,12.5324,12.5925,12.4647,12.4722,88300.0
2011-11-14 11:30:00,16.59,16.63,16.46,16.5,100900.0,12.4722,12.5023,12.3745,12.4046,100900.0
2011-11-14 12:00:00,16.49,16.51,16.38,16.4,121700.0,12.3971,12.4121,12.3144,12.3294,121700.0
2011-11-14 12:30:00,16.39,16.44,16.37,16.38,138200.0,12.3219,12.3595,12.3069,12.3144,138200.0
2011-11-14 13:00:00,16.38,16.38,16.26,16.36,244000.0,12.3144,12.3144,12.2242,12.2993,244000.0
2011-11-14 13:30:00,16.36,16.4,16.29,16.3,112500.0,12.2993,12.3294,12.2467,12.2542,112500.0
2011-11-14 14:00:00,16.31,16.36,16.3,16.34,198200.0,12.2617,12.2993,12.2542,12.2843,198200.0
2011-11-14 14:30:00,16.34,16.35,16.29,16.3,213300.0,12.2843,12.2918,12.2467,12.2542,213300.0
2011-11-14 15:00:00,16.3,16.39,16.3,16.36,423900.0,12.2542,12.3219,12.2542,12.2993,423900.0
2011-11-14 15:30:00,16.36,16.5,16.35,16.39,496700.0,12.2993,12.4046,12.2918,12.3219,496700.0
2011-11-15 09:30:00,16.36,16.5,16.27,16.47,99100.0,12.2993,12.4046,12.2317,12.382,99100.0
2011-11-15 10:00:00,16.48,16.48,16.26,16.29,153200.0,12.3895,12.3895,12.2242,12.2467,153200.0
2011-11-15 10:30:00,16.29,16.43,16.28,16.32,150100.0,12.2467,12.352,12.2392,12.2693,150100.0
2011-11-15 11:00:00,16.32,16.36,16.22,16.26,166400.0,12.2693,12.2993,12.1941,12.2242,166400.0
2011-11-15 11:30:00,16.26,16.36,16.17,16.36,128500.0,12.2242,12.2993,12.1565,12.2993,128500.0
2011-11-15 12:00:00,16.35,16.48,16.33,16.47,118100.0,12.2918,12.3895,12.2768,12.382,118100.0
2011-11-15 12:30:00,16.47,16.61,16.46,16.61,167400.0,12.382,12.4873,12.3745,12.4873,167400.0
2011-11-15 13:00:00,16.61,16.69,16.57,16.64,236700.0,12.4873,12.5474,12.4572,12.5098,236700.0
2011-11-15 13:30:00,16.64,16.78,16.64,16.72,234200.0,12.5098,12.6151,12.5098,12.57,234200.0
2011-11-15 14:00:00,16.72,16.77,16.66,16.68,158400.0,12.57,12.6076,12.5249,12.5399,158400.0
2011-11-15 14:30:00,16.68,16.74,16.68,16.71,172100.0,12.5399,12.585,12.5399,12.5625,172100.0
2011-11-15 15:00:00,16.72,16.77,16.7,16.76,202600.0,12.57,12.6076,12.5549,12.6001,202600.0
2011-11-15 15:30:00,16.75,16.77,16.68,16.7,406900.0,12.5925,12.6076,12.5399,12.5549,406900.0
2011-11-16 09:30:00,16.48,16.71,16.3,16.71,229000.0,12.3895,12.5625,12.2542,12.5625,229000.0
2011-11-16 10:00:00,16.71,16.78,16.57,16.75,482100.0,12.5625,12.6151,12.4572,12.5925,482100.0
2011-11-16 10:30:00,16.75,17.05,16.74,17.0,297600.0,12.5925,12.8181,12.585,12.7805,297600.0
2011-11-16 11:00:00,16.99,17.1,16.98,17.05,231200.0,12.773,12.8557,12.7654,12.8181,231200.0
2011-11-16 11:30:00,17.04,17.07,16.95,17.05,155600.0,12.8106,12.8331,12.7429,12.8181,155600.0
2011-11-16 12:00:00,17.05,17.07,17.02,17.03,113300.0,12.8181,12.8331,12.7955,12.803,113300.0
2011-11-16 12:30:00,17.04,17.12,17.03,17.06,179000.0,12.8106,12.8707,12.803,12.8256,179000.0
2011-11-16 13:00:00,17.06,17.31,17.06,17.3,249100.0,12.8256,13.0135,12.8256,13.006,249100.0
2011-11-16 13:30:00,17.31,17.4,17.29,17.36,327700.0,13.0135,13.0812,12.9985,13.0511,327700.0
2011-11-16 14:00:00,17.36,17.38,17.2,17.26,293100.0,13.0511,13.0662,12.9308,12.9759,293100.0
2011-11-16 14:30:00,17.26,17.33,17.1,17.13,396100.0,12.9759,13.0286,12.8557,12.8782,396100.0
2011-11-16 15:00:00,17.13,17.14,16.81,16.82,576200.0,12.8782,12.8857,12.6376,12.6452,576200.0
2011-11-16 15:30:00,16.82,16.83,16.59,16.65,1273800.0,12.6452,12.6527,12.4722,12.5174,1273800.0
2011-11-17 09:30:00,16.72,16.83,16.43,16.57,402700.0,12.5777,12.6605,12.3596,12.4649,402700.0
2011-11-17 10:00:00,16.56,16.71,16.45,16.69,300500.0,12.4574,12.5702,12.3746,12.5552,300500.0
2011-11-17 10:30:00,16.69,16.84,16.61,16.75,250000.0,12.5552,12.668,12.495,12.6003,250000.0
2011-11-17 11:00:00,16.73,16.75,16.5,16.59,339300.0,12.5853,12.6003,12.4122,12.4799,339300.0
2011-11-17 11:30:00,16.59,16.77,16.59,16.7,142400.0,12.4799,12.6154,12.4799,12.5627,142400.0
2011-11-17 12:00:00,16.7,16.73,16.58,16.6,97100.0,12.5627,12.5853,12.4724,12.4875,97100.0
2011-11-17 12:30:00,16.59,16.59,16.35,16.46,256100.0,12.4799,12.4799,12.2994,12.3822,256100.0
2011-11-17 13:00:00,16.47,16.47,16.35,16.41,151700.0,12.3897,12.3897,12.2994,12.3445,151700.0
2011-11-17 13:30:00,16.43,16.43,16.28,16.36,256700.0,12.3596,12.3596,12.2467,12.3069,256700.0
2011-11-17 14:00:00,16.35,16.36,16.21,16.29,284700.0,12.2994,12.3069,12.1941,12.2543,284700.0
2011-11-17 14:30:00,16.29,16.35,16.2,16.28,192300.0,12.2543,12.2994,12.1866,12.2467,192300.0
2011-11-17 15:00:00,16.27,16.31,16.15,16.17,307100.0,12.2392,12.2693,12.149,12.164,307100.0
2011-11-17 15:30:00,16.16,16.22,16.09,16.2,696500.0,12.1565,12.2016,12.1038,12.1866,696500.0
2011-11-18 09:30:00,16.38,16.43,15.99,16.09,427900.0,12.322,12.3596,12.0286,12.1038,427900.0
2011-11-18 10:00:00,16.08,16.24,16.08,16.13,219000.0,12.0963,12.2167,12.0963,12.1339,219000.0
2011-11-18 10:30:00,16.14,16.22,16.1,16.17,266200.0,12.1414,12.2016,12.1113,12.164,266200.0
2011-11-18 11:00:00,16.16,16.19,16.08,16.13,202800.0,12.1565,12.179,12.0963,12.1339,202800.0
2011-11-18 11:30:00,16.14,16.19,16.07,16.1,204800.0,12.1414,12.179,12.0888,12.1113,204800.0
2011-11-18 12:00:00,16.1,16.13,16.07,16.12,280100.0,12.1113,12.1339,12.0888,12.1264,280100.0
2011-11-18 12:30:00,16.12,16.18,16.11,16.14,141100.0,12.1264,12.1715,12.1189,12.1414,141100.0
2011-11-18 13:00:00,16.12,16.2,16.12,16.19,124000.0,12.1264,12.1866,12.1264,12.179,124000.0
2011-11-18 13:30:00,16.19,16.29,16.19,16.24,207500.0,12.179,12.2543,12.179,12.2167,207500.0
2011-11-18 14:00:00,16.23,16.33,16.17,16.22,187300.0,12.2091,12.2844,12.164,12.2016,187300.0
2011-11-18 14:30:00,16.23,16.29,16.16,16.18,252500.0,12.2091,12.2543,12.1565,12.1715,252500.0
2011-11-18 15:00:00,16.18,16.25,16.16,16.2,181300.0,12.1715,12.2242,12.1565,12.1866,181300.0
2011-11-18 15:30:00,16.2,16.29,16.17,16.25,400200.0,12.1866,12.2543,12.164,12.2242,400200.0
2011-11-21 09:30:00,15.79,15.96,15.6,15.69,472000.0,11.8781,12.006,11.7352,11.8029,472000.0
2011-11-21 10:00:00,15.69,15.71,15.56,15.66,279300.0,11.8029,11.818,11.7051,11.7803,279300.0
2011-11-21 10:30:00,15.67,15.72,15.55,15.55,271100.0,11.7879,11.8255,11.6976,11.6976,271100.0
2011-11-21 11:00:00,15.54,15.7,15.46,15.67,257300.0,11.6901,11.8104,11.6299,11.7879,257300.0
2011-11-21 11:30:00,15.67,15.78,15.63,15.77,344400.0,11.7879,11.8706,11.7578,11.8631,344400.0
2011-11-21 12:00:00,15.76,15.77,15.64,15.65,229300.0,11.8556,11.8631,11.7653,11.7728,229300.0
2011-11-21 12:30:00,15.64,15.72,15.63,15.67,115600.0,11.7653,11.8255,11.7578,11.7879,115600.0
2011-11-21 13:00:00,15.68,15.8,15.67,15.67,147700.0,11.7954,11.8857,11.7879,11.7879,147700.0
2011-11-21 13:30:00,15.68,15.68,15.52,15.52,186000.0,11.7954,11.7954,11.675,11.675,186000.0
2011-11-21 14:00:00,15.52,15.72,15.5,15.65,243000.0,11.675,11.8255,11.66,11.7728,243000.0
2011-11-21 14:30:00,15.66,15.79,15.65,15.69,198800.0,11.7803,11.8781,11.7728,11.8029,198800.0
2011-11-21 15:00:00,15.68,15.82,15.62,15.8,282400.0,11.7954,11.9007,11.7503,11.8857,282400.0
2011-11-21 15:30:00,15.8,15.84,15.74,15.74,600000.0,11.8857,11.9158,11.8405,11.8405,600000.0
2011-11-22 09:30:00,15.64,15.72,15.48,15.49,225400.0,11.7653,11.8255,11.6449,11.6525,225400.0
2011-11-22 10:00:00,15.5,15.56,15.42,15.47,373100.0,11.66,11.7051,11.5998,11.6374,373100.0
2011-11-22 10:30:00,15.48,15.48,15.13,15.2,541400.0,11.6449,11.6449,11.3817,11.4343,541400.0
2011-11-22 11:00:00,15.21,15.3,15.18,15.24,297100.0,11.4418,11.5095,11.4193,11.4644,297100.0
2011-11-22 11:30:00,15.24,15.25,15.18,15.21,344200.0,11.4644,11.4719,11.4193,11.4418,344200.0
2011-11-22 12:00:00,15.2,15.47,15.2,15.37,291600.0,11.4343,11.6374,11.4343,11.5622,291600.0
2011-11-22 12:30:00,15.37,15.54,15.35,15.53,168800.0,11.5622,11.6901,11.5472,11.6826,168800.0
2011-11-22 13:00:00,15.54,15.59,15.45,15.52,215600.0,11.6901,11.7277,11.6224,11.675,215600.0
2011-11-22 13:30:00,15.51,15.54,15.39,15.39,198200.0,11.6675,11.6901,11.5772,11.5772,198200.0
2011-11-22 14:00:00,15.39,15.4,15.33,15.35,193700.0,11.5772,11.5848,11.5321,11.5472,193700.0
2011-11-22 14:30:00,15.35,15.4,15.3,15.35,217400.0,11.5472,11.5848,11.5095,11.5472,217400.0
2011-11-22 15:00:00,15.34,15.4,15.29,15.34,398300.0,11.5396,11.5848,11.502,11.5396,398300.0
2011-11-22 15:30:00,15.33,15.37,15.26,15.33,588400.0,11.5321,11.5622,11.4794,11.5321,588400.0
2011-11-23 09:30:00,15.13,15.17,14.92,14.92,368500.0,11.3817,11.4117,11.2237,11.2237,368500.0
2011-11-23 10:00:00,14.93,15.0,14.85,14.87,216900.0,11.2312,11.2839,11.171,11.1861,216900.0
2011-11-23 10:30:00,14.86,14.97,14.83,14.93,203600.0,11.1785,11.2613,11.156,11.2312,203600.0
2011-11-23 11:00:00,14.92,14.98,14.78,14.8,185900.0,11.2237,11.2688,11.1184,11.1334,185900.0
2011-11-23 11:30:00,14.8,14.82,14.74,14.79,164400.0,11.1334,11.1485,11.0883,11.1259,164400.0
2011-11-23 12:00:00,14.79,14.96,14.79,14.9,222600.0,11.1259,11.2538,11.1259,11.2086,222600.0
2011-11-23 12:30:00,14.89,15.04,14.86,14.99,179700.0,11.2011,11.314,11.1785,11.2763,179700.0
2011-11-23 13:00:00,14.99,15.02,14.91,14.95,120300.0,11.2763,11.2989,11.2162,11.2462,120300.0
2011-11-23 13:30:00,14.95,14.96,14.82,14.85,116200.0,11.2462,11.2538,11.1485,11.171,116200.0
2011-11-23 14:00:00,14.84,14.89,14.76,14.8,181700.0,11.1635,11.2011,11.1033,11.1334,181700.0
2011-11-23 14:30:00,14.8,14.89,14.77,14.78,172500.0,11.1334,11.2011,11.1108,11.1184,172500.0
2011-11-23 15:00:00,14.78,14.87,14.75,14.78,321700.0,11.1184,11.1861,11.0958,11.1184,321700.0
2011-11-23 15:30:00,14.79,14.88,14.7,14.7,429200.0,11.1259,11.1936,11.0582,11.0582,429200.0
2011-11-25 09:30:00,14.67,14.98,14.66,14.94,51400.0,11.0356,11.2688,11.0281,11.2387,51400.0
2011-11-25 10:00:00,14.94,15.04,14.92,14.96,105300.0,11.2387,11.314,11.2237,11.2538,105300.0
2011-11-25 10:30:00,14.96,15.01,14.92,14.92,79500.0,11.2538,11.2914,11.2237,11.2237,79500.0
2011-11-25 11:00:00,14.92,14.96,14.86,14.88,55100.0,11.2237,11.2538,11.1785,11.1936,55100.0
2011-11-25 11:30:00,14.89,14.91,14.71,14.72,84700.0,11.2011,11.2162,11.0657,11.0732,84700.0
2011-11-25 12:00:00,14.72,14.74,14.63,14.74,133500.0,11.0732,11.0883,11.0055,11.0883,133500.0
2011-11-25 12:30:00,14.74,14.79,14.68,14.74,174300.0,11.0883,11.1259,11.0431,11.0883,174300.0
2011-11-28 09:30:00,15.31,15.39,15.12,15.25,247100.0,11.5171,11.5772,11.3741,11.4719,247100.0
2011-11-28 10:00:00,15.26,15.33,15.24,15.26,107600.0,11.4794,11.5321,11.4644,11.4794,107600.0
2011-11-28 10:30:00,15.26,15.32,15.12,15.13,123000.0,11.4794,11.5246,11.3741,11.3817,123000.0
2011-11-28 11:00:00,15.13,15.25,15.12,15.25,96400.0,11.3817,11.4719,11.3741,11.4719,96400.0
2011-11-28 11:30:00,15.25,15.28,15.18,15.19,87500.0,11.4719,11.4945,11.4193,11.4268,87500.0
2011-11-28 12:00:00,15.19,15.21,15.09,15.09,149800.0,11.4268,11.4418,11.3516,11.3516,149800.0
2011-11-28 12:30:00,15.1,15.1,15.02,15.03,78600.0,11.3591,11.3591,11.2989,11.3064,78600.0
2011-11-28 13:00:00,15.03,15.19,15.02,15.16,124700.0,11.3064,11.4268,11.2989,11.4042,124700.0
2011-11-28 13:30:00,15.16,15.18,14.98,14.99,110600.0,11.4042,11.4193,11.2688,11.2763,110600.0
2011-11-28 14:00:00,15.0,15.13,14.99,15.06,117000.0,11.2839,11.3817,11.2763,11.329,117000.0
2011-11-28 14:30:00,15.07,15.09,15.0,15.04,91200.0,11.3365,11.3516,11.2839,11.314,91200.0
2011-11-28 15:00:00,15.04,15.07,14.89,14.89,187400.0,11.314,11.3365,11.2011,11.2011,187400.0
2011-11-28 15:30:00,14.89,15.08,14.84,15.07,518500.0,11.2011,11.344,11.1635,11.3365,518500.0
2011-11-29 09:30:00,14.93,14.93,14.65,14.77,214500.0,11.2312,11.2312,11.0206,11.1108,214500.0
2011-11-29 10:00:00,14.77,15.06,14.71,15.01,250700.0,11.1108,11.329,11.0657,11.2914,250700.0
2011-11-29 10:30:00,15.0,15.15,15.0,15.08,228900.0,11.2839,11.3967,11.2839,11.344,228900.0
2011-11-29 11:00:00,15.07,15.18,15.01,15.16,181000.0,11.3365,11.4193,11.2914,11.4042,181000.0
2011-11-29 11:30:00,15.16,15.21,15.04,15.08,156300.0,11.4042,11.4418,11.314,11.344,156300.0
2011-11-29 12:00:00,15.08,15.17,15.07,15.16,107400.0,11.344,11.4117,11.3365,11.4042,107400.0
2011-11-29 12:30:00,15.15,15.16,15.03,15.11,150900.0,11.3967,11.4042,11.3064,11.3666,150900.0
2011-11-29 13:00:00,15.11,15.11,14.99,15.06,136400.0,11.3666,11.3666,11.2763,11.329,136400.0
2011-11-29 13:30:00,15.05,15.07,14.94,14.99,192400.0,11.3215,11.3365,11.2387,11.2763,192400.0
2011-11-29 14:00:00,14.98,15.08,14.94,15.07,226900.0,11.2688,11.344,11.2387,11.3365,226900.0
2011-11-29 14:30:00,15.06,15.14,15.03,15.05,150600.0,11.329,11.3892,11.3064,11.3215,150600.0
2011-11-29 15:00:00,15.06,15.17,15.03,15.1,215200.0,11.329,11.4117,11.3064,11.3591,215200.0
2011-11-29 15:30:00,15.1,15.12,14.97,15.0,556900.0,11.3591,11.3741,11.2613,11.2839,556900.0
2011-11-30 09:30:00,15.7,15.77,15.48,15.54,387100.0,11.8104,11.8631,11.6449,11.6901,387100.0
2011-11-30 10:00:00,15.54,15.58,15.48,15.57,254700.0,11.6901,11.7202,11.6449,11.7126,254700.0
2011-11-30 10:30:00,15.56,15.75,15.55,15.74,306200.0,11.7051,11.8481,11.6976,11.8405,306200.0
2011-11-30 11:00:00,15.73,15.74,15.52,15.53,231500.0,11.833,11.8405,11.675,11.6826,231500.0
2011-11-30 11:30:00,15.53,15.61,15.43,15.47,407600.0,11.6826,11.7427,11.6073,11.6374,407600.0
2011-11-30 12:00:00,15.46,15.53,15.44,15.52,193300.0,11.6299,11.6826,11.6149,11.675,193300.0
2011-11-30 12:30:00,15.52,15.64,15.52,15.64,135700.0,11.675,11.7653,11.675,11.7653,135700.0
2011-11-30 13:00:00,15.64,15.65,15.6,15.61,107100.0,11.7653,11.7728,11.7352,11.7427,107100.0
2011-11-30 13:30:00,15.61,15.7,15.6,15.7,129400.0,11.7427,11.8104,11.7352,11.8104,129400.0
2011-11-30 14:00:00,15.69,15.79,15.69,15.76,201900.0,11.8029,11.8781,11.8029,11.8556,201900.0
2011-11-30 14:30:00,15.76,15.89,15.76,15.89,264800.0,11.8556,11.9534,11.8556,11.9534,264800.0
2011-11-30 15:00:00,15.89,15.97,15.84,15.93,315800.0,11.9534,12.0135,11.9158,11.9835,315800.0
2011-11-30 15:30:00,15.93,16.13,15.92,16.09,766800.0,11.9835,12.1339,11.9759,12.1038,766800.0
2011-12-01 09:30:00,16.06,16.09,15.87,15.92,251200.0,12.0813,12.1038,11.9383,11.9759,251200.0
2011-12-01 10:00:00,15.92,16.01,15.79,15.79,132000.0,11.9759,12.0436,11.8781,11.8781,132000.0
2011-12-01 10:30:00,15.8,15.8,15.64,15.68,218900.0,11.8857,11.8857,11.7653,11.7954,218900.0
2011-12-01 11:00:00,15.68,15.73,15.56,15.6,101200.0,11.7954,11.833,11.7051,11.7352,101200.0
2011-12-01 11:30:00,15.61,15.76,15.58,15.75,77700.0,11.7427,11.8556,11.7202,11.8481,77700.0
2011-12-01 12:00:00,15.74,15.83,15.73,15.82,75600.0,11.8405,11.9082,11.833,11.9007,75600.0
2011-12-01 12:30:00,15.82,15.85,15.67,15.67,125900.0,11.9007,11.9233,11.7879,11.7879,125900.0
2011-12-01 13:00:00,15.67,15.82,15.67,15.81,90400.0,11.7879,11.9007,11.7879,11.8932,90400.0
2011-12-01 13:30:00,15.8,15.89,15.79,15.88,134300.0,11.8857,11.9534,11.8781,11.9458,134300.0
2011-12-01 14:00:00,15.88,15.88,15.8,15.85,142600.0,11.9458,11.9458,11.8857,11.9233,142600.0
2011-12-01 14:30:00,15.85,15.95,15.83,15.91,174100.0,11.9233,11.9985,11.9082,11.9684,174100.0
2011-12-01 15:00:00,15.9,15.98,15.85,15.96,223600.0,11.9609,12.0211,11.9233,12.006,223600.0
2011-12-01 15:30:00,15.96,15.96,15.87,15.91,417300.0,12.006,12.006,11.9383,11.9684,417300.0
2011-12-02 09:30:00,16.0,16.26,15.98,16.26,180000.0,12.0361,12.2317,12.0211,12.2317,180000.0
2011-12-02 10:00:00,16.27,16.47,16.26,16.42,301700.0,12.2392,12.3897,12.2317,12.3521,301700.0
2011-12-02 10:30:00,16.43,16.44,16.31,16.37,152400.0,12.3596,12.3671,12.2693,12.3145,152400.0
2011-12-02 11:00:00,16.37,16.43,16.21,16.42,241700.0,12.3145,12.3596,12.1941,12.3521,241700.0
2011-12-02 11:30:00,16.41,16.45,16.24,16.38,223700.0,12.3445,12.3746,12.2167,12.322,223700.0
2011-12-02 12:00:00,16.38,16.45,16.32,16.44,125900.0,12.322,12.3746,12.2768,12.3671,125900.0
2011-12-02 12:30:00,16.43,16.5,16.4,16.46,111500.0,12.3596,12.4122,12.337,12.3822,111500.0
2011-12-02 13:00:00,16.46,16.52,16.38,16.47,145600.0,12.3822,12.4273,12.322,12.3897,145600.0
2011-12-02 13:30:00,16.46,16.49,16.38,16.43,107900.0,12.3822,12.4047,12.322,12.3596,107900.0
2011-12-02 14:00:00,16.42,16.43,16.31,16.42,127100.0,12.3521,12.3596,12.2693,12.3521,127100.0
2011-12-02 14:30:00,16.42,16.43,16.26,16.28,173500.0,12.3521,12.3596,12.2317,12.2467,173500.0
2011-12-02 15:00:00,16.27,16.38,16.27,16.3,209000.0,12.2392,12.322,12.2392,12.2618,209000.0
2011-12-02 15:30:00,16.3,16.31,16.15,16.2,450900.0,12.2618,12.2693,12.149,12.1866,450900.0
2011-12-05 09:30:00,16.68,16.77,16.49,16.77,316400.0,12.5477,12.6154,12.4047,12.6154,316400.0
2011-12-05 10:00:00,16.76,16.77,16.61,16.75,214300.0,12.6078,12.6154,12.495,12.6003,214300.0
2011-12-05 10:30:00,16.76,16.85,16.74,16.83,176600.0,12.6078,12.6755,12.5928,12.6605,176600.0
2011-12-05 11:00:00,16.82,16.88,16.75,16.81,196900.0,12.653,12.6981,12.6003,12.6454,196900.0
2011-12-05 11:30:00,16.81,16.85,16.71,16.8,265200.0,12.6454,12.6755,12.5702,12.6379,265200.0
2011-12-05 12:00:00,16.8,16.85,16.79,16.85,88300.0,12.6379,12.6755,12.6304,12.6755,88300.0
2011-12-05 12:30:00,16.85,16.99,16.84,16.91,150500.0,12.6755,12.7809,12.668,12.7207,150500.0
2011-12-05 13:00:00,16.91,16.93,16.82,16.91,139900.0,12.7207,12.7357,12.653,12.7207,139900.0
2011-12-05 13:30:00,16.91,16.93,16.73,16.78,232600.0,12.7207,12.7357,12.5853,12.6229,232600.0
2011-12-05 14:00:00,16.78,16.79,16.63,16.78,179500.0,12.6229,12.6304,12.51,12.6229,179500.0
2011-12-05 14:30:00,16.78,16.86,16.72,16.85,185300.0,12.6229,12.6831,12.5777,12.6755,185300.0
2011-12-05 15:00:00,16.85,16.86,16.62,16.69,370500.0,12.6755,12.6831,12.5025,12.5552,370500.0
2011-12-05 15:30:00,16.69,16.86,16.62,16.84,695500.0,12.5552,12.6831,12.5025,12.668,695500.0
2011-12-06 09:30:00,16.78,16.78,16.43,16.6,380100.0,12.6229,12.6229,12.3596,12.4875,380100.0
2011-12-06 10:00:00,16.61,16.77,16.61,16.71,260000.0,12.495,12.6154,12.495,12.5702,260000.0
2011-12-06 10:30:00,16.71,16.73,16.56,16.56,240900.0,12.5702,12.5853,12.4574,12.4574,240900.0
2011-12-06 11:00:00,16.57,16.73,16.57,16.65,267700.0,12.4649,12.5853,12.4649,12.5251,267700.0
2011-12-06 11:30:00,16.64,16.68,16.55,16.64,138700.0,12.5176,12.5477,12.4499,12.5176,138700.0
2011-12-06 12:00:00,16.64,16.67,16.58,16.61,79400.0,12.5176,12.5401,12.4724,12.495,79400.0
2011-12-06 12:30:00,16.61,16.62,16.52,16.52,103500.0,12.495,12.5025,12.4273,12.4273,103500.0
2011-12-06 13:00:00,16.52,16.64,16.48,16.63,128600.0,12.4273,12.5176,12.3972,12.51,128600.0
2011-12-06 13:30:00,16.64,16.66,16.55,16.57,134300.0,12.5176,12.5326,12.4499,12.4649,134300.0
2011-12-06 14:00:00,16.56,16.59,16.51,16.55,194900.0,12.4574,12.4799,12.4198,12.4499,194900.0
2011-12-06 14:30:00,16.55,16.63,16.53,16.57,543500.0,12.4499,12.51,12.4348,12.4649,543500.0
2011-12-06 15:00:00,16.57,16.63,16.41,16.41,345200.0,12.4649,12.51,12.3445,12.3445,345200.0
2011-12-06 15:30:00,16.41,16.43,16.29,16.32,1218100.0,12.3445,12.3596,12.2543,12.2768,1218100.0
2011-12-07 09:30:00,16.2,16.26,16.05,16.18,239200.0,12.1866,12.2317,12.0737,12.1715,239200.0
2011-12-07 10:00:00,16.18,16.2,15.93,15.95,342200.0,12.1715,12.1866,11.9835,11.9985,342200.0
2011-12-07 10:30:00,15.96,16.01,15.92,15.99,251900.0,12.006,12.0436,11.9759,12.0286,251900.0
2011-12-07 11:00:00,15.99,16.11,15.97,16.08,212300.0,12.0286,12.1189,12.0135,12.0963,212300.0
2011-12-07 11:30:00,16.09,16.18,16.06,16.06,330300.0,12.1038,12.1715,12.0813,12.0813,330300.0
2011-12-07 12:00:00,16.07,16.13,15.99,16.12,435600.0,12.0888,12.1339,12.0286,12.1264,435600.0
2011-12-07 12:30:00,16.12,16.14,16.05,16.08,439300.0,12.1264,12.1414,12.0737,12.0963,439300.0
2011-12-07 13:00:00,16.07,16.1,15.97,16.09,344400.0,12.0888,12.1113,12.0135,12.1038,344400.0
2011-12-07 13:30:00,16.09,16.1,16.03,16.07,147000.0,12.1038,12.1113,12.0587,12.0888,147000.0
2011-12-07 14:00:00,16.08,16.11,15.96,16.0,389000.0,12.0963,12.1189,12.006,12.0361,389000.0
2011-12-07 14:30:00,16.0,16.0,15.9,15.91,380700.0,12.0361,12.0361,11.9609,11.9684,380700.0
2011-12-07 15:00:00,15.91,15.91,15.8,15.86,975300.0,11.9684,11.9684,11.8857,11.9308,975300.0
2011-12-07 15:30:00,15.86,16.07,15.86,15.97,1667300.0,11.9308,12.0888,11.9308,12.0135,1667300.0
2011-12-08 09:30:00,15.88,15.9,15.6,15.61,419500.0,11.9458,11.9609,11.7352,11.7427,419500.0
2011-12-08 10:00:00,15.62,15.68,15.46,15.47,381000.0,11.7503,11.7954,11.6299,11.6374,381000.0
2011-12-08 10:30:00,15.48,15.59,15.48,15.53,308400.0,11.6449,11.7277,11.6449,11.6826,308400.0
2011-12-08 11:00:00,15.53,15.53,15.4,15.4,336400.0,11.6826,11.6826,11.5848,11.5848,336400.0
2011-12-08 11:30:00,15.41,15.41,15.28,15.35,318800.0,11.5923,11.5923,11.4945,11.5472,318800.0
2011-12-08 12:00:00,15.35,15.5,15.29,15.41,213300.0,11.5472,11.66,11.502,11.5923,213300.0
2011-12-08 12:30:00,15.41,15.52,15.35,15.51,135300.0,11.5923,11.675,11.5472,11.6675,135300.0
2011-12-08 13:00:00,15.5,15.51,15.39,15.44,169700.0,11.66,11.6675,11.5772,11.6149,169700.0
2011-12-08 13:30:00,15.44,15.45,15.34,15.38,197800.0,11.6149,11.6224,11.5396,11.5697,197800.0
2011-12-08 14:00:00,15.39,15.46,15.28,15.43,192500.0,11.5772,11.6299,11.4945,11.6073,192500.0
2011-12-08 14:30:00,15.42,15.42,15.27,15.29,313100.0,11.5998,11.5998,11.487,11.502,313100.0
2011-12-08 15:00:00,15.28,15.42,15.24,15.39,382400.0,11.4945,11.5998,11.4644,11.5772,382400.0
2011-12-08 15:30:00,15.39,15.5,15.21,15.27,995300.0,11.5772,11.66,11.4418,11.487,995300.0
2011-12-09 09:30:00,15.4,15.56,15.33,15.45,300100.0,11.5848,11.7051,11.5321,11.6224,300100.0
2011-12-09 10:00:00,15.45,15.57,15.45,15.56,341600.0,11.6224,11.7126,11.6224,11.7051,341600.0
2011-12-09 10:30:00,15.56,15.61,15.49,15.61,285200.0,11.7051,11.7427,11.6525,11.7427,285200.0
2011-12-09 11:00:00,15.61,15.72,15.59,15.72,351500.0,11.7427,11.8255,11.7277,11.8255,351500.0
2011-12-09 11:30:00,15.71,15.81,15.71,15.8,322800.0,11.818,11.8932,11.818,11.8857,322800.0
2011-12-09 12:00:00,15.8,15.82,15.76,15.79,132100.0,11.8857,11.9007,11.8556,11.8781,132100.0
2011-12-09 12:30:00,15.79,15.82,15.77,15.77,190800.0,11.8781,11.9007,11.8631,11.8631,190800.0
2011-12-09 13:00:00,15.77,15.8,15.69,15.72,236300.0,11.8631,11.8857,11.8029,11.8255,236300.0
2011-12-09 13:30:00,15.71,15.72,15.63,15.65,130400.0,11.818,11.8255,11.7578,11.7728,130400.0
2011-12-09 14:00:00,15.66,15.66,15.58,15.65,236600.0,11.7803,11.7803,11.7202,11.7728,236600.0
2011-12-09 14:30:00,15.65,15.66,15.6,15.61,210000.0,11.7728,11.7803,11.7352,11.7427,210000.0
2011-12-09 15:00:00,15.6,15.63,15.57,15.6,304000.0,11.7352,11.7578,11.7126,11.7352,304000.0
2011-12-09 15:30:00,15.6,15.6,15.49,15.5,769800.0,11.7352,11.7352,11.6525,11.66,769800.0
2011-12-12 09:30:00,15.27,15.29,15.09,15.1,350700.0,11.487,11.502,11.3516,11.3591,350700.0
2011-12-12 10:00:00,15.09,15.12,14.98,15.01,193200.0,11.3516,11.3741,11.2688,11.2914,193200.0
2011-12-12 10:30:00,15.02,15.13,14.99,15.1,168600.0,11.2989,11.3817,11.2763,11.3591,168600.0
2011-12-12 11:00:00,15.1,15.14,15.0,15.09,245000.0,11.3591,11.3892,11.2839,11.3516,245000.0
2011-12-12 11:30:00,15.09,15.12,14.97,15.04,304500.0,11.3516,11.3741,11.2613,11.314,304500.0
2011-12-12 12:00:00,15.03,15.07,15.02,15.05,135800.0,11.3064,11.3365,11.2989,11.3215,135800.0
2011-12-12 12:30:00,15.05,15.18,15.04,15.17,106400.0,11.3215,11.4193,11.314,11.4117,106400.0
2011-12-12 13:00:00,15.16,15.21,15.1,15.19,292900.0,11.4042,11.4418,11.3591,11.4268,292900.0
2011-12-12 13:30:00,15.19,15.24,15.18,15.19,145600.0,11.4268,11.4644,11.4193,11.4268,145600.0
2011-12-12 14:00:00,15.2,15.22,15.13,15.16,179700.0,11.4343,11.4494,11.3817,11.4042,179700.0
2011-12-12 14:30:00,15.16,15.19,15.08,15.17,201700.0,11.4042,11.4268,11.344,11.4117,201700.0
2011-12-12 15:00:00,15.17,15.24,15.13,15.22,259900.0,11.4117,11.4644,11.3817,11.4494,259900.0
2011-12-12 15:30:00,15.22,15.33,15.2,15.25,493400.0,11.4494,11.5321,11.4343,11.4719,493400.0
2011-12-13 09:30:00,15.4,15.45,15.27,15.36,276400.0,11.5848,11.6224,11.487,11.5547,276400.0
2011-12-13 10:00:00,15.36,15.51,15.32,15.4,188800.0,11.5547,11.6675,11.5246,11.5848,188800.0
2011-12-13 10:30:00,15.41,15.45,15.26,15.37,221500.0,11.5923,11.6224,11.4794,11.5622,221500.0
2011-12-13 11:00:00,15.36,15.4,15.22,15.37,222300.0,11.5547,11.5848,11.4494,11.5622,222300.0
2011-12-13 11:30:00,15.38,15.46,15.35,15.41,377200.0,11.5697,11.6299,11.5472,11.5923,377200.0
2011-12-13 12:00:00,15.41,15.43,15.3,15.34,164600.0,11.5923,11.6073,11.5095,11.5396,164600.0
2011-12-13 12:30:00,15.34,15.4,15.31,15.39,144900.0,11.5396,11.5848,11.5171,11.5772,144900.0
2011-12-13 13:00:00,15.39,15.43,15.35,15.37,149800.0,11.5772,11.6073,11.5472,11.5622,149800.0
2011-12-13 13:30:00,15.37,15.41,15.32,15.39,93000.0,11.5622,11.5923,11.5246,11.5772,93000.0
2011-12-13 14:00:00,15.39,15.44,15.3,15.38,360900.0,11.5772,11.6149,11.5095,11.5697,360900.0
2011-12-13 14:30:00,15.38,15.38,15.08,15.19,365400.0,11.5697,11.5697,11.344,11.4268,365400.0
2011-12-13 15:00:00,15.19,15.26,15.07,15.13,547700.0,11.4268,11.4794,11.3365,11.3817,547700.0
2011-12-13 15:30:00,15.13,15.13,14.92,15.05,939100.0,11.3817,11.3817,11.2237,11.3215,939100.0
2011-12-14 09:30:00,14.94,15.15,14.87,14.95,290500.0,11.2387,11.3967,11.1861,11.2462,290500.0
2011-12-14 10:00:00,14.95,14.97,14.81,14.96,199800.0,11.2462,11.2613,11.1409,11.2538,199800.0
2011-12-14 10:30:00,14.97,15.04,14.92,14.99,196300.0,11.2613,11.314,11.2237,11.2763,196300.0
2011-12-14 11:00:00,14.98,15.11,14.98,15.07,442500.0,11.2688,11.3666,11.2688,11.3365,442500.0
2011-12-14 11:30:00,15.08,15.11,15.03,15.07,329000.0,11.344,11.3666,11.3064,11.3365,329000.0
2011-12-14 12:00:00,15.07,15.14,15.04,15.12,226900.0,11.3365,11.3892,11.314,11.3741,226900.0
2011-12-14 12:30:00,15.13,15.18,15.13,15.16,222900.0,11.3817,11.4193,11.3817,11.4042,222900.0
2011-12-14 13:00:00,15.17,15.25,15.12,15.24,221800.0,11.4117,11.4719,11.3741,11.4644,221800.0
2011-12-14 13:30:00,15.23,15.23,15.03,15.06,227300.0,11.4569,11.4569,11.3064,11.329,227300.0
2011-12-14 14:00:00,15.06,15.1,15.03,15.08,379500.0,11.329,11.3591,11.3064,11.344,379500.0
2011-12-14 14:30:00,15.08,15.09,14.92,14.96,245600.0,11.344,11.3516,11.2237,11.2538,245600.0
2011-12-14 15:00:00,14.96,15.0,14.9,14.97,393200.0,11.2538,11.2839,11.2086,11.2613,393200.0
2011-12-14 15:30:00,14.97,14.99,14.82,14.88,641300.0,11.2613,11.2763,11.1485,11.1936,641300.0
2011-12-15 09:30:00,14.97,15.1,14.87,14.9,527500.0,11.2613,11.3591,11.1861,11.2086,527500.0
2011-12-15 10:00:00,14.91,14.99,14.79,14.84,305300.0,11.2162,11.2763,11.1259,11.1635,305300.0
2011-12-15 10:30:00,14.84,14.84,14.64,14.72,302000.0,11.1635,11.1635,11.013,11.0732,302000.0
2011-12-15 11:00:00,14.73,14.83,14.72,14.81,214300.0,11.0808,11.156,11.0732,11.1409,214300.0
2011-12-15 11:30:00,14.81,14.82,14.72,14.8,307300.0,11.1409,11.1485,11.0732,11.1334,307300.0
2011-12-15 12:00:00,14.81,14.97,14.81,14.95,244100.0,11.1409,11.2613,11.1409,11.2462,244100.0
2011-12-15 12:30:00,14.95,15.02,14.91,14.92,270200.0,11.2462,11.2989,11.2162,11.2237,270200.0
2011-12-15 13:00:00,14.92,14.95,14.87,14.88,235600.0,11.2237,11.2462,11.1861,11.1936,235600.0
2011-12-15 13:30:00,14.88,15.0,14.82,14.95,321800.0,11.1936,11.2839,11.1485,11.2462,321800.0
2011-12-15 14:00:00,14.95,15.0,14.94,14.95,264900.0,11.2462,11.2839,11.2387,11.2462,264900.0
2011-12-15 14:30:00,14.94,14.96,14.88,14.91,195600.0,11.2387,11.2538,11.1936,11.2162,195600.0
2011-12-15 15:00:00,14.91,14.97,14.9,14.93,931000.0,11.2162,11.2613,11.2086,11.2312,931000.0
2011-12-15 15:30:00,14.92,14.98,14.87,14.93,1072800.0,11.2237,11.2688,11.1861,11.2312,1072800.0
2011-12-16 09:30:00,15.02,15.29,14.94,15.24,486000.0,11.2989,11.502,11.2387,11.4644,486000.0
2011-12-16 10:00:00,15.25,15.42,15.21,15.35,465700.0,11.4719,11.5998,11.4418,11.5472,465700.0
2011-12-16 10:30:00,15.35,15.35,15.19,15.22,551600.0,11.5472,11.5472,11.4268,11.4494,551600.0
2011-12-16 11:00:00,15.22,15.27,15.19,15.21,296800.0,11.4494,11.487,11.4268,11.4418,296800.0
2011-12-16 11:30:00,15.22,15.24,15.11,15.11,650200.0,11.4494,11.4644,11.3666,11.3666,650200.0
2011-12-16 12:00:00,15.11,15.15,15.05,15.12,310000.0,11.3666,11.3967,11.3215,11.3741,310000.0
2011-12-16 12:30:00,15.12,15.17,15.09,15.14,429000.0,11.3741,11.4117,11.3516,11.3892,429000.0
2011-12-16 13:00:00,15.14,15.2,15.11,15.16,263700.0,11.3892,11.4343,11.3666,11.4042,263700.0
2011-12-16 13:30:00,15.16,15.18,15.06,15.09,296500.0,11.4042,11.4193,11.329,11.3516,296500.0
2011-12-16 14:00:00,15.09,15.12,14.99,14.99,222500.0,11.3516,11.3741,11.2763,11.2763,222500.0
2011-12-16 14:30:00,14.99,15.04,14.97,14.99,213600.0,11.2763,11.314,11.2613,11.2763,213600.0
2011-12-16 15:00:00,14.99,15.04,14.96,14.99,264100.0,11.2763,11.314,11.2538,11.2763,264100.0
2011-12-16 15:30:00,15.0,15.09,15.0,15.06,793700.0,11.2839,11.3516,11.2839,11.329,793700.0
2011-12-19 09:30:00,15.1,15.25,14.89,14.92,160100.0,11.3591,11.4719,11.2011,11.2237,160100.0
2011-12-19 10:00:00,14.93,15.01,14.87,14.98,287200.0,11.2312,11.2914,11.1861,11.2688,287200.0
2011-12-19 10:30:00,14.97,15.1,14.85,14.85,160400.0,11.2613,11.3591,11.171,11.171,160400.0
2011-12-19 11:00:00,14.86,14.87,14.7,14.8,357400.0,11.1785,11.1861,11.0582,11.1334,357400.0
2011-12-19 11:30:00,14.8,14.8,14.65,14.69,157800.0,11.1334,11.1334,11.0206,11.0507,157800.0
2011-12-19 12:00:00,14.69,14.76,14.69,14.73,73400.0,11.0507,11.1033,11.0507,11.0808,73400.0
2011-12-19 12:30:00,14.73,14.82,14.69,14.81,74900.0,11.0808,11.1485,11.0507,11.1409,74900.0
2011-12-19 13:00:00,14.82,14.82,14.73,14.76,192900.0,11.1485,11.1485,11.0808,11.1033,192900.0
2011-12-19 13:30:00,14.76,14.81,14.7,14.78,124100.0,11.1033,11.1409,11.0582,11.1184,124100.0
2011-12-19 14:00:00,14.78,14.79,14.69,14.71,93300.0,11.1184,11.1259,11.0507,11.0657,93300.0
2011-12-19 14:30:00,14.72,14.74,14.68,14.73,158100.0,11.0732,11.0883,11.0431,11.0808,158100.0
2011-12-19 15:00:00,14.73,14.74,14.54,14.55,411300.0,11.0808,11.0883,10.9378,10.9453,411300.0
2011-12-19 15:30:00,14.55,14.69,14.52,14.63,708500.0,10.9453,11.0507,10.9228,11.0055,708500.0
2011-12-20 09:30:00,14.98,15.2,14.92,15.1,359900.0,11.2688,11.4343,11.2237,11.3591,359900.0
2011-12-20 10:00:00,15.1,15.19,15.08,15.15,374700.0,11.3591,11.4268,11.344,11.3967,374700.0
2011-12-20 10:30:00,15.15,15.2,15.11,15.19,249800.0,11.3967,11.4343,11.3666,11.4268,249800.0
2011-12-20 11:00:00,15.2,15.23,15.14,15.15,232600.0,11.4343,11.4569,11.3892,11.3967,232600.0
2011-12-20 11:30:00,15.16,15.18,15.1,15.13,123300.0,11.4042,11.4193,11.3591,11.3817,123300.0
2011-12-20 12:00:00,15.13,15.19,15.11,15.17,91100.0,11.3817,11.4268,11.3666,11.4117,91100.0
2011-12-20 12:30:00,15.17,15.19,15.13,15.15,101000.0,11.4117,11.4268,11.3817,11.3967,101000.0
2011-12-20 13:00:00,15.16,15.24,15.15,15.22,179500.0,11.4042,11.4644,11.3967,11.4494,179500.0
2011-12-20 13:30:00,15.22,15.24,15.17,15.24,156900.0,11.4494,11.4644,11.4117,11.4644,156900.0
2011-12-20 14:00:00,15.24,15.35,15.19,15.35,207300.0,11.4644,11.5472,11.4268,11.5472,207300.0
2011-12-20 14:30:00,15.35,15.51,15.34,15.45,247700.0,11.5472,11.6675,11.5396,11.6224,247700.0
2011-12-20 15:00:00,15.45,15.5,15.34,15.42,487600.0,11.6224,11.66,11.5396,11.5998,487600.0
2011-12-20 15:30:00,15.41,15.45,15.33,15.36,543600.0,11.5923,11.6224,11.5321,11.5547,543600.0
2011-12-21 09:30:00,15.34,15.36,15.15,15.31,122600.0,11.5396,11.5547,11.3967,11.5171,122600.0
2011-12-21 10:00:00,15.3,15.49,15.24,15.37,219800.0,11.5095,11.6525,11.4644,11.5622,219800.0
2011-12-21 10:30:00,15.37,15.4,15.26,15.3,156700.0,11.5622,11.5848,11.4794,11.5095,156700.0
2011-12-21 11:00:00,15.3,15.33,15.27,15.31,103600.0,11.5095,11.5321,11.487,11.5171,103600.0
2011-12-21 11:30:00,15.31,15.41,15.29,15.41,108600.0,11.5171,11.5923,11.502,11.5923,108600.0
2011-12-21 12:00:00,15.41,15.42,15.21,15.27,184700.0,11.5923,11.5998,11.4418,11.487,184700.0
2011-12-21 12:30:00,15.27,15.42,15.27,15.4,139000.0,11.487,11.5998,11.487,11.5848,139000.0
2011-12-21 13:00:00,15.39,15.45,15.33,15.36,104700.0,11.5772,11.6224,11.5321,11.5547,104700.0
2011-12-21 13:30:00,15.36,15.46,15.33,15.43,118200.0,11.5547,11.6299,11.5321,11.6073,118200.0
2011-12-21 14:00:00,15.44,15.45,15.38,15.42,112700.0,11.6149,11.6224,11.5697,11.5998,112700.0
2011-12-21 14:30:00,15.42,15.5,15.4,15.46,118400.0,11.5998,11.66,11.5848,11.6299,118400.0
2011-12-21 15:00:00,15.46,15.56,15.45,15.52,161700.0,11.6299,11.7051,11.6224,11.675,161700.0
2011-12-21 15:30:00,15.53,15.63,15.46,15.61,552900.0,11.6826,11.7578,11.6299,11.7427,552900.0
2011-12-22 09:30:00,15.7,15.94,15.6,15.94,195500.0,11.8104,11.991,11.7352,11.991,195500.0
2011-12-22 10:00:00,15.93,16.05,15.91,15.97,205600.0,11.9835,12.0737,11.9684,12.0135,205600.0
2011-12-22 10:30:00,15.97,15.99,15.87,15.93,165100.0,12.0135,12.0286,11.9383,11.9835,165100.0
2011-12-22 11:00:00,15.94,15.99,15.91,15.99,203300.0,11.991,12.0286,11.9684,12.0286,203300.0
2011-12-22 11:30:00,15.98,16.03,15.96,16.02,135800.0,12.0211,12.0587,12.006,12.0512,135800.0
2011-12-22 12:00:00,16.01,16.15,16.01,16.14,89500.0,12.0436,12.149,12.0436,12.1414,89500.0
2011-12-22 12:30:00,16.15,16.18,16.12,16.17,106500.0,12.149,12.1715,12.1264,12.164,106500.0
2011-12-22 13:00:00,16.18,16.19,16.1,16.17,89200.0,12.1715,12.179,12.1113,12.164,89200.0
2011-12-22 13:30:00,16.17,16.25,16.17,16.17,146700.0,12.164,12.2242,12.164,12.164,146700.0
2011-12-22 14:00:00,16.17,16.26,16.16,16.26,125400.0,12.164,12.2317,12.1565,12.2317,125400.0
2011-12-22 14:30:00,16.25,16.28,16.11,16.14,190700.0,12.2242,12.2467,12.1189,12.1414,190700.0
2011-12-22 15:00:00,16.14,16.19,16.13,16.19,237000.0,12.1414,12.179,12.1339,12.179,237000.0
2011-12-22 15:30:00,16.19,16.19,16.07,16.16,437900.0,12.179,12.179,12.0888,12.1565,437900.0
2011-12-23 09:30:00,16.26,16.31,16.0,16.14,133100.0,12.2317,12.2693,12.0361,12.1414,133100.0
2011-12-23 10:00:00,16.15,16.24,16.07,16.2,131200.0,12.149,12.2167,12.0888,12.1866,131200.0
2011-12-23 10:30:00,16.2,16.24,16.14,16.22,122300.0,12.1866,12.2167,12.1414,12.2016,122300.0
2011-12-23 11:00:00,16.22,16.3,16.21,16.3,87600.0,12.2016,12.2618,12.1941,12.2618,87600.0
2011-12-23 11:30:00,16.3,16.41,16.29,16.41,148900.0,12.2618,12.3445,12.2543,12.3445,148900.0
2011-12-23 12:00:00,16.4,16.43,16.34,16.39,123000.0,12.337,12.3596,12.2919,12.3295,123000.0
2011-12-23 12:30:00,16.39,16.44,16.38,16.42,127800.0,12.3295,12.3671,12.322,12.3521,127800.0
2011-12-23 13:00:00,16.41,16.42,16.37,16.37,101900.0,12.3445,12.3521,12.3145,12.3145,101900.0
2011-12-23 13:30:00,16.36,16.36,16.27,16.28,77800.0,12.3069,12.3069,12.2392,12.2467,77800.0
2011-12-23 14:00:00,16.28,16.29,16.25,16.25,70900.0,12.2467,12.2543,12.2242,12.2242,70900.0
2011-12-23 14:30:00,16.26,16.29,16.25,16.29,52000.0,12.2317,12.2543,12.2242,12.2543,52000.0
2011-12-23 15:00:00,16.29,16.3,16.28,16.28,89700.0,12.2543,12.2618,12.2467,12.2467,89700.0
2011-12-23 15:30:00,16.28,16.34,16.26,16.31,241100.0,12.2467,12.2919,12.2317,12.2693,241100.0
2011-12-27 09:30:00,16.36,16.45,16.2,16.4,265900.0,12.3069,12.3746,12.1866,12.337,265900.0
2011-12-27 10:00:00,16.4,16.5,16.38,16.48,139100.0,12.337,12.4122,12.322,12.3972,139100.0
2011-12-27 10:30:00,16.49,16.53,16.34,16.35,124800.0,12.4047,12.4348,12.2919,12.2994,124800.0
2011-12-27 11:00:00,16.35,16.43,16.35,16.38,83900.0,12.2994,12.3596,12.2994,12.322,83900.0
2011-12-27 11:30:00,16.38,16.42,16.35,16.41,60600.0,12.322,12.3521,12.2994,12.3445,60600.0
2011-12-27 12:00:00,16.4,16.45,16.38,16.44,67800.0,12.337,12.3746,12.322,12.3671,67800.0
2011-12-27 12:30:00,16.44,16.45,16.36,16.38,107400.0,12.3671,12.3746,12.3069,12.322,107400.0
2011-12-27 13:00:00,16.38,16.44,16.36,16.44,59100.0,12.322,12.3671,12.3069,12.3671,59100.0
2011-12-27 13:30:00,16.44,16.48,16.43,16.48,98500.0,12.3671,12.3972,12.3596,12.3972,98500.0
2011-12-27 14:00:00,16.48,16.49,16.36,16.37,100300.0,12.3972,12.4047,12.3069,12.3145,100300.0
2011-12-27 14:30:00,16.37,16.41,16.35,16.4,156100.0,12.3145,12.3445,12.2994,12.337,156100.0
2011-12-27 15:00:00,16.41,16.42,16.39,16.42,162700.0,12.3445,12.3521,12.3295,12.3521,162700.0
2011-12-27 15:30:00,16.41,16.44,16.39,16.4,388600.0,12.3445,12.3671,12.3295,12.337,388600.0
2011-12-28 09:30:00,16.4,16.42,16.24,16.34,237600.0,12.337,12.3521,12.2167,12.2919,237600.0
2011-12-28 10:00:00,16.34,16.44,16.3,16.37,185500.0,12.2919,12.3671,12.2618,12.3145,185500.0
2011-12-28 10:30:00,16.36,16.38,16.27,16.3,290800.0,12.3069,12.322,12.2392,12.2618,290800.0
2011-12-28 11:00:00,16.28,16.29,16.12,16.12,126400.0,12.2467,12.2543,12.1264,12.1264,126400.0
2011-12-28 11:30:00,16.13,16.14,16.06,16.07,94300.0,12.1339,12.1414,12.0813,12.0888,94300.0
2011-12-28 12:00:00,16.06,16.14,16.02,16.11,82000.0,12.0813,12.1414,12.0512,12.1189,82000.0
2011-12-28 12:30:00,16.12,16.16,16.1,16.12,148100.0,12.1264,12.1565,12.1113,12.1264,148100.0
2011-12-28 13:00:00,16.12,16.19,16.1,16.16,69100.0,12.1264,12.179,12.1113,12.1565,69100.0
2011-12-28 13:30:00,16.16,16.26,16.16,16.23,157200.0,12.1565,12.2317,12.1565,12.2091,157200.0
2011-12-28 14:00:00,16.23,16.23,16.13,16.15,93200.0,12.2091,12.2091,12.1339,12.149,93200.0
2011-12-28 14:30:00,16.15,16.16,16.08,16.12,129500.0,12.149,12.1565,12.0963,12.1264,129500.0
2011-12-28 15:00:00,16.11,16.17,16.09,16.12,221500.0,12.1189,12.164,12.1038,12.1264,221500.0
2011-12-28 15:30:00,16.12,16.15,16.06,16.09,298600.0,12.1264,12.149,12.0813,12.1038,298600.0
2011-12-29 09:30:00,16.19,16.39,16.13,16.32,128000.0,12.179,12.3295,12.1339,12.2768,128000.0
2011-12-29 10:00:00,16.32,16.49,16.32,16.46,65600.0,12.2768,12.4047,12.2768,12.3822,65600.0
2011-12-29 10:30:00,16.46,16.53,16.39,16.39,131100.0,12.3822,12.4348,12.3295,12.3295,131100.0
2011-12-29 11:00:00,16.39,16.42,16.32,16.38,131900.0,12.3295,12.3521,12.2768,12.322,131900.0
2011-12-29 11:30:00,16.39,16.43,16.37,16.43,58100.0,12.3295,12.3596,12.3145,12.3596,58100.0
2011-12-29 12:00:00,16.43,16.43,16.37,16.41,86000.0,12.3596,12.3596,12.3145,12.3445,86000.0
2011-12-29 12:30:00,16.4,16.42,16.35,16.37,89900.0,12.337,12.3521,12.2994,12.3145,89900.0
2011-12-29 13:00:00,16.37,16.43,16.3,16.33,97800.0,12.3145,12.3596,12.2618,12.2844,97800.0
2011-12-29 13:30:00,16.33,16.39,16.31,16.35,78400.0,12.2844,12.3295,12.2693,12.2994,78400.0
2011-12-29 14:00:00,16.35,16.37,16.31,16.34,64600.0,12.2994,12.3145,12.2693,12.2919,64600.0
2011-12-29 14:30:00,16.35,16.38,16.34,16.37,61500.0,12.2994,12.322,12.2919,12.3145,61500.0
2011-12-29 15:00:00,16.38,16.41,16.36,16.4,89400.0,12.322,12.3445,12.3069,12.337,89400.0
2011-12-29 15:30:00,16.4,16.49,16.4,16.48,379600.0,12.337,12.4047,12.337,12.3972,379600.0
2011-12-30 09:30:00,16.43,16.43,16.27,16.33,52400.0,12.3596,12.3596,12.2392,12.2844,52400.0
2011-12-30 10:00:00,16.32,16.38,16.28,16.28,76800.0,12.2768,12.322,12.2467,12.2467,76800.0
2011-12-30 10:30:00,16.29,16.33,16.27,16.31,50300.0,12.2543,12.2844,12.2392,12.2693,50300.0
2011-12-30 11:00:00,16.31,16.37,16.31,16.36,52800.0,12.2693,12.3145,12.2693,12.3069,52800.0
2011-12-30 11:30:00,16.36,16.38,16.34,16.34,34900.0,12.3069,12.322,12.2919,12.2919,34900.0
2011-12-30 12:00:00,16.34,16.38,16.32,16.37,82400.0,12.2919,12.322,12.2768,12.3145,82400.0
2011-12-30 12:30:00,16.37,16.39,16.37,16.37,29100.0,12.3145,12.3295,12.3145,12.3145,29100.0
2011-12-30 13:00:00,16.37,16.41,16.36,16.39,41100.0,12.3145,12.3445,12.3069,12.3295,41100.0
2011-12-30 13:30:00,16.39,16.41,16.38,16.39,35600.0,12.3295,12.3445,12.322,12.3295,35600.0
2011-12-30 14:00:00,16.39,16.4,16.31,16.33,88000.0,12.3295,12.337,12.2693,12.2844,88000.0
2011-12-30 14:30:00,16.34,16.38,16.34,16.35,53700.0,12.2919,12.322,12.2919,12.2994,53700.0
2011-12-30 15:00:00,16.35,16.39,16.35,16.35,96500.0,12.2994,12.3295,12.2994,12.2994,96500.0
2011-12-30 15:30:00,16.36,16.36,16.26,16.27,237900.0,12.3069,12.3069,12.2317,12.2392,237900.0
2012-01-03 09:30:00,16.68,17.1,16.6,17.1,435200.0,12.5477,12.8636,12.4875,12.8636,435200.0
2012-01-03 10:00:00,17.1,17.35,17.08,17.21,397100.0,12.8636,13.0517,12.8486,12.9463,397100.0
2012-01-03 10:30:00,17.21,17.24,17.1,17.14,198600.0,12.9463,12.9689,12.8636,12.8937,198600.0
2012-01-03 11:00:00,17.14,17.15,17.04,17.08,136800.0,12.8937,12.9012,12.8185,12.8486,136800.0
2012-01-03 11:30:00,17.07,17.09,16.97,17.03,179300.0,12.841,12.8561,12.7658,12.8109,179300.0
2012-01-03 12:00:00,17.03,17.13,17.03,17.1,145300.0,12.8109,12.8862,12.8109,12.8636,145300.0
2012-01-03 12:30:00,17.09,17.1,16.87,16.91,214700.0,12.8561,12.8636,12.6906,12.7207,214700.0
2012-01-03 13:00:00,16.91,16.95,16.89,16.91,112300.0,12.7207,12.7508,12.7056,12.7207,112300.0
2012-01-03 13:30:00,16.91,16.98,16.89,16.95,165000.0,12.7207,12.7733,12.7056,12.7508,165000.0
2012-01-03 14:00:00,16.96,16.98,16.85,16.85,288800.0,12.7583,12.7733,12.6755,12.6755,288800.0
2012-01-03 14:30:00,16.86,16.91,16.84,16.9,236600.0,12.6831,12.7207,12.668,12.7131,236600.0
2012-01-03 15:00:00,16.9,16.9,16.79,16.84,292700.0,12.7131,12.7131,12.6304,12.668,292700.0
2012-01-03 15:30:00,16.84,16.85,16.76,16.8,449100.0,12.668,12.6755,12.6078,12.6379,449100.0
2012-01-04 09:30:00,16.68,16.84,16.55,16.73,256400.0,12.5477,12.668,12.4499,12.5853,256400.0
2012-01-04 10:00:00,16.74,16.79,16.65,16.76,243100.0,12.5928,12.6304,12.5251,12.6078,243100.0
2012-01-04 10:30:00,16.76,16.9,16.73,16.89,188200.0,12.6078,12.7131,12.5853,12.7056,188200.0
2012-01-04 11:00:00,16.89,16.94,16.87,16.91,173500.0,12.7056,12.7432,12.6906,12.7207,173500.0
2012-01-04 11:30:00,16.91,16.95,16.87,16.89,144400.0,12.7207,12.7508,12.6906,12.7056,144400.0
2012-01-04 12:00:00,16.89,17.13,16.88,17.13,293400.0,12.7056,12.8862,12.6981,12.8862,293400.0
2012-01-04 12:30:00,17.13,17.23,17.1,17.19,298100.0,12.8862,12.9614,12.8636,12.9313,298100.0
2012-01-04 13:00:00,17.19,17.2,17.09,17.12,182800.0,12.9313,12.9388,12.8561,12.8786,182800.0
2012-01-04 13:30:00,17.13,17.22,17.13,17.18,225200.0,12.8862,12.9539,12.8862,12.9238,225200.0
2012-01-04 14:00:00,17.18,17.18,17.1,17.14,177800.0,12.9238,12.9238,12.8636,12.8937,177800.0
2012-01-04 14:30:00,17.15,17.2,17.15,17.17,167800.0,12.9012,12.9388,12.9012,12.9163,167800.0
2012-01-04 15:00:00,17.16,17.19,17.12,17.16,278300.0,12.9087,12.9313,12.8786,12.9087,278300.0
2012-01-04 15:30:00,17.16,17.21,17.13,17.15,686400.0,12.9087,12.9463,12.8862,12.9012,686400.0
2012-01-05 09:30:00,17.02,17.18,16.86,17.17,225200.0,12.8034,12.9238,12.6831,12.9163,225200.0
2012-01-05 10:00:00,17.16,17.41,17.09,17.36,416900.0,12.9087,13.0968,12.8561,13.0592,416900.0
2012-01-05 10:30:00,17.36,17.38,17.24,17.33,334000.0,13.0592,13.0742,12.9689,13.0366,334000.0
2012-01-05 11:00:00,17.32,17.51,17.29,17.49,308700.0,13.0291,13.172,13.0065,13.157,308700.0
2012-01-05 11:30:00,17.5,17.71,17.49,17.59,384900.0,13.1645,13.3225,13.157,13.2322,384900.0
2012-01-05 12:00:00,17.59,17.76,17.59,17.73,295000.0,13.2322,13.3601,13.2322,13.3375,295000.0
2012-01-05 12:30:00,17.72,17.87,17.66,17.85,445000.0,13.33,13.4428,13.2849,13.4278,445000.0
2012-01-05 13:00:00,17.86,17.86,17.66,17.75,207100.0,13.4353,13.4353,13.2849,13.3526,207100.0
2012-01-05 13:30:00,17.76,17.88,17.76,17.82,262600.0,13.3601,13.4504,13.3601,13.4052,262600.0
2012-01-05 14:00:00,17.8,17.85,17.66,17.67,349400.0,13.3902,13.4278,13.2849,13.2924,349400.0
2012-01-05 14:30:00,17.68,17.72,17.57,17.57,160700.0,13.2999,13.33,13.2172,13.2172,160700.0
2012-01-05 15:00:00,17.57,17.6,17.52,17.55,307100.0,13.2172,13.2397,13.1795,13.2021,307100.0
2012-01-05 15:30:00,17.55,17.67,17.52,17.62,751400.0,13.2021,13.2924,13.1795,13.2548,751400.0
2012-01-06 09:30:00,17.68,17.78,17.37,17.38,522700.0,13.2999,13.3751,13.0667,13.0742,522700.0
2012-01-06 10:00:00,17.38,17.38,17.23,17.33,374400.0,13.0742,13.0742,12.9614,13.0366,374400.0
2012-01-06 10:30:00,17.33,17.59,17.33,17.52,289400.0,13.0366,13.2322,13.0366,13.1795,289400.0
2012-01-06 11:00:00,17.53,17.63,17.53,17.57,194000.0,13.1871,13.2623,13.1871,13.2172,194000.0
2012-01-06 11:30:00,17.57,17.72,17.57,17.7,133300.0,13.2172,13.33,13.2172,13.315,133300.0
2012-01-06 12:00:00,17.7,17.73,17.67,17.7,163300.0,13.315,13.3375,13.2924,13.315,163300.0
2012-01-06 12:30:00,17.69,17.71,17.57,17.63,185800.0,13.3074,13.3225,13.2172,13.2623,185800.0
2012-01-06 13:00:00,17.63,17.68,17.62,17.63,151300.0,13.2623,13.2999,13.2548,13.2623,151300.0
2012-01-06 13:30:00,17.62,17.77,17.57,17.72,154500.0,13.2548,13.3676,13.2172,13.33,154500.0
2012-01-06 14:00:00,17.71,17.76,17.68,17.72,77700.0,13.3225,13.3601,13.2999,13.33,77700.0
2012-01-06 14:30:00,17.72,17.74,17.63,17.63,100200.0,13.33,13.345,13.2623,13.2623,100200.0
2012-01-06 15:00:00,17.63,17.67,17.6,17.65,141100.0,13.2623,13.2924,13.2397,13.2773,141100.0
2012-01-06 15:30:00,17.64,17.69,17.61,17.63,377400.0,13.2698,13.3074,13.2473,13.2623,377400.0
2012-01-09 09:30:00,17.7,17.88,17.66,17.82,233100.0,13.315,13.4504,13.2849,13.4052,233100.0
2012-01-09 10:00:00,17.82,17.95,17.7,17.95,157600.0,13.4052,13.503,13.315,13.503,157600.0
2012-01-09 10:30:00,17.95,17.97,17.73,17.75,173400.0,13.503,13.5181,13.3375,13.3526,173400.0
2012-01-09 11:00:00,17.74,17.84,17.71,17.83,216700.0,13.345,13.4203,13.3225,13.4127,216700.0
2012-01-09 11:30:00,17.82,17.91,17.79,17.85,153300.0,13.4052,13.4729,13.3827,13.4278,153300.0
2012-01-09 12:00:00,17.85,17.89,17.8,17.85,57100.0,13.4278,13.4579,13.3902,13.4278,57100.0
2012-01-09 12:30:00,17.86,17.92,17.83,17.86,55500.0,13.4353,13.4805,13.4127,13.4353,55500.0
2012-01-09 13:00:00,17.86,17.92,17.83,17.9,111400.0,13.4353,13.4805,13.4127,13.4654,111400.0
2012-01-09 13:30:00,17.9,17.95,17.88,17.93,79900.0,13.4654,13.503,13.4504,13.488,79900.0
2012-01-09 14:00:00,17.94,17.97,17.91,17.91,134600.0,13.4955,13.5181,13.4729,13.4729,134600.0
2012-01-09 14:30:00,17.91,17.97,17.85,17.87,119300.0,13.4729,13.5181,13.4278,13.4428,119300.0
2012-01-09 15:00:00,17.87,17.9,17.84,17.85,148100.0,13.4428,13.4654,13.4203,13.4278,148100.0
2012-01-09 15:30:00,17.84,17.93,17.81,17.87,343900.0,13.4203,13.488,13.3977,13.4428,343900.0
2012-01-10 09:30:00,18.19,18.3,18.01,18.24,291400.0,13.6836,13.7663,13.5482,13.7212,291400.0
2012-01-10 10:00:00,18.25,18.38,18.23,18.29,270200.0,13.7287,13.8265,13.7137,13.7588,270200.0
2012-01-10 10:30:00,18.29,18.4,18.23,18.35,211900.0,13.7588,13.8415,13.7137,13.8039,211900.0
2012-01-10 11:00:00,18.35,18.41,18.25,18.35,267100.0,13.8039,13.8491,13.7287,13.8039,267100.0
2012-01-10 11:30:00,18.35,18.4,18.33,18.39,204200.0,13.8039,13.8415,13.7889,13.834,204200.0
2012-01-10 12:00:00,18.39,18.4,18.2,18.3,247000.0,13.834,13.8415,13.6911,13.7663,247000.0
2012-01-10 12:30:00,18.29,18.38,18.27,18.36,133000.0,13.7588,13.8265,13.7437,13.8114,133000.0
2012-01-10 13:00:00,18.36,18.37,18.3,18.36,155400.0,13.8114,13.819,13.7663,13.8114,155400.0
2012-01-10 13:30:00,18.36,18.4,18.31,18.35,209700.0,13.8114,13.8415,13.7738,13.8039,209700.0
2012-01-10 14:00:00,18.35,18.38,18.3,18.32,179600.0,13.8039,13.8265,13.7663,13.7814,179600.0
2012-01-10 14:30:00,18.33,18.38,18.32,18.35,144100.0,13.7889,13.8265,13.7814,13.8039,144100.0
2012-01-10 15:00:00,18.35,18.36,18.28,18.3,238500.0,13.8039,13.8114,13.7513,13.7663,238500.0
2012-01-10 15:30:00,18.3,18.32,18.15,18.18,656100.0,13.7663,13.7814,13.6535,13.676,656100.0
2012-01-11 09:30:00,18.15,18.23,17.92,18.06,202100.0,13.6535,13.7137,13.4805,13.5858,202100.0
2012-01-11 10:00:00,18.07,18.07,18.0,18.04,160400.0,13.5933,13.5933,13.5406,13.5707,160400.0
2012-01-11 10:30:00,18.04,18.25,18.02,18.2,135300.0,13.5707,13.7287,13.5557,13.6911,135300.0
2012-01-11 11:00:00,18.21,18.26,18.14,18.2,80800.0,13.6986,13.7362,13.6459,13.6911,80800.0
2012-01-11 11:30:00,18.19,18.27,18.19,18.23,173700.0,13.6836,13.7437,13.6836,13.7137,173700.0
2012-01-11 12:00:00,18.23,18.38,18.22,18.32,124700.0,13.7137,13.8265,13.7061,13.7814,124700.0
2012-01-11 12:30:00,18.31,18.34,18.29,18.31,91100.0,13.7738,13.7964,13.7588,13.7738,91100.0
2012-01-11 13:00:00,18.31,18.43,18.31,18.42,407700.0,13.7738,13.8641,13.7738,13.8566,407700.0
2012-01-11 13:30:00,18.42,18.5,18.41,18.48,194300.0,13.8566,13.9168,13.8491,13.9017,194300.0
2012-01-11 14:00:00,18.49,18.5,18.36,18.39,276000.0,13.9092,13.9168,13.8114,13.834,276000.0
2012-01-11 14:30:00,18.4,18.46,18.39,18.42,124500.0,13.8415,13.8867,13.834,13.8566,124500.0
2012-01-11 15:00:00,18.43,18.49,18.41,18.45,230500.0,13.8641,13.9092,13.8491,13.8791,230500.0
2012-01-11 15:30:00,18.46,18.51,18.42,18.49,814500.0,13.8867,13.9243,13.8566,13.9092,814500.0
2012-01-12 09:30:00,18.5,18.68,18.34,18.46,326000.0,13.9168,14.0522,13.7964,13.8867,326000.0
2012-01-12 10:00:00,18.47,18.48,18.13,18.27,374300.0,13.8942,13.9017,13.6384,13.7437,374300.0
2012-01-12 10:30:00,18.26,18.48,18.26,18.42,464600.0,13.7362,13.9017,13.7362,13.8566,464600.0
2012-01-12 11:00:00,18.41,18.54,18.39,18.5,230700.0,13.8491,13.9469,13.834,13.9168,230700.0
2012-01-12 11:30:00,18.5,18.54,18.48,18.5,216300.0,13.9168,13.9469,13.9017,13.9168,216300.0
2012-01-12 12:00:00,18.51,18.51,18.42,18.44,117500.0,13.9243,13.9243,13.8566,13.8716,117500.0
2012-01-12 12:30:00,18.43,18.5,18.41,18.49,110300.0,13.8641,13.9168,13.8491,13.9092,110300.0
2012-01-12 13:00:00,18.49,18.54,18.43,18.5,154600.0,13.9092,13.9469,13.8641,13.9168,154600.0
2012-01-12 13:30:00,18.5,18.51,18.42,18.43,126000.0,13.9168,13.9243,13.8566,13.8641,126000.0
2012-01-12 14:00:00,18.43,18.46,18.38,18.46,159300.0,13.8641,13.8867,13.8265,13.8867,159300.0
2012-01-12 14:30:00,18.46,18.55,18.45,18.53,109600.0,13.8867,13.9544,13.8791,13.9393,109600.0
2012-01-12 15:00:00,18.53,18.64,18.51,18.61,309100.0,13.9393,14.0221,13.9243,13.9995,309100.0
2012-01-12 15:30:00,18.62,18.66,18.61,18.65,550800.0,14.007,14.0371,13.9995,14.0296,550800.0
2012-01-13 09:30:00,18.36,18.47,18.14,18.36,297400.0,13.8114,13.8942,13.6459,13.8114,297400.0
2012-01-13 10:00:00,18.35,18.36,18.05,18.16,286500.0,13.8039,13.8114,13.5782,13.661,286500.0
2012-01-13 10:30:00,18.16,18.28,18.13,18.27,187700.0,13.661,13.7513,13.6384,13.7437,187700.0
2012-01-13 11:00:00,18.26,18.42,18.25,18.42,142000.0,13.7362,13.8566,13.7287,13.8566,142000.0
2012-01-13 11:30:00,18.42,18.46,18.36,18.37,185000.0,13.8566,13.8867,13.8114,13.819,185000.0
2012-01-13 12:00:00,18.37,18.37,18.24,18.27,93600.0,13.819,13.819,13.7212,13.7437,93600.0
2012-01-13 12:30:00,18.27,18.39,18.2,18.38,100900.0,13.7437,13.834,13.6911,13.8265,100900.0
2012-01-13 13:00:00,18.37,18.37,18.18,18.23,108300.0,13.819,13.819,13.676,13.7137,108300.0
2012-01-13 13:30:00,18.24,18.41,18.21,18.36,84200.0,13.7212,13.8491,13.6986,13.8114,84200.0
2012-01-13 14:00:00,18.36,18.44,18.33,18.42,64400.0,13.8114,13.8716,13.7889,13.8566,64400.0
2012-01-13 14:30:00,18.42,18.47,18.41,18.46,109200.0,13.8566,13.8942,13.8491,13.8867,109200.0
2012-01-13 15:00:00,18.46,18.56,18.43,18.53,194300.0,13.8867,13.9619,13.8641,13.9393,194300.0
2012-01-13 15:30:00,18.52,18.56,18.46,18.52,251000.0,13.9318,13.9619,13.8867,13.9318,251000.0
2012-01-17 09:30:00,18.65,18.85,18.47,18.8,306100.0,14.0296,14.1801,13.8942,14.1424,306100.0
2012-01-17 10:00:00,18.8,18.8,18.64,18.69,221200.0,14.1424,14.1424,14.0221,14.0597,221200.0
2012-01-17 10:30:00,18.68,18.69,18.45,18.55,299800.0,14.0522,14.0597,13.8791,13.9544,299800.0
2012-01-17 11:00:00,18.55,18.67,18.53,18.67,107400.0,13.9544,14.0446,13.9393,14.0446,107400.0
2012-01-17 11:30:00,18.66,18.69,18.62,18.67,74900.0,14.0371,14.0597,14.007,14.0446,74900.0
2012-01-17 12:00:00,18.66,18.71,18.64,18.71,87500.0,14.0371,14.0747,14.0221,14.0747,87500.0
2012-01-17 12:30:00,18.71,18.71,18.58,18.62,145200.0,14.0747,14.0747,13.9769,14.007,145200.0
2012-01-17 13:00:00,18.63,18.68,18.62,18.68,57400.0,14.0146,14.0522,14.007,14.0522,57400.0
2012-01-17 13:30:00,18.67,18.75,18.64,18.71,101900.0,14.0446,14.1048,14.0221,14.0747,101900.0
2012-01-17 14:00:00,18.71,18.76,18.69,18.71,179500.0,14.0747,14.1123,14.0597,14.0747,179500.0
2012-01-17 14:30:00,18.71,18.71,18.54,18.54,102500.0,14.0747,14.0747,13.9469,13.9469,102500.0
2012-01-17 15:00:00,18.55,18.55,18.35,18.41,198000.0,13.9544,13.9544,13.8039,13.8491,198000.0
2012-01-17 15:30:00,18.41,18.43,18.3,18.42,456700.0,13.8491,13.8641,13.7663,13.8566,456700.0
2012-01-18 09:30:00,18.35,18.58,18.14,18.52,178600.0,13.8039,13.9769,13.6459,13.9318,178600.0
2012-01-18 10:00:00,18.53,18.58,18.45,18.54,147400.0,13.9393,13.9769,13.8791,13.9469,147400.0
2012-01-18 10:30:00,18.53,18.67,18.53,18.63,101200.0,13.9393,14.0446,13.9393,14.0146,101200.0
2012-01-18 11:00:00,18.63,18.76,18.61,18.69,229300.0,14.0146,14.1123,13.9995,14.0597,229300.0
2012-01-18 11:30:00,18.69,18.73,18.66,18.7,154400.0,14.0597,14.0898,14.0371,14.0672,154400.0
2012-01-18 12:00:00,18.7,18.85,18.7,18.84,87000.0,14.0672,14.1801,14.0672,14.1725,87000.0
2012-01-18 12:30:00,18.83,18.85,18.77,18.83,75700.0,14.165,14.1801,14.1199,14.165,75700.0
2012-01-18 13:00:00,18.82,18.93,18.78,18.89,219400.0,14.1575,14.2402,14.1274,14.2101,219400.0
2012-01-18 13:30:00,18.89,18.99,18.85,18.86,360400.0,14.2101,14.2854,14.1801,14.1876,360400.0
2012-01-18 14:00:00,18.86,18.9,18.84,18.88,162700.0,14.1876,14.2177,14.1725,14.2026,162700.0
2012-01-18 14:30:00,18.88,18.88,18.74,18.78,381000.0,14.2026,14.2026,14.0973,14.1274,381000.0
2012-01-18 15:00:00,18.78,18.84,18.77,18.78,267000.0,14.1274,14.1725,14.1199,14.1274,267000.0
2012-01-18 15:30:00,18.79,18.84,18.74,18.79,449300.0,14.1349,14.1725,14.0973,14.1349,449300.0
2012-01-19 09:30:00,18.99,19.0,18.6,18.81,312100.0,14.2854,14.2929,13.992,14.15,312100.0
2012-01-19 10:00:00,18.81,18.82,18.59,18.62,435900.0,14.15,14.1575,13.9845,14.007,435900.0
2012-01-19 10:30:00,18.62,18.66,18.58,18.61,297600.0,14.007,14.0371,13.9769,13.9995,297600.0
2012-01-19 11:00:00,18.62,18.66,18.56,18.65,337700.0,14.007,14.0371,13.9619,14.0296,337700.0
2012-01-19 11:30:00,18.65,18.79,18.65,18.78,134700.0,14.0296,14.1349,14.0296,14.1274,134700.0
2012-01-19 12:00:00,18.78,18.81,18.75,18.8,65300.0,14.1274,14.15,14.1048,14.1424,65300.0
2012-01-19 12:30:00,18.79,18.81,18.74,18.79,121000.0,14.1349,14.15,14.0973,14.1349,121000.0
2012-01-19 13:00:00,18.78,18.8,18.74,18.8,93700.0,14.1274,14.1424,14.0973,14.1424,93700.0
2012-01-19 13:30:00,18.8,18.82,18.71,18.71,125400.0,14.1424,14.1575,14.0747,14.0747,125400.0
2012-01-19 14:00:00,18.72,18.79,18.71,18.75,122900.0,14.0823,14.1349,14.0747,14.1048,122900.0
2012-01-19 14:30:00,18.76,18.77,18.66,18.67,215000.0,14.1123,14.1199,14.0371,14.0446,215000.0
2012-01-19 15:00:00,18.67,18.73,18.64,18.65,245400.0,14.0446,14.0898,14.0221,14.0296,245400.0
2012-01-19 15:30:00,18.65,18.71,18.64,18.69,452900.0,14.0296,14.0747,14.0221,14.0597,452900.0
2012-01-20 09:30:00,18.64,18.83,18.51,18.72,395900.0,14.0221,14.165,13.9243,14.0823,395900.0
2012-01-20 10:00:00,18.71,18.82,18.69,18.72,272600.0,14.0747,14.1575,14.0597,14.0823,272600.0
2012-01-20 10:30:00,18.73,18.73,18.57,18.59,195500.0,14.0898,14.0898,13.9694,13.9845,195500.0
2012-01-20 11:00:00,18.59,18.67,18.48,18.65,218300.0,13.9845,14.0446,13.9017,14.0296,218300.0
2012-01-20 11:30:00,18.65,18.8,18.63,18.8,231100.0,14.0296,14.1424,14.0146,14.1424,231100.0
2012-01-20 12:00:00,18.8,18.8,18.73,18.77,98500.0,14.1424,14.1424,14.0898,14.1199,98500.0
2012-01-20 12:30:00,18.77,18.84,18.77,18.81,156600.0,14.1199,14.1725,14.1199,14.15,156600.0
2012-01-20 13:00:00,18.8,18.84,18.76,18.8,170900.0,14.1424,14.1725,14.1123,14.1424,170900.0
2012-01-20 13:30:00,18.8,18.81,18.74,18.75,80900.0,14.1424,14.15,14.0973,14.1048,80900.0
2012-01-20 14:00:00,18.75,18.79,18.75,18.77,82000.0,14.1048,14.1349,14.1048,14.1199,82000.0
2012-01-20 14:30:00,18.77,18.8,18.76,18.79,111700.0,14.1199,14.1424,14.1123,14.1349,111700.0
2012-01-20 15:00:00,18.78,18.9,18.78,18.89,236800.0,14.1274,14.2177,14.1274,14.2101,236800.0
2012-01-20 15:30:00,18.88,18.9,18.82,18.85,602500.0,14.2026,14.2177,14.1575,14.1801,602500.0
2012-01-23 09:30:00,18.85,18.99,18.62,18.88,167200.0,14.1801,14.2854,14.007,14.2026,167200.0
2012-01-23 10:00:00,18.89,19.02,18.85,18.88,153900.0,14.2101,14.3079,14.1801,14.2026,153900.0
2012-01-23 10:30:00,18.88,18.89,18.81,18.83,102300.0,14.2026,14.2101,14.15,14.165,102300.0
2012-01-23 11:00:00,18.84,18.84,18.72,18.79,105900.0,14.1725,14.1725,14.0823,14.1349,105900.0
2012-01-23 11:30:00,18.78,18.82,18.69,18.73,129700.0,14.1274,14.1575,14.0597,14.0898,129700.0
2012-01-23 12:00:00,18.74,18.74,18.57,18.71,140900.0,14.0973,14.0973,13.9694,14.0747,140900.0
2012-01-23 12:30:00,18.7,18.7,18.49,18.49,266800.0,14.0672,14.0672,13.9092,13.9092,266800.0
2012-01-23 13:00:00,18.49,18.56,18.46,18.55,166300.0,13.9092,13.9619,13.8867,13.9544,166300.0
2012-01-23 13:30:00,18.56,18.59,18.48,18.49,171800.0,13.9619,13.9845,13.9017,13.9092,171800.0
2012-01-23 14:00:00,18.48,18.6,18.48,18.58,152600.0,13.9017,13.992,13.9017,13.9769,152600.0
2012-01-23 14:30:00,18.57,18.64,18.51,18.56,189500.0,13.9694,14.0221,13.9243,13.9619,189500.0
2012-01-23 15:00:00,18.56,18.68,18.51,18.64,436900.0,13.9619,14.0522,13.9243,14.0221,436900.0
2012-01-23 15:30:00,18.64,18.67,18.47,18.53,1012500.0,14.0221,14.0446,13.8942,13.9393,1012500.0
2012-01-24 09:30:00,17.1,17.4,16.7,17.28,3350400.0,12.8636,13.0893,12.5627,12.999,3350400.0
2012-01-24 10:00:00,17.28,17.55,17.24,17.46,1076900.0,12.999,13.2021,12.9689,13.1344,1076900.0
2012-01-24 10:30:00,17.46,17.5,17.36,17.41,637900.0,13.1344,13.1645,13.0592,13.0968,637900.0
2012-01-24 11:00:00,17.4,17.48,17.34,17.37,482900.0,13.0893,13.1495,13.0441,13.0667,482900.0
2012-01-24 11:30:00,17.36,17.4,17.2,17.2,286700.0,13.0592,13.0893,12.9388,12.9388,286700.0
2012-01-24 12:00:00,17.2,17.25,17.16,17.19,309200.0,12.9388,12.9764,12.9087,12.9313,309200.0
2012-01-24 12:30:00,17.2,17.2,17.07,17.07,311000.0,12.9388,12.9388,12.841,12.841,311000.0
2012-01-24 13:00:00,17.07,17.09,17.01,17.05,400400.0,12.841,12.8561,12.7959,12.826,400400.0
2012-01-24 13:30:00,17.05,17.11,17.01,17.06,379400.0,12.826,12.8711,12.7959,12.8335,379400.0
2012-01-24 14:00:00,17.07,17.14,17.06,17.08,270600.0,12.841,12.8937,12.8335,12.8486,270600.0
2012-01-24 14:30:00,17.09,17.12,17.08,17.1,352100.0,12.8561,12.8786,12.8486,12.8636,352100.0
2012-01-24 15:00:00,17.1,17.11,17.08,17.1,363900.0,12.8636,12.8711,12.8486,12.8636,363900.0
2012-01-24 15:30:00,17.1,17.28,17.1,17.14,1215700.0,12.8636,12.999,12.8636,12.8937,1215700.0
2012-01-25 09:30:00,17.07,17.33,17.0,17.23,377600.0,12.841,13.0366,12.7884,12.9614,377600.0
2012-01-25 10:00:00,17.23,17.59,17.16,17.58,484900.0,12.9614,13.2322,12.9087,13.2247,484900.0
2012-01-25 10:30:00,17.57,17.58,17.41,17.5,497700.0,13.2172,13.2247,13.0968,13.1645,497700.0
2012-01-25 11:00:00,17.5,17.56,17.42,17.53,314300.0,13.1645,13.2096,13.1043,13.1871,314300.0
2012-01-25 11:30:00,17.52,17.66,17.51,17.63,293400.0,13.1795,13.2849,13.172,13.2623,293400.0
2012-01-25 12:00:00,17.63,17.63,17.53,17.57,289500.0,13.2623,13.2623,13.1871,13.2172,289500.0
2012-01-25 12:30:00,17.57,17.57,17.3,17.3,351000.0,13.2172,13.2172,13.0141,13.0141,351000.0
2012-01-25 13:00:00,17.31,17.48,17.3,17.46,346900.0,13.0216,13.1495,13.0141,13.1344,346900.0
2012-01-25 13:30:00,17.46,17.49,17.44,17.46,345000.0,13.1344,13.157,13.1194,13.1344,345000.0
2012-01-25 14:00:00,17.46,17.47,17.26,17.26,308600.0,13.1344,13.1419,12.984,12.984,308600.0
2012-01-25 14:30:00,17.27,17.41,17.26,17.4,241300.0,12.9915,13.0968,12.984,13.0893,241300.0
2012-01-25 15:00:00,17.39,17.45,17.37,17.43,307400.0,13.0818,13.1269,13.0667,13.1118,307400.0
2012-01-25 15:30:00,17.44,17.56,17.43,17.52,815000.0,13.1194,13.2096,13.1118,13.1795,815000.0
2012-01-26 09:30:00,17.62,17.69,17.33,17.35,359300.0,13.2548,13.3074,13.0366,13.0517,359300.0
2012-01-26 10:00:00,17.35,17.36,16.81,16.91,1213100.0,13.0517,13.0592,12.6454,12.7207,1213100.0
2012-01-26 10:30:00,16.91,16.91,16.51,16.57,1064500.0,12.7207,12.7207,12.4198,12.4649,1064500.0
2012-01-26 11:00:00,16.57,16.6,16.41,16.52,943700.0,12.4649,12.4875,12.3445,12.4273,943700.0
2012-01-26 11:30:00,16.52,16.67,16.52,16.59,557200.0,12.4273,12.5401,12.4273,12.4799,557200.0
2012-01-26 12:00:00,16.59,16.6,16.51,16.51,261200.0,12.4799,12.4875,12.4198,12.4198,261200.0
2012-01-26 12:30:00,16.52,16.54,16.42,16.48,358200.0,12.4273,12.4423,12.3521,12.3972,358200.0
2012-01-26 13:00:00,16.48,16.53,16.45,16.53,431300.0,12.3972,12.4348,12.3746,12.4348,431300.0
2012-01-26 13:30:00,16.53,16.56,16.4,16.5,518600.0,12.4348,12.4574,12.337,12.4122,518600.0
2012-01-26 14:00:00,16.51,16.58,16.48,16.51,655900.0,12.4198,12.4724,12.3972,12.4198,655900.0
2012-01-26 14:30:00,16.52,16.56,16.51,16.55,443600.0,12.4273,12.4574,12.4198,12.4499,443600.0
2012-01-26 15:00:00,16.54,16.55,16.49,16.51,594600.0,12.4423,12.4499,12.4047,12.4198,594600.0
2012-01-26 15:30:00,16.5,16.63,16.5,16.58,1023300.0,12.4122,12.51,12.4122,12.4724,1023300.0
2012-01-27 09:30:00,16.47,16.76,16.4,16.75,379400.0,12.3897,12.6078,12.337,12.6003,379400.0
2012-01-27 10:00:00,16.74,16.75,16.61,16.71,222500.0,12.5928,12.6003,12.495,12.5702,222500.0
2012-01-27 10:30:00,16.71,16.76,16.59,16.72,199900.0,12.5702,12.6078,12.4799,12.5777,199900.0
2012-01-27 11:00:00,16.72,16.87,16.72,16.83,169900.0,12.5777,12.6906,12.5777,12.6605,169900.0
2012-01-27 11:30:00,16.83,16.83,16.69,16.79,183300.0,12.6605,12.6605,12.5552,12.6304,183300.0
2012-01-27 12:00:00,16.79,16.83,16.7,16.78,149000.0,12.6304,12.6605,12.5627,12.6229,149000.0
2012-01-27 12:30:00,16.77,16.79,16.71,16.73,176800.0,12.6154,12.6304,12.5702,12.5853,176800.0
2012-01-27 13:00:00,16.73,16.8,16.72,16.76,168100.0,12.5853,12.6379,12.5777,12.6078,168100.0
2012-01-27 13:30:00,16.76,16.85,16.76,16.79,135300.0,12.6078,12.6755,12.6078,12.6304,135300.0
2012-01-27 14:00:00,16.79,16.84,16.78,16.84,157000.0,12.6304,12.668,12.6229,12.668,157000.0
2012-01-27 14:30:00,16.84,16.91,16.83,16.86,202900.0,12.668,12.7207,12.6605,12.6831,202900.0
2012-01-27 15:00:00,16.87,16.98,16.85,16.94,288100.0,12.6906,12.7733,12.6755,12.7432,288100.0
2012-01-27 15:30:00,16.94,16.96,16.87,16.89,497800.0,12.7432,12.7583,12.6906,12.7056,497800.0
2012-01-30 09:30:00,16.72,16.72,16.51,16.65,184600.0,12.5777,12.5777,12.4198,12.5251,184600.0
2012-01-30 10:00:00,16.64,16.64,16.56,16.6,207500.0,12.5176,12.5176,12.4574,12.4875,207500.0
2012-01-30 10:30:00,16.61,16.74,16.6,16.69,162500.0,12.495,12.5928,12.4875,12.5552,162500.0
2012-01-30 11:00:00,16.69,16.76,16.68,16.74,221200.0,12.5552,12.6078,12.5477,12.5928,221200.0
2012-01-30 11:30:00,16.74,16.81,16.73,16.73,247600.0,12.5928,12.6454,12.5853,12.5853,247600.0
2012-01-30 12:00:00,16.74,16.79,16.73,16.77,96300.0,12.5928,12.6304,12.5853,12.6154,96300.0
2012-01-30 12:30:00,16.77,16.79,16.72,16.76,185600.0,12.6154,12.6304,12.5777,12.6078,185600.0
2012-01-30 13:00:00,16.76,16.79,16.74,16.75,190400.0,12.6078,12.6304,12.5928,12.6003,190400.0
2012-01-30 13:30:00,16.76,16.84,16.74,16.8,150200.0,12.6078,12.668,12.5928,12.6379,150200.0
2012-01-30 14:00:00,16.79,16.85,16.77,16.82,229600.0,12.6304,12.6755,12.6154,12.653,229600.0
2012-01-30 14:30:00,16.82,16.84,16.75,16.79,291400.0,12.653,12.668,12.6003,12.6304,291400.0
2012-01-30 15:00:00,16.79,16.79,16.73,16.76,205400.0,12.6304,12.6304,12.5853,12.6078,205400.0
2012-01-30 15:30:00,16.76,16.79,16.67,16.7,762500.0,12.6078,12.6304,12.5401,12.5627,762500.0
2012-01-31 09:30:00,16.85,16.91,16.67,16.7,282700.0,12.6755,12.7207,12.5401,12.5627,282700.0
2012-01-31 10:00:00,16.72,16.78,16.6,16.75,211900.0,12.5777,12.6229,12.4875,12.6003,211900.0
2012-01-31 10:30:00,16.76,16.76,16.64,16.69,163000.0,12.6078,12.6078,12.5176,12.5552,163000.0
2012-01-31 11:00:00,16.69,16.77,16.65,16.73,194800.0,12.5552,12.6154,12.5251,12.5853,194800.0
2012-01-31 11:30:00,16.73,16.86,16.7,16.82,235200.0,12.5853,12.6831,12.5627,12.653,235200.0
2012-01-31 12:00:00,16.82,16.87,16.77,16.85,159400.0,12.653,12.6906,12.6154,12.6755,159400.0
2012-01-31 12:30:00,16.84,16.9,16.82,16.87,224700.0,12.668,12.7131,12.653,12.6906,224700.0
2012-01-31 13:00:00,16.87,16.91,16.85,16.89,90700.0,12.6906,12.7207,12.6755,12.7056,90700.0
2012-01-31 13:30:00,16.89,16.89,16.78,16.79,203000.0,12.7056,12.7056,12.6229,12.6304,203000.0
2012-01-31 14:00:00,16.79,16.94,16.79,16.89,270300.0,12.6304,12.7432,12.6304,12.7056,270300.0
2012-01-31 14:30:00,16.89,16.91,16.83,16.88,172900.0,12.7056,12.7207,12.6605,12.6981,172900.0
2012-01-31 15:00:00,16.89,16.91,16.84,16.87,228400.0,12.7056,12.7207,12.668,12.6906,228400.0
2012-01-31 15:30:00,16.87,16.88,16.78,16.83,481200.0,12.6906,12.6981,12.6229,12.6605,481200.0
2012-02-01 09:30:00,16.99,17.21,16.93,17.01,409500.0,12.7809,12.9463,12.7357,12.7959,409500.0
2012-02-01 10:00:00,17.0,17.2,16.99,17.14,389000.0,12.7884,12.9388,12.7809,12.8937,389000.0
2012-02-01 10:30:00,17.13,17.17,17.1,17.14,304900.0,12.8862,12.9163,12.8636,12.8937,304900.0
2012-02-01 11:00:00,17.14,17.15,17.05,17.11,278100.0,12.8937,12.9012,12.826,12.8711,278100.0
2012-02-01 11:30:00,17.11,17.14,17.04,17.07,238800.0,12.8711,12.8937,12.8185,12.841,238800.0
2012-02-01 12:00:00,17.07,17.19,17.06,17.15,359600.0,12.841,12.9313,12.8335,12.9012,359600.0
2012-02-01 12:30:00,17.16,17.18,17.13,17.16,228500.0,12.9087,12.9238,12.8862,12.9087,228500.0
2012-02-01 13:00:00,17.16,17.2,17.14,17.18,195100.0,12.9087,12.9388,12.8937,12.9238,195100.0
2012-02-01 13:30:00,17.17,17.19,17.12,17.15,307900.0,12.9163,12.9313,12.8786,12.9012,307900.0
2012-02-01 14:00:00,17.16,17.17,17.1,17.16,155900.0,12.9087,12.9163,12.8636,12.9087,155900.0
2012-02-01 14:30:00,17.15,17.19,17.09,17.14,237000.0,12.9012,12.9313,12.8561,12.8937,237000.0
2012-02-01 15:00:00,17.14,17.19,17.04,17.05,594300.0,12.8937,12.9313,12.8185,12.826,594300.0
2012-02-01 15:30:00,17.06,17.06,16.98,17.01,769100.0,12.8335,12.8335,12.7733,12.7959,769100.0
2012-02-02 09:30:00,17.03,17.08,16.8,16.89,164500.0,12.8109,12.8486,12.6379,12.7056,164500.0
2012-02-02 10:00:00,16.88,17.16,16.88,17.16,257000.0,12.6981,12.9087,12.6981,12.9087,257000.0
2012-02-02 10:30:00,17.17,17.36,17.16,17.35,388900.0,12.9163,13.0592,12.9087,13.0517,388900.0
2012-02-02 11:00:00,17.36,17.38,17.16,17.23,227200.0,13.0592,13.0742,12.9087,12.9614,227200.0
2012-02-02 11:30:00,17.23,17.24,17.14,17.15,245200.0,12.9614,12.9689,12.8937,12.9012,245200.0
2012-02-02 12:00:00,17.16,17.24,17.15,17.23,183900.0,12.9087,12.9689,12.9012,12.9614,183900.0
2012-02-02 12:30:00,17.23,17.25,17.19,17.22,469700.0,12.9614,12.9764,12.9313,12.9539,469700.0
2012-02-02 13:00:00,17.22,17.22,17.1,17.1,65000.0,12.9539,12.9539,12.8636,12.8636,65000.0
2012-02-02 13:30:00,17.1,17.19,17.09,17.15,142600.0,12.8636,12.9313,12.8561,12.9012,142600.0
2012-02-02 14:00:00,17.16,17.18,17.11,17.18,127500.0,12.9087,12.9238,12.8711,12.9238,127500.0
2012-02-02 14:30:00,17.17,17.2,17.11,17.17,153800.0,12.9163,12.9388,12.8711,12.9163,153800.0
2012-02-02 15:00:00,17.17,17.26,17.15,17.24,214700.0,12.9163,12.984,12.9012,12.9689,214700.0
2012-02-02 15:30:00,17.24,17.32,17.22,17.31,627500.0,12.9689,13.0291,12.9539,13.0216,627500.0
2012-02-03 09:30:00,17.63,17.92,17.5,17.9,893300.0,13.2623,13.4805,13.1645,13.4654,893300.0
2012-02-03 10:00:00,17.91,18.04,17.85,17.89,640100.0,13.4729,13.5707,13.4278,13.4579,640100.0
2012-02-03 10:30:00,17.89,17.95,17.74,17.85,937700.0,13.4579,13.503,13.345,13.4278,937700.0
2012-02-03 11:00:00,17.86,18.0,17.84,17.98,303100.0,13.4353,13.5406,13.4203,13.5256,303100.0
2012-02-03 11:30:00,17.97,18.0,17.94,17.99,294300.0,13.5181,13.5406,13.4955,13.5331,294300.0
2012-02-03 12:00:00,17.98,18.04,17.98,18.02,238300.0,13.5256,13.5707,13.5256,13.5557,238300.0
2012-02-03 12:30:00,18.01,18.09,17.98,18.01,287900.0,13.5482,13.6083,13.5256,13.5482,287900.0
2012-02-03 13:00:00,18.0,18.09,18.0,18.02,277000.0,13.5406,13.6083,13.5406,13.5557,277000.0
2012-02-03 13:30:00,18.02,18.07,18.0,18.06,266700.0,13.5557,13.5933,13.5406,13.5858,266700.0
2012-02-03 14:00:00,18.06,18.14,18.06,18.1,403700.0,13.5858,13.6459,13.5858,13.6159,403700.0
2012-02-03 14:30:00,18.1,18.12,18.04,18.1,429200.0,13.6159,13.6309,13.5707,13.6159,429200.0
2012-02-03 15:00:00,18.1,18.1,18.01,18.01,405900.0,13.6159,13.6159,13.5482,13.5482,405900.0
2012-02-03 15:30:00,18.01,18.04,17.97,18.04,951600.0,13.5482,13.5707,13.5181,13.5707,951600.0
2012-02-06 09:30:00,17.95,18.04,17.9,17.92,192700.0,13.503,13.5707,13.4654,13.4805,192700.0
2012-02-06 10:00:00,17.92,18.04,17.91,17.98,239600.0,13.4805,13.5707,13.4729,13.5256,239600.0
2012-02-06 10:30:00,17.97,18.01,17.88,17.98,204900.0,13.5181,13.5482,13.4504,13.5256,204900.0
2012-02-06 11:00:00,17.98,18.06,17.95,18.0,190600.0,13.5256,13.5858,13.503,13.5406,190600.0
2012-02-06 11:30:00,18.0,18.16,18.0,18.16,140300.0,13.5406,13.661,13.5406,13.661,140300.0
2012-02-06 12:00:00,18.15,18.16,18.08,18.11,79800.0,13.6535,13.661,13.6008,13.6234,79800.0
2012-02-06 12:30:00,18.12,18.2,18.11,18.18,152500.0,13.6309,13.6911,13.6234,13.676,152500.0
2012-02-06 13:00:00,18.18,18.19,18.07,18.1,325200.0,13.676,13.6836,13.5933,13.6159,325200.0
2012-02-06 13:30:00,18.09,18.12,18.06,18.11,165700.0,13.6083,13.6309,13.5858,13.6234,165700.0
2012-02-06 14:00:00,18.11,18.12,18.08,18.11,105000.0,13.6234,13.6309,13.6008,13.6234,105000.0
2012-02-06 14:30:00,18.1,18.14,17.99,18.08,369000.0,13.6159,13.6459,13.5331,13.6008,369000.0
2012-02-06 15:00:00,18.07,18.1,18.0,18.0,174000.0,13.5933,13.6159,13.5406,13.5406,174000.0
2012-02-06 15:30:00,18.0,18.08,18.0,18.06,388300.0,13.5406,13.6008,13.5406,13.5858,388300.0
2012-02-07 09:30:00,18.08,18.14,17.96,18.05,165100.0,13.6008,13.6459,13.5105,13.5782,165100.0
2012-02-07 10:00:00,18.05,18.06,17.93,18.0,303600.0,13.5782,13.5858,13.488,13.5406,303600.0
2012-02-07 10:30:00,18.01,18.15,18.0,18.15,91600.0,13.5482,13.6535,13.5406,13.6535,91600.0
2012-02-07 11:00:00,18.15,18.2,18.11,18.2,180200.0,13.6535,13.6911,13.6234,13.6911,180200.0
2012-02-07 11:30:00,18.19,18.22,18.17,18.2,139400.0,13.6836,13.7061,13.6685,13.6911,139400.0
2012-02-07 12:00:00,18.2,18.22,18.13,18.21,151100.0,13.6911,13.7061,13.6384,13.6986,151100.0
2012-02-07 12:30:00,18.21,18.36,18.21,18.36,187200.0,13.6986,13.8114,13.6986,13.8114,187200.0
2012-02-07 13:00:00,18.36,18.47,18.35,18.39,413500.0,13.8114,13.8942,13.8039,13.834,413500.0
2012-02-07 13:30:00,18.38,18.43,18.34,18.42,201400.0,13.8265,13.8641,13.7964,13.8566,201400.0
2012-02-07 14:00:00,18.42,18.44,18.37,18.38,258800.0,13.8566,13.8716,13.819,13.8265,258800.0
2012-02-07 14:30:00,18.37,18.38,18.25,18.28,250300.0,13.819,13.8265,13.7287,13.7513,250300.0
2012-02-07 15:00:00,18.27,18.45,18.26,18.4,411900.0,13.7437,13.8791,13.7362,13.8415,411900.0
2012-02-07 15:30:00,18.4,18.42,18.33,18.35,640500.0,13.8415,13.8566,13.7889,13.8039,640500.0
2012-02-08 09:30:00,18.32,18.53,18.26,18.52,178900.0,13.7814,13.9393,13.7362,13.9318,178900.0
2012-02-08 10:00:00,18.51,18.63,18.41,18.5,307700.0,13.9243,14.0146,13.8491,13.9168,307700.0
2012-02-08 10:30:00,18.5,18.56,18.44,18.54,244400.0,13.9168,13.9619,13.8716,13.9469,244400.0
2012-02-08 11:00:00,18.54,18.54,18.29,18.41,347300.0,13.9469,13.9469,13.7588,13.8491,347300.0
2012-02-08 11:30:00,18.4,18.4,18.33,18.38,196900.0,13.8415,13.8415,13.7889,13.8265,196900.0
2012-02-08 12:00:00,18.38,18.46,18.38,18.46,138300.0,13.8265,13.8867,13.8265,13.8867,138300.0
2012-02-08 12:30:00,18.45,18.48,18.41,18.46,88200.0,13.8791,13.9017,13.8491,13.8867,88200.0
2012-02-08 13:00:00,18.46,18.5,18.46,18.5,111700.0,13.8867,13.9168,13.8867,13.9168,111700.0
2012-02-08 13:30:00,18.49,18.5,18.45,18.46,118900.0,13.9092,13.9168,13.8791,13.8867,118900.0
2012-02-08 14:00:00,18.46,18.56,18.45,18.54,130000.0,13.8867,13.9619,13.8791,13.9469,130000.0
2012-02-08 14:30:00,18.54,18.66,18.53,18.61,217800.0,13.9469,14.0371,13.9393,13.9995,217800.0
2012-02-08 15:00:00,18.61,18.61,18.51,18.52,253900.0,13.9995,13.9995,13.9243,13.9318,253900.0
2012-02-08 15:30:00,18.52,18.57,18.49,18.57,360800.0,13.9318,13.9694,13.9092,13.9694,360800.0
2012-02-09 09:30:00,18.65,18.75,18.51,18.64,239900.0,14.0296,14.1048,13.9243,14.0221,239900.0
2012-02-09 10:00:00,18.64,18.65,18.36,18.44,184600.0,14.0221,14.0296,13.8114,13.8716,184600.0
2012-02-09 10:30:00,18.43,18.65,18.41,18.63,184000.0,13.8641,14.0296,13.8491,14.0146,184000.0
2012-02-09 11:00:00,18.64,18.66,18.56,18.6,161200.0,14.0221,14.0371,13.9619,13.992,161200.0
2012-02-09 11:30:00,18.6,18.68,18.51,18.64,188000.0,13.992,14.0522,13.9243,14.0221,188000.0
2012-02-09 12:00:00,18.64,18.72,18.59,18.61,113000.0,14.0221,14.0823,13.9845,13.9995,113000.0
2012-02-09 12:30:00,18.61,18.69,18.59,18.69,132400.0,13.9995,14.0597,13.9845,14.0597,132400.0
2012-02-09 13:00:00,18.69,18.78,18.65,18.73,148000.0,14.0597,14.1274,14.0296,14.0898,148000.0
2012-02-09 13:30:00,18.73,18.75,18.7,18.73,165300.0,14.0898,14.1048,14.0672,14.0898,165300.0
2012-02-09 14:00:00,18.72,18.74,18.68,18.71,136600.0,14.0823,14.0973,14.0522,14.0747,136600.0
2012-02-09 14:30:00,18.71,18.71,18.6,18.6,217800.0,14.0747,14.0747,13.992,13.992,217800.0
2012-02-09 15:00:00,18.6,18.64,18.43,18.5,658700.0,13.992,14.0221,13.8641,13.9168,658700.0
2012-02-09 15:30:00,18.5,18.54,18.45,18.51,572800.0,13.9168,13.9469,13.8791,13.9243,572800.0
2012-02-10 09:30:00,18.22,18.29,18.07,18.16,186600.0,13.7061,13.7588,13.5933,13.661,186600.0
2012-02-10 10:00:00,18.16,18.24,18.11,18.2,253000.0,13.661,13.7212,13.6234,13.6911,253000.0
2012-02-10 10:30:00,18.19,18.38,18.18,18.37,178600.0,13.6836,13.8265,13.676,13.819,178600.0
2012-02-10 11:00:00,18.37,18.4,18.31,18.32,141100.0,13.819,13.8415,13.7738,13.7814,141100.0
2012-02-10 11:30:00,18.32,18.36,18.25,18.32,123500.0,13.7814,13.8114,13.7287,13.7814,123500.0
2012-02-10 12:00:00,18.32,18.35,18.3,18.32,128600.0,13.7814,13.8039,13.7663,13.7814,128600.0
2012-02-10 12:30:00,18.32,18.38,18.32,18.35,149600.0,13.7814,13.8265,13.7814,13.8039,149600.0
2012-02-10 13:00:00,18.36,18.45,18.34,18.37,140000.0,13.8114,13.8791,13.7964,13.819,140000.0
2012-02-10 13:30:00,18.36,18.38,18.29,18.32,118400.0,13.8114,13.8265,13.7588,13.7814,118400.0
2012-02-10 14:00:00,18.33,18.39,18.33,18.39,82200.0,13.7889,13.834,13.7889,13.834,82200.0
2012-02-10 14:30:00,18.39,18.41,18.32,18.32,86700.0,13.834,13.8491,13.7814,13.7814,86700.0
2012-02-10 15:00:00,18.31,18.33,18.25,18.33,165600.0,13.7738,13.7889,13.7287,13.7889,165600.0
2012-02-10 15:30:00,18.34,18.4,18.31,18.37,468800.0,13.7964,13.8415,13.7738,13.819,468800.0
2012-02-13 09:30:00,18.6,18.72,18.48,18.51,209900.0,13.992,14.0823,13.9017,13.9243,209900.0
2012-02-13 10:00:00,18.52,18.61,18.49,18.52,184200.0,13.9318,13.9995,13.9092,13.9318,184200.0
2012-02-13 10:30:00,18.52,18.54,18.43,18.52,197000.0,13.9318,13.9469,13.8641,13.9318,197000.0
2012-02-13 11:00:00,18.51,18.55,18.46,18.49,110200.0,13.9243,13.9544,13.8867,13.9092,110200.0
2012-02-13 11:30:00,18.48,18.55,18.48,18.5,71200.0,13.9017,13.9544,13.9017,13.9168,71200.0
2012-02-13 12:00:00,18.51,18.53,18.43,18.44,79500.0,13.9243,13.9393,13.8641,13.8716,79500.0
2012-02-13 12:30:00,18.44,18.45,18.39,18.44,144900.0,13.8716,13.8791,13.834,13.8716,144900.0
2012-02-13 13:00:00,18.44,18.52,18.43,18.52,75300.0,13.8716,13.9318,13.8641,13.9318,75300.0
2012-02-13 13:30:00,18.51,18.57,18.49,18.52,137100.0,13.9243,13.9694,13.9092,13.9318,137100.0
2012-02-13 14:00:00,18.53,18.54,18.49,18.52,164800.0,13.9393,13.9469,13.9092,13.9318,164800.0
2012-02-13 14:30:00,18.52,18.56,18.5,18.55,176200.0,13.9318,13.9619,13.9168,13.9544,176200.0
2012-02-13 15:00:00,18.55,18.56,18.5,18.54,209900.0,13.9544,13.9619,13.9168,13.9469,209900.0
2012-02-13 15:30:00,18.54,18.56,18.48,18.54,407900.0,13.9469,13.9619,13.9017,13.9469,407900.0
2012-02-14 09:30:00,18.42,18.49,18.31,18.33,217600.0,13.8566,13.9092,13.7738,13.7889,217600.0
2012-02-14 10:00:00,18.33,18.38,18.19,18.34,445900.0,13.7889,13.8265,13.6836,13.7964,445900.0
2012-02-14 10:30:00,18.33,18.39,18.21,18.28,226800.0,13.7889,13.834,13.6986,13.7513,226800.0
2012-02-14 11:00:00,18.27,18.38,18.27,18.33,217100.0,13.7437,13.8265,13.7437,13.7889,217100.0
2012-02-14 11:30:00,18.33,18.39,18.3,18.31,202000.0,13.7889,13.834,13.7663,13.7738,202000.0
2012-02-14 12:00:00,18.3,18.34,18.29,18.3,108700.0,13.7663,13.7964,13.7588,13.7663,108700.0
2012-02-14 12:30:00,18.3,18.36,18.26,18.3,104600.0,13.7663,13.8114,13.7362,13.7663,104600.0
2012-02-14 13:00:00,18.3,18.33,18.21,18.3,290600.0,13.7663,13.7889,13.6986,13.7663,290600.0
2012-02-14 13:30:00,18.29,18.37,18.28,18.33,146700.0,13.7588,13.819,13.7513,13.7889,146700.0
2012-02-14 14:00:00,18.33,18.37,18.29,18.29,132500.0,13.7889,13.819,13.7588,13.7588,132500.0
2012-02-14 14:30:00,18.3,18.35,18.25,18.34,168700.0,13.7663,13.8039,13.7287,13.7964,168700.0
2012-02-14 15:00:00,18.34,18.37,18.23,18.26,184200.0,13.7964,13.819,13.7137,13.7362,184200.0
2012-02-14 15:30:00,18.26,18.47,18.25,18.44,457000.0,13.7362,13.8942,13.7287,13.8716,457000.0
2012-02-15 09:30:00,18.47,18.69,18.46,18.69,228600.0,13.8942,14.0597,13.8867,14.0597,228600.0
2012-02-15 10:00:00,18.69,18.72,18.49,18.55,260700.0,14.0597,14.0823,13.9092,13.9544,260700.0
2012-02-15 10:30:00,18.55,18.62,18.49,18.54,285300.0,13.9544,14.007,13.9092,13.9469,285300.0
2012-02-15 11:00:00,18.54,18.72,18.53,18.69,158300.0,13.9469,14.0823,13.9393,14.0597,158300.0
2012-02-15 11:30:00,18.69,18.8,18.67,18.77,137600.0,14.0597,14.1424,14.0446,14.1199,137600.0
2012-02-15 12:00:00,18.78,18.78,18.7,18.72,76900.0,14.1274,14.1274,14.0672,14.0823,76900.0
2012-02-15 12:30:00,18.72,18.73,18.57,18.61,194400.0,14.0823,14.0898,13.9694,13.9995,194400.0
2012-02-15 13:00:00,18.61,18.67,18.54,18.56,264300.0,13.9995,14.0446,13.9469,13.9619,264300.0
2012-02-15 13:30:00,18.57,18.64,18.49,18.64,174100.0,13.9694,14.0221,13.9092,14.0221,174100.0
2012-02-15 14:00:00,18.64,18.67,18.51,18.67,218000.0,14.0221,14.0446,13.9243,14.0446,218000.0
2012-02-15 14:30:00,18.67,18.69,18.55,18.55,204900.0,14.0446,14.0597,13.9544,13.9544,204900.0
2012-02-15 15:00:00,18.55,18.58,18.45,18.48,540500.0,13.9544,13.9769,13.8791,13.9017,540500.0
2012-02-15 15:30:00,18.49,18.58,18.47,18.51,541100.0,13.9092,13.9769,13.8942,13.9243,541100.0
2012-02-16 09:30:00,18.52,18.68,18.46,18.52,127600.0,13.9318,14.0522,13.8867,13.9318,127600.0
2012-02-16 10:00:00,18.53,18.8,18.52,18.76,212600.0,13.9393,14.1424,13.9318,14.1123,212600.0
2012-02-16 10:30:00,18.76,18.92,18.76,18.82,395600.0,14.1123,14.2327,14.1123,14.1575,395600.0
2012-02-16 11:00:00,18.82,18.88,18.77,18.84,278900.0,14.1575,14.2026,14.1199,14.1725,278900.0
2012-02-16 11:30:00,18.84,19.08,18.8,19.0,384800.0,14.1725,14.3531,14.1424,14.2929,384800.0
2012-02-16 12:00:00,19.0,19.07,18.98,19.04,306000.0,14.2929,14.3455,14.2778,14.323,306000.0
2012-02-16 12:30:00,19.03,19.13,19.03,19.12,218000.0,14.3155,14.3907,14.3155,14.3832,218000.0
2012-02-16 13:00:00,19.13,19.25,19.12,19.18,289100.0,14.3907,14.481,14.3832,14.4283,289100.0
2012-02-16 13:30:00,19.18,19.25,19.16,19.23,182300.0,14.4283,14.481,14.4133,14.4659,182300.0
2012-02-16 14:00:00,19.23,19.28,19.21,19.27,189900.0,14.4659,14.5035,14.4509,14.496,189900.0
2012-02-16 14:30:00,19.27,19.32,19.25,19.31,300400.0,14.496,14.5336,14.481,14.5261,300400.0
2012-02-16 15:00:00,19.32,19.32,19.13,19.2,280000.0,14.5336,14.5336,14.3907,14.4433,280000.0
2012-02-16 15:30:00,19.21,19.23,19.13,19.17,832400.0,14.4509,14.4659,14.3907,14.4208,832400.0
2012-02-17 09:30:00,19.29,19.56,19.23,19.55,581300.0,14.511,14.7142,14.4659,14.7066,581300.0
2012-02-17 10:00:00,19.55,19.56,19.43,19.56,460200.0,14.7066,14.7142,14.6164,14.7142,460200.0
2012-02-17 10:30:00,19.55,19.72,19.55,19.72,400400.0,14.7066,14.8345,14.7066,14.8345,400400.0
2012-02-17 11:00:00,19.71,19.78,19.68,19.76,707600.0,14.827,14.8797,14.8044,14.8646,707600.0
2012-02-17 11:30:00,19.76,20.03,19.76,19.98,966300.0,14.8646,15.0677,14.8646,15.0301,966300.0
2012-02-17 12:00:00,19.98,20.11,19.96,19.98,521800.0,15.0301,15.1279,15.0151,15.0301,521800.0
2012-02-17 12:30:00,19.99,20.02,19.92,19.93,334200.0,15.0376,15.0602,14.985,14.9925,334200.0
2012-02-17 13:00:00,19.93,19.93,19.83,19.88,299200.0,14.9925,14.9925,14.9173,14.9549,299200.0
2012-02-17 13:30:00,19.88,19.98,19.87,19.89,699900.0,14.9549,15.0301,14.9474,14.9624,699900.0
2012-02-17 14:00:00,19.89,19.93,19.85,19.85,349100.0,14.9624,14.9925,14.9323,14.9323,349100.0
2012-02-17 14:30:00,19.85,19.9,19.84,19.85,405900.0,14.9323,14.9699,14.9248,14.9323,405900.0
2012-02-17 15:00:00,19.85,19.92,19.77,19.86,394200.0,14.9323,14.985,14.8721,14.9398,394200.0
2012-02-17 15:30:00,19.86,19.9,19.77,19.87,1259100.0,14.9398,14.9699,14.8721,14.9474,1259100.0
2012-02-21 09:30:00,19.99,19.99,19.68,19.77,478100.0,15.0453,15.0453,14.812,14.8798,478100.0
2012-02-21 10:00:00,19.77,19.77,19.56,19.56,540500.0,14.8798,14.8798,14.7217,14.7217,540500.0
2012-02-21 10:30:00,19.56,19.8,19.56,19.79,337200.0,14.7217,14.9023,14.7217,14.8948,337200.0
2012-02-21 11:00:00,19.79,19.8,19.66,19.73,253900.0,14.8948,14.9023,14.797,14.8496,253900.0
2012-02-21 11:30:00,19.73,19.73,19.59,19.61,124700.0,14.8496,14.8496,14.7443,14.7593,124700.0
2012-02-21 12:00:00,19.6,19.71,19.57,19.68,152900.0,14.7518,14.8346,14.7292,14.812,152900.0
2012-02-21 12:30:00,19.69,19.7,19.6,19.63,139600.0,14.8195,14.8271,14.7518,14.7744,139600.0
2012-02-21 13:00:00,19.62,19.64,19.59,19.59,82400.0,14.7669,14.7819,14.7443,14.7443,82400.0
2012-02-21 13:30:00,19.59,19.66,19.56,19.59,200200.0,14.7443,14.797,14.7217,14.7443,200200.0
2012-02-21 14:00:00,19.6,19.61,19.5,19.55,243100.0,14.7518,14.7593,14.6765,14.7142,243100.0
2012-02-21 14:30:00,19.56,19.57,19.4,19.48,280400.0,14.7217,14.7292,14.6013,14.6615,280400.0
2012-02-21 15:00:00,19.48,19.51,19.36,19.41,286700.0,14.6615,14.6841,14.5712,14.6088,286700.0
2012-02-21 15:30:00,19.41,19.52,19.35,19.51,593400.0,14.6088,14.6916,14.5636,14.6841,593400.0
2012-02-22 09:30:00,19.49,19.53,19.34,19.45,192400.0,14.669,14.6991,14.5561,14.6389,192400.0
2012-02-22 10:00:00,19.45,19.45,19.19,19.28,282200.0,14.6389,14.6389,14.4432,14.511,282200.0
2012-02-22 10:30:00,19.28,19.28,19.15,19.18,197400.0,14.511,14.511,14.4131,14.4357,197400.0
2012-02-22 11:00:00,19.18,19.23,18.97,18.97,300000.0,14.4357,14.4733,14.2776,14.2776,300000.0
2012-02-22 11:30:00,18.98,18.98,18.77,18.81,480700.0,14.2852,14.2852,14.1271,14.1572,480700.0
2012-02-22 12:00:00,18.81,18.85,18.7,18.78,559300.0,14.1572,14.1873,14.0744,14.1346,559300.0
2012-02-22 12:30:00,18.78,18.9,18.77,18.89,159300.0,14.1346,14.225,14.1271,14.2174,159300.0
2012-02-22 13:00:00,18.89,18.98,18.81,18.81,174800.0,14.2174,14.2852,14.1572,14.1572,174800.0
2012-02-22 13:30:00,18.81,18.81,18.67,18.79,214200.0,14.1572,14.1572,14.0518,14.1422,214200.0
2012-02-22 14:00:00,18.78,18.86,18.78,18.81,183500.0,14.1346,14.1948,14.1346,14.1572,183500.0
2012-02-22 14:30:00,18.81,18.82,18.77,18.77,109900.0,14.1572,14.1647,14.1271,14.1271,109900.0
2012-02-22 15:00:00,18.77,18.81,18.75,18.8,162500.0,14.1271,14.1572,14.1121,14.1497,162500.0
2012-02-22 15:30:00,18.8,18.84,18.78,18.78,500900.0,14.1497,14.1798,14.1346,14.1346,500900.0
2012-02-23 09:30:00,18.83,18.95,18.68,18.68,115900.0,14.1723,14.2626,14.0594,14.0594,115900.0
2012-02-23 10:00:00,18.68,18.83,18.68,18.82,131300.0,14.0594,14.1723,14.0594,14.1647,131300.0
2012-02-23 10:30:00,18.81,18.91,18.79,18.9,126900.0,14.1572,14.2325,14.1422,14.225,126900.0
2012-02-23 11:00:00,18.91,19.0,18.88,18.97,192400.0,14.2325,14.3002,14.2099,14.2776,192400.0
2012-02-23 11:30:00,18.97,18.97,18.87,18.88,143000.0,14.2776,14.2776,14.2024,14.2099,143000.0
2012-02-23 12:00:00,18.89,18.98,18.87,18.96,103100.0,14.2174,14.2852,14.2024,14.2701,103100.0
2012-02-23 12:30:00,18.98,19.02,18.95,18.97,105300.0,14.2852,14.3153,14.2626,14.2776,105300.0
2012-02-23 13:00:00,18.98,18.98,18.9,18.91,70500.0,14.2852,14.2852,14.225,14.2325,70500.0
2012-02-23 13:30:00,18.92,19.05,18.9,19.0,154200.0,14.24,14.3379,14.225,14.3002,154200.0
2012-02-23 14:00:00,19.01,19.02,18.94,18.95,136600.0,14.3077,14.3153,14.2551,14.2626,136600.0
2012-02-23 14:30:00,18.96,19.01,18.9,18.91,126400.0,14.2701,14.3077,14.225,14.2325,126400.0
2012-02-23 15:00:00,18.91,18.95,18.87,18.91,178900.0,14.2325,14.2626,14.2024,14.2325,178900.0
2012-02-23 15:30:00,18.91,18.94,18.82,18.91,528500.0,14.2325,14.2551,14.1647,14.2325,528500.0
2012-02-24 09:30:00,18.94,19.07,18.81,18.91,109900.0,14.2551,14.3529,14.1572,14.2325,109900.0
2012-02-24 10:00:00,18.93,18.98,18.81,18.83,269900.0,14.2475,14.2852,14.1572,14.1723,269900.0
2012-02-24 10:30:00,18.84,18.93,18.8,18.82,90900.0,14.1798,14.2475,14.1497,14.1647,90900.0
2012-02-24 11:00:00,18.82,18.91,18.82,18.91,102600.0,14.1647,14.2325,14.1647,14.2325,102600.0
2012-02-24 11:30:00,18.91,18.99,18.89,18.99,70600.0,14.2325,14.2927,14.2174,14.2927,70600.0
2012-02-24 12:00:00,18.99,19.01,18.97,18.98,62900.0,14.2927,14.3077,14.2776,14.2852,62900.0
2012-02-24 12:30:00,18.98,19.0,18.91,18.91,64700.0,14.2852,14.3002,14.2325,14.2325,64700.0
2012-02-24 13:00:00,18.92,18.94,18.85,18.85,68100.0,14.24,14.2551,14.1873,14.1873,68100.0
2012-02-24 13:30:00,18.86,18.92,18.83,18.9,100300.0,14.1948,14.24,14.1723,14.225,100300.0
2012-02-24 14:00:00,18.9,18.95,18.89,18.94,219900.0,14.225,14.2626,14.2174,14.2551,219900.0
2012-02-24 14:30:00,18.95,18.96,18.9,18.94,362800.0,14.2626,14.2701,14.225,14.2551,362800.0
2012-02-24 15:00:00,18.94,18.98,18.92,18.98,174100.0,14.2551,14.2852,14.24,14.2852,174100.0
2012-02-24 15:30:00,18.98,19.03,18.94,19.01,492700.0,14.2852,14.3228,14.2551,14.3077,492700.0
2012-02-27 09:30:00,18.77,18.91,18.7,18.91,280800.0,14.1271,14.2325,14.0744,14.2325,280800.0
2012-02-27 10:00:00,18.91,18.91,18.74,18.87,388500.0,14.2325,14.2325,14.1045,14.2024,388500.0
2012-02-27 10:30:00,18.88,18.98,18.83,18.9,172000.0,14.2099,14.2852,14.1723,14.225,172000.0
2012-02-27 11:00:00,18.91,19.05,18.91,18.98,311600.0,14.2325,14.3379,14.2325,14.2852,311600.0
2012-02-27 11:30:00,18.98,19.03,18.94,19.03,117900.0,14.2852,14.3228,14.2551,14.3228,117900.0
2012-02-27 12:00:00,19.03,19.1,19.02,19.03,77100.0,14.3228,14.3755,14.3153,14.3228,77100.0
2012-02-27 12:30:00,19.04,19.12,19.0,19.02,111700.0,14.3303,14.3905,14.3002,14.3153,111700.0
2012-02-27 13:00:00,19.03,19.05,19.0,19.03,94500.0,14.3228,14.3379,14.3002,14.3228,94500.0
2012-02-27 13:30:00,19.02,19.03,18.94,18.98,107900.0,14.3153,14.3228,14.2551,14.2852,107900.0
2012-02-27 14:00:00,18.98,19.01,18.97,19.01,215800.0,14.2852,14.3077,14.2776,14.3077,215800.0
2012-02-27 14:30:00,19.01,19.05,18.99,18.99,92100.0,14.3077,14.3379,14.2927,14.2927,92100.0
2012-02-27 15:00:00,19.0,19.08,18.99,19.06,241500.0,14.3002,14.3604,14.2927,14.3454,241500.0
2012-02-27 15:30:00,19.05,19.11,19.03,19.08,505400.0,14.3379,14.383,14.3228,14.3604,505400.0
2012-02-28 09:30:00,19.11,19.11,18.84,18.94,94600.0,14.383,14.383,14.1798,14.2551,94600.0
2012-02-28 10:00:00,18.95,19.04,18.92,19.02,305500.0,14.2626,14.3303,14.24,14.3153,305500.0
2012-02-28 10:30:00,19.02,19.27,19.02,19.26,207100.0,14.3153,14.5034,14.3153,14.4959,207100.0
2012-02-28 11:00:00,19.26,19.38,19.24,19.34,368500.0,14.4959,14.5862,14.4809,14.5561,368500.0
2012-02-28 11:30:00,19.36,19.45,19.33,19.43,278800.0,14.5712,14.6389,14.5486,14.6239,278800.0
2012-02-28 12:00:00,19.43,19.46,19.2,19.21,209600.0,14.6239,14.6464,14.4507,14.4583,209600.0
2012-02-28 12:30:00,19.21,19.3,19.2,19.29,74500.0,14.4583,14.526,14.4507,14.5185,74500.0
2012-02-28 13:00:00,19.29,19.3,19.21,19.22,85000.0,14.5185,14.526,14.4583,14.4658,85000.0
2012-02-28 13:30:00,19.21,19.21,19.12,19.19,110500.0,14.4583,14.4583,14.3905,14.4432,110500.0
2012-02-28 14:00:00,19.18,19.2,19.14,19.16,231700.0,14.4357,14.4507,14.4056,14.4206,231700.0
2012-02-28 14:30:00,19.16,19.22,19.15,19.19,110600.0,14.4206,14.4658,14.4131,14.4432,110600.0
2012-02-28 15:00:00,19.19,19.21,19.11,19.18,115200.0,14.4432,14.4583,14.383,14.4357,115200.0
2012-02-28 15:30:00,19.18,19.24,19.14,19.21,391800.0,14.4357,14.4809,14.4056,14.4583,391800.0
2012-02-29 09:30:00,19.25,19.52,19.2,19.42,225100.0,14.4884,14.6916,14.4507,14.6163,225100.0
2012-02-29 10:00:00,19.41,19.44,19.16,19.19,308000.0,14.6088,14.6314,14.4206,14.4432,308000.0
2012-02-29 10:30:00,19.17,19.18,18.87,19.08,185800.0,14.4282,14.4357,14.2024,14.3604,185800.0
2012-02-29 11:00:00,19.09,19.09,18.88,18.89,195300.0,14.368,14.368,14.2099,14.2174,195300.0
2012-02-29 11:30:00,18.89,19.12,18.88,19.1,172300.0,14.2174,14.3905,14.2099,14.3755,172300.0
2012-02-29 12:00:00,19.09,19.13,18.98,19.1,172300.0,14.368,14.3981,14.2852,14.3755,172300.0
2012-02-29 12:30:00,19.1,19.11,19.04,19.05,145600.0,14.3755,14.383,14.3303,14.3379,145600.0
2012-02-29 13:00:00,19.06,19.18,19.05,19.14,128300.0,14.3454,14.4357,14.3379,14.4056,128300.0
2012-02-29 13:30:00,19.13,19.27,19.12,19.26,84100.0,14.3981,14.5034,14.3905,14.4959,84100.0
2012-02-29 14:00:00,19.26,19.29,19.2,19.24,71100.0,14.4959,14.5185,14.4507,14.4809,71100.0
2012-02-29 14:30:00,19.23,19.26,19.2,19.24,91700.0,14.4733,14.4959,14.4507,14.4809,91700.0
2012-02-29 15:00:00,19.23,19.24,19.06,19.07,254800.0,14.4733,14.4809,14.3454,14.3529,254800.0
2012-02-29 15:30:00,19.06,19.12,18.98,19.0,416900.0,14.3454,14.3905,14.2852,14.3002,416900.0
2012-03-01 09:30:00,19.08,19.35,19.04,19.27,166700.0,14.3604,14.5636,14.3303,14.5034,166700.0
2012-03-01 10:00:00,19.29,19.31,19.17,19.18,295000.0,14.5185,14.5335,14.4282,14.4357,295000.0
2012-03-01 10:30:00,19.17,19.17,19.06,19.12,144400.0,14.4282,14.4282,14.3454,14.3905,144400.0
2012-03-01 11:00:00,19.13,19.15,18.98,19.07,249500.0,14.3981,14.4131,14.2852,14.3529,249500.0
2012-03-01 11:30:00,19.07,19.09,18.98,19.0,235100.0,14.3529,14.368,14.2852,14.3002,235100.0
2012-03-01 12:00:00,19.0,19.18,19.0,19.15,128900.0,14.3002,14.4357,14.3002,14.4131,128900.0
2012-03-01 12:30:00,19.15,19.16,19.12,19.13,46000.0,14.4131,14.4206,14.3905,14.3981,46000.0
2012-03-01 13:00:00,19.13,19.21,19.09,19.2,95800.0,14.3981,14.4583,14.368,14.4507,95800.0
2012-03-01 13:30:00,19.19,19.21,19.13,19.13,115000.0,14.4432,14.4583,14.3981,14.3981,115000.0
2012-03-01 14:00:00,19.13,19.16,19.05,19.05,118400.0,14.3981,14.4206,14.3379,14.3379,118400.0
2012-03-01 14:30:00,19.06,19.07,18.99,19.06,107400.0,14.3454,14.3529,14.2927,14.3454,107400.0
2012-03-01 15:00:00,19.07,19.09,18.88,18.97,283500.0,14.3529,14.368,14.2099,14.2776,283500.0
2012-03-01 15:30:00,18.97,19.01,18.88,18.99,480700.0,14.2776,14.3077,14.2099,14.2927,480700.0
2012-03-02 09:30:00,18.95,18.98,18.85,18.91,163300.0,14.2626,14.2852,14.1873,14.2325,163300.0
2012-03-02 10:00:00,18.91,19.0,18.79,18.97,154200.0,14.2325,14.3002,14.1422,14.2776,154200.0
2012-03-02 10:30:00,18.97,18.97,18.85,18.87,81000.0,14.2776,14.2776,14.1873,14.2024,81000.0
2012-03-02 11:00:00,18.88,18.97,18.87,18.94,152100.0,14.2099,14.2776,14.2024,14.2551,152100.0
2012-03-02 11:30:00,18.95,18.97,18.84,18.84,170900.0,14.2626,14.2776,14.1798,14.1798,170900.0
2012-03-02 12:00:00,18.85,18.86,18.75,18.84,125500.0,14.1873,14.1948,14.1121,14.1798,125500.0
2012-03-02 12:30:00,18.84,18.88,18.82,18.83,66300.0,14.1798,14.2099,14.1647,14.1723,66300.0
2012-03-02 13:00:00,18.83,18.85,18.74,18.81,85100.0,14.1723,14.1873,14.1045,14.1572,85100.0
2012-03-02 13:30:00,18.81,18.88,18.81,18.86,82800.0,14.1572,14.2099,14.1572,14.1948,82800.0
2012-03-02 14:00:00,18.86,18.89,18.81,18.85,110000.0,14.1948,14.2174,14.1572,14.1873,110000.0
2012-03-02 14:30:00,18.86,18.93,18.81,18.89,98000.0,14.1948,14.2475,14.1572,14.2174,98000.0
2012-03-02 15:00:00,18.9,18.92,18.86,18.88,130700.0,14.225,14.24,14.1948,14.2099,130700.0
2012-03-02 15:30:00,18.89,18.92,18.82,18.85,288200.0,14.2174,14.24,14.1647,14.1873,288200.0
2012-03-05 09:30:00,18.75,18.87,18.56,18.72,207200.0,14.1121,14.2024,13.9691,14.0895,207200.0
2012-03-05 10:00:00,18.72,18.88,18.71,18.78,171000.0,14.0895,14.2099,14.082,14.1346,171000.0
2012-03-05 10:30:00,18.76,18.88,18.75,18.81,97200.0,14.1196,14.2099,14.1121,14.1572,97200.0
2012-03-05 11:00:00,18.82,18.87,18.74,18.76,153900.0,14.1647,14.2024,14.1045,14.1196,153900.0
2012-03-05 11:30:00,18.75,18.75,18.62,18.63,102100.0,14.1121,14.1121,14.0142,14.0217,102100.0
2012-03-05 12:00:00,18.63,18.64,18.52,18.53,100900.0,14.0217,14.0293,13.939,13.9465,100900.0
2012-03-05 12:30:00,18.53,18.53,18.45,18.47,107500.0,13.9465,13.9465,13.8863,13.9013,107500.0
2012-03-05 13:00:00,18.47,18.49,18.38,18.41,217900.0,13.9013,13.9164,13.8336,13.8562,217900.0
2012-03-05 13:30:00,18.41,18.43,18.37,18.39,91300.0,13.8562,13.8712,13.8261,13.8411,91300.0
2012-03-05 14:00:00,18.39,18.5,18.39,18.5,117100.0,13.8411,13.9239,13.8411,13.9239,117100.0
2012-03-05 14:30:00,18.5,18.61,18.47,18.59,113600.0,13.9239,14.0067,13.9013,13.9916,113600.0
2012-03-05 15:00:00,18.59,18.63,18.58,18.62,88400.0,13.9916,14.0217,13.9841,14.0142,88400.0
2012-03-05 15:30:00,18.62,18.64,18.54,18.54,326300.0,14.0142,14.0293,13.954,13.954,326300.0
2012-03-06 09:30:00,18.35,18.35,17.75,17.96,490100.0,13.811,13.811,13.3594,13.5175,490100.0
2012-03-06 10:00:00,17.96,18.05,17.92,18.05,247700.0,13.5175,13.5852,13.4874,13.5852,247700.0
2012-03-06 10:30:00,18.04,18.11,17.95,17.95,193600.0,13.5777,13.6304,13.5099,13.5099,193600.0
2012-03-06 11:00:00,17.95,18.0,17.94,18.0,158200.0,13.5099,13.5476,13.5024,13.5476,158200.0
2012-03-06 11:30:00,18.0,18.03,17.94,17.95,174100.0,13.5476,13.5702,13.5024,13.5099,174100.0
2012-03-06 12:00:00,17.96,17.97,17.92,17.94,120100.0,13.5175,13.525,13.4874,13.5024,120100.0
2012-03-06 12:30:00,17.95,18.04,17.92,17.94,126100.0,13.5099,13.5777,13.4874,13.5024,126100.0
2012-03-06 13:00:00,17.94,17.94,17.86,17.88,95900.0,13.5024,13.5024,13.4422,13.4573,95900.0
2012-03-06 13:30:00,17.88,17.95,17.87,17.91,102300.0,13.4573,13.5099,13.4497,13.4798,102300.0
2012-03-06 14:00:00,17.91,17.97,17.89,17.93,111300.0,13.4798,13.525,13.4648,13.4949,111300.0
2012-03-06 14:30:00,17.93,17.96,17.88,17.94,171300.0,13.4949,13.5175,13.4573,13.5024,171300.0
2012-03-06 15:00:00,17.94,18.0,17.93,17.94,141300.0,13.5024,13.5476,13.4949,13.5024,141300.0
2012-03-06 15:30:00,17.93,17.96,17.87,17.93,469200.0,13.4949,13.5175,13.4497,13.4949,469200.0
2012-03-07 09:30:00,18.34,18.55,18.23,18.26,406800.0,13.8035,13.9615,13.7207,13.7433,406800.0
2012-03-07 10:00:00,18.25,18.45,18.25,18.39,289400.0,13.7357,13.8863,13.7357,13.8411,289400.0
2012-03-07 10:30:00,18.4,18.52,18.4,18.48,206300.0,13.8486,13.939,13.8486,13.9088,206300.0
2012-03-07 11:00:00,18.49,18.62,18.49,18.58,187700.0,13.9164,14.0142,13.9164,13.9841,187700.0
2012-03-07 11:30:00,18.59,18.63,18.56,18.62,124100.0,13.9916,14.0217,13.9691,14.0142,124100.0
2012-03-07 12:00:00,18.62,18.65,18.51,18.55,148200.0,14.0142,14.0368,13.9314,13.9615,148200.0
2012-03-07 12:30:00,18.55,18.65,18.55,18.6,118000.0,13.9615,14.0368,13.9615,13.9992,118000.0
2012-03-07 13:00:00,18.61,18.61,18.42,18.42,555900.0,14.0067,14.0067,13.8637,13.8637,555900.0
2012-03-07 13:30:00,18.42,18.46,18.38,18.46,145200.0,13.8637,13.8938,13.8336,13.8938,145200.0
2012-03-07 14:00:00,18.46,18.49,18.36,18.37,119100.0,13.8938,13.9164,13.8185,13.8261,119100.0
2012-03-07 14:30:00,18.37,18.44,18.34,18.44,137800.0,13.8261,13.8787,13.8035,13.8787,137800.0
2012-03-07 15:00:00,18.44,18.46,18.38,18.39,263700.0,13.8787,13.8938,13.8336,13.8411,263700.0
2012-03-07 15:30:00,18.38,18.4,18.3,18.33,579100.0,13.8336,13.8486,13.7734,13.7959,579100.0
2012-03-08 09:30:00,18.48,18.66,18.44,18.46,218400.0,13.9088,14.0443,13.8787,13.8938,218400.0
2012-03-08 10:00:00,18.46,18.46,18.34,18.41,218800.0,13.8938,13.8938,13.8035,13.8562,218800.0
2012-03-08 10:30:00,18.42,18.49,18.4,18.44,156800.0,13.8637,13.9164,13.8486,13.8787,156800.0
2012-03-08 11:00:00,18.44,18.54,18.44,18.54,146100.0,13.8787,13.954,13.8787,13.954,146100.0
2012-03-08 11:30:00,18.54,18.65,18.53,18.64,89700.0,13.954,14.0368,13.9465,14.0293,89700.0
2012-03-08 12:00:00,18.63,18.7,18.63,18.67,84600.0,14.0217,14.0744,14.0217,14.0518,84600.0
2012-03-08 12:30:00,18.67,18.69,18.63,18.69,79800.0,14.0518,14.0669,14.0217,14.0669,79800.0
2012-03-08 13:00:00,18.69,18.69,18.62,18.63,63900.0,14.0669,14.0669,14.0142,14.0217,63900.0
2012-03-08 13:30:00,18.62,18.64,18.55,18.57,131800.0,14.0142,14.0293,13.9615,13.9766,131800.0
2012-03-08 14:00:00,18.57,18.61,18.57,18.61,85600.0,13.9766,14.0067,13.9766,14.0067,85600.0
2012-03-08 14:30:00,18.61,18.73,18.6,18.69,117500.0,14.0067,14.097,13.9992,14.0669,117500.0
2012-03-08 15:00:00,18.7,18.73,18.68,18.68,201400.0,14.0744,14.097,14.0594,14.0594,201400.0
2012-03-08 15:30:00,18.69,18.71,18.64,18.69,439400.0,14.0669,14.082,14.0293,14.0669,439400.0
2012-03-09 09:30:00,18.74,18.8,18.58,18.74,284500.0,14.1045,14.1497,13.9841,14.1045,284500.0
2012-03-09 10:00:00,18.73,19.03,18.73,18.94,260300.0,14.097,14.3228,14.097,14.2551,260300.0
2012-03-09 10:30:00,18.95,19.04,18.95,19.03,185400.0,14.2626,14.3303,14.2626,14.3228,185400.0
2012-03-09 11:00:00,19.03,19.08,19.01,19.01,121200.0,14.3228,14.3604,14.3077,14.3077,121200.0
2012-03-09 11:30:00,19.01,19.07,18.96,19.07,233900.0,14.3077,14.3529,14.2701,14.3529,233900.0
2012-03-09 12:00:00,19.07,19.16,19.06,19.15,176800.0,14.3529,14.4206,14.3454,14.4131,176800.0
2012-03-09 12:30:00,19.16,19.18,19.13,19.18,107300.0,14.4206,14.4357,14.3981,14.4357,107300.0
2012-03-09 13:00:00,19.18,19.2,19.15,19.18,154100.0,14.4357,14.4507,14.4131,14.4357,154100.0
2012-03-09 13:30:00,19.18,19.19,19.13,19.14,154800.0,14.4357,14.4432,14.3981,14.4056,154800.0
2012-03-09 14:00:00,19.15,19.15,19.08,19.09,96800.0,14.4131,14.4131,14.3604,14.368,96800.0
2012-03-09 14:30:00,19.09,19.09,18.9,18.93,149800.0,14.368,14.368,14.225,14.2475,149800.0
2012-03-09 15:00:00,18.93,18.99,18.93,18.98,174200.0,14.2475,14.2927,14.2475,14.2852,174200.0
2012-03-09 15:30:00,18.98,19.01,18.93,18.98,472200.0,14.2852,14.3077,14.2475,14.2852,472200.0
2012-03-12 09:30:00,18.98,19.06,18.65,18.68,238500.0,14.2852,14.3454,14.0368,14.0594,238500.0
2012-03-12 10:00:00,18.69,18.75,18.65,18.69,136700.0,14.0669,14.1121,14.0368,14.0669,136700.0
2012-03-12 10:30:00,18.69,18.73,18.62,18.7,105600.0,14.0669,14.097,14.0142,14.0744,105600.0
2012-03-12 11:00:00,18.7,18.72,18.65,18.66,161700.0,14.0744,14.0895,14.0368,14.0443,161700.0
2012-03-12 11:30:00,18.66,18.7,18.6,18.62,170100.0,14.0443,14.0744,13.9992,14.0142,170100.0
2012-03-12 12:00:00,18.62,18.72,18.59,18.7,143800.0,14.0142,14.0895,13.9916,14.0744,143800.0
2012-03-12 12:30:00,18.7,18.75,18.69,18.74,78500.0,14.0744,14.1121,14.0669,14.1045,78500.0
2012-03-12 13:00:00,18.74,18.81,18.69,18.78,128000.0,14.1045,14.1572,14.0669,14.1346,128000.0
2012-03-12 13:30:00,18.77,18.83,18.72,18.72,191300.0,14.1271,14.1723,14.0895,14.0895,191300.0
2012-03-12 14:00:00,18.73,18.74,18.69,18.72,70900.0,14.097,14.1045,14.0669,14.0895,70900.0
2012-03-12 14:30:00,18.72,18.73,18.69,18.71,84400.0,14.0895,14.097,14.0669,14.082,84400.0
2012-03-12 15:00:00,18.72,18.79,18.7,18.78,113000.0,14.0895,14.1422,14.0744,14.1346,113000.0
2012-03-12 15:30:00,18.77,18.78,18.68,18.72,394200.0,14.1271,14.1346,14.0594,14.0895,394200.0
2012-03-13 09:30:00,18.91,19.16,18.86,19.07,367900.0,14.2325,14.4206,14.1948,14.3529,367900.0
2012-03-13 10:00:00,19.07,19.24,19.05,19.18,489700.0,14.3529,14.4809,14.3379,14.4357,489700.0
2012-03-13 10:30:00,19.18,19.24,19.16,19.21,294600.0,14.4357,14.4809,14.4206,14.4583,294600.0
2012-03-13 11:00:00,19.22,19.32,19.15,19.31,421100.0,14.4658,14.5411,14.4131,14.5335,421100.0
2012-03-13 11:30:00,19.31,19.43,19.3,19.34,197400.0,14.5335,14.6239,14.526,14.5561,197400.0
2012-03-13 12:00:00,19.34,19.34,19.25,19.27,128900.0,14.5561,14.5561,14.4884,14.5034,128900.0
2012-03-13 12:30:00,19.27,19.36,19.26,19.36,184400.0,14.5034,14.5712,14.4959,14.5712,184400.0
2012-03-13 13:00:00,19.36,19.43,19.34,19.4,223300.0,14.5712,14.6239,14.5561,14.6013,223300.0
2012-03-13 13:30:00,19.4,19.4,19.29,19.3,134200.0,14.6013,14.6013,14.5185,14.526,134200.0
2012-03-13 14:00:00,19.3,19.31,19.22,19.23,214300.0,14.526,14.5335,14.4658,14.4733,214300.0
2012-03-13 14:30:00,19.24,19.32,19.23,19.32,207300.0,14.4809,14.5411,14.4733,14.5411,207300.0
2012-03-13 15:00:00,19.32,19.79,19.31,19.63,787000.0,14.5411,14.8948,14.5335,14.7744,787000.0
2012-03-13 15:30:00,19.62,19.69,19.44,19.53,2059000.0,14.7669,14.8195,14.6314,14.6991,2059000.0
2012-03-14 09:30:00,21.03,21.45,20.5,20.98,3175700.0,15.8281,16.1442,15.4292,15.7905,3175700.0
2012-03-14 10:00:00,20.99,21.16,20.9,20.93,1115000.0,15.798,15.9259,15.7302,15.7528,1115000.0
2012-03-14 10:30:00,20.93,21.02,20.88,20.88,655400.0,15.7528,15.8206,15.7152,15.7152,655400.0
2012-03-14 11:00:00,20.89,20.95,20.75,20.78,677500.0,15.7227,15.7679,15.6173,15.6399,677500.0
2012-03-14 11:30:00,20.78,21.0,20.78,21.0,520200.0,15.6399,15.8055,15.6399,15.8055,520200.0
2012-03-14 12:00:00,20.99,21.02,20.94,20.99,364000.0,15.798,15.8206,15.7603,15.798,364000.0
2012-03-14 12:30:00,20.99,21.24,20.98,21.2,447700.0,15.798,15.9861,15.7905,15.956,447700.0
2012-03-14 13:00:00,21.19,21.67,21.19,21.52,806400.0,15.9485,16.3098,15.9485,16.1969,806400.0
2012-03-14 13:30:00,21.52,21.52,21.24,21.26,531900.0,16.1969,16.1969,15.9861,16.0012,531900.0
2012-03-14 14:00:00,21.26,21.55,21.22,21.37,970200.0,16.0012,16.2195,15.9711,16.084,970200.0
2012-03-14 14:30:00,21.38,21.7,21.36,21.7,679900.0,16.0915,16.3324,16.0765,16.3324,679900.0
2012-03-14 15:00:00,21.69,21.82,21.5,21.62,1212500.0,16.3248,16.4227,16.1818,16.2721,1212500.0
2012-03-14 15:30:00,21.62,21.69,21.52,21.59,1447700.0,16.2721,16.3248,16.1969,16.2496,1447700.0
2012-03-15 09:30:00,21.67,22.02,21.51,21.93,750400.0,16.3098,16.5732,16.1894,16.5055,750400.0
2012-03-15 10:00:00,21.99,22.15,21.88,21.88,612500.0,16.5506,16.671,16.4678,16.4678,612500.0
2012-03-15 10:30:00,21.89,22.15,21.88,21.99,314500.0,16.4754,16.671,16.4678,16.5506,314500.0
2012-03-15 11:00:00,22.0,22.12,21.98,22.12,304800.0,16.5581,16.6485,16.5431,16.6485,304800.0
2012-03-15 11:30:00,22.12,22.29,22.11,22.18,368200.0,16.6485,16.7764,16.6409,16.6936,368200.0
2012-03-15 12:00:00,22.19,22.42,22.17,22.33,358700.0,16.7012,16.8743,16.6861,16.8065,358700.0
2012-03-15 12:30:00,22.33,22.49,22.28,22.32,378100.0,16.8065,16.9269,16.7689,16.799,378100.0
2012-03-15 13:00:00,22.33,22.36,22.12,22.12,293700.0,16.8065,16.8291,16.6485,16.6485,293700.0
2012-03-15 13:30:00,22.13,22.16,22.03,22.13,299300.0,16.656,16.6786,16.5807,16.656,299300.0
2012-03-15 14:00:00,22.14,22.22,22.11,22.14,278600.0,16.6635,16.7237,16.6409,16.6635,278600.0
2012-03-15 14:30:00,22.14,22.14,22.01,22.09,336900.0,16.6635,16.6635,16.5657,16.6259,336900.0
2012-03-15 15:00:00,22.09,22.12,22.06,22.11,339900.0,16.6259,16.6485,16.6033,16.6409,339900.0
2012-03-15 15:30:00,22.11,22.19,22.1,22.13,540700.0,16.6409,16.7012,16.6334,16.656,540700.0
2012-03-16 09:30:00,22.37,22.46,22.09,22.17,680600.0,16.8366,16.9044,16.6259,16.6861,680600.0
2012-03-16 10:00:00,22.18,22.42,22.16,22.27,455400.0,16.6936,16.8743,16.6786,16.7614,455400.0
2012-03-16 10:30:00,22.26,22.54,22.26,22.54,350300.0,16.7538,16.9646,16.7538,16.9646,350300.0
2012-03-16 11:00:00,22.54,22.61,22.38,22.41,245600.0,16.9646,17.0173,16.8442,16.8667,245600.0
2012-03-16 11:30:00,22.42,22.5,22.37,22.47,192900.0,16.8743,16.9345,16.8366,16.9119,192900.0
2012-03-16 12:00:00,22.48,22.49,22.43,22.47,154000.0,16.9194,16.9269,16.8818,16.9119,154000.0
2012-03-16 12:30:00,22.48,22.6,22.46,22.58,180800.0,16.9194,17.0097,16.9044,16.9947,180800.0
2012-03-16 13:00:00,22.58,22.58,22.52,22.53,126400.0,16.9947,16.9947,16.9495,16.957,126400.0
2012-03-16 13:30:00,22.53,22.54,22.39,22.42,231100.0,16.957,16.9646,16.8517,16.8743,231100.0
2012-03-16 14:00:00,22.42,22.43,22.34,22.37,124400.0,16.8743,16.8818,16.814,16.8366,124400.0
2012-03-16 14:30:00,22.37,22.37,22.28,22.29,134700.0,16.8366,16.8366,16.7689,16.7764,134700.0
2012-03-16 15:00:00,22.29,22.29,22.19,22.27,259200.0,16.7764,16.7764,16.7012,16.7614,259200.0
2012-03-16 15:30:00,22.27,22.33,22.25,22.28,481700.0,16.7614,16.8065,16.7463,16.7689,481700.0
2012-03-19 09:30:00,22.26,22.79,22.19,22.79,359600.0,16.7538,17.1527,16.7012,17.1527,359600.0
2012-03-19 10:00:00,22.79,22.79,22.37,22.5,277300.0,17.1527,17.1527,16.8366,16.9345,277300.0
2012-03-19 10:30:00,22.5,22.57,22.43,22.44,232900.0,16.9345,16.9872,16.8818,16.8893,232900.0
2012-03-19 11:00:00,22.44,22.51,22.38,22.46,187100.0,16.8893,16.942,16.8442,16.9044,187100.0
2012-03-19 11:30:00,22.46,22.71,22.45,22.7,148900.0,16.9044,17.0925,16.8968,17.085,148900.0
2012-03-19 12:00:00,22.7,22.7,22.61,22.63,81000.0,17.085,17.085,17.0173,17.0323,81000.0
2012-03-19 12:30:00,22.64,22.68,22.57,22.58,156900.0,17.0398,17.0699,16.9872,16.9947,156900.0
2012-03-19 13:00:00,22.58,22.7,22.58,22.67,160800.0,16.9947,17.085,16.9947,17.0624,160800.0
2012-03-19 13:30:00,22.68,22.71,22.67,22.7,183500.0,17.0699,17.0925,17.0624,17.085,183500.0
2012-03-19 14:00:00,22.7,22.78,22.66,22.77,219000.0,17.085,17.1452,17.0549,17.1377,219000.0
2012-03-19 14:30:00,22.76,22.81,22.68,22.7,194300.0,17.1302,17.1678,17.0699,17.085,194300.0
2012-03-19 15:00:00,22.7,22.74,22.64,22.64,317100.0,17.085,17.1151,17.0398,17.0398,317100.0
2012-03-19 15:30:00,22.65,22.69,22.58,22.64,501900.0,17.0474,17.0775,16.9947,17.0398,501900.0
2012-03-20 09:30:00,22.05,22.33,21.9,21.95,822400.0,16.5958,16.8065,16.4829,16.5205,822400.0
2012-03-20 10:00:00,21.96,22.2,21.76,22.13,822000.0,16.528,16.7087,16.3775,16.656,822000.0
2012-03-20 10:30:00,22.14,22.37,22.11,22.29,434700.0,16.6635,16.8366,16.6409,16.7764,434700.0
2012-03-20 11:00:00,22.29,22.4,22.13,22.16,223500.0,16.7764,16.8592,16.656,16.6786,223500.0
2012-03-20 11:30:00,22.16,22.16,21.94,22.07,183600.0,16.6786,16.6786,16.513,16.6108,183600.0
2012-03-20 12:00:00,22.06,22.09,21.99,22.0,259000.0,16.6033,16.6259,16.5506,16.5581,259000.0
2012-03-20 12:30:00,22.0,22.14,22.0,22.08,166300.0,16.5581,16.6635,16.5581,16.6184,166300.0
2012-03-20 13:00:00,22.08,22.18,22.05,22.12,147700.0,16.6184,16.6936,16.5958,16.6485,147700.0
2012-03-20 13:30:00,22.13,22.2,22.08,22.19,120900.0,16.656,16.7087,16.6184,16.7012,120900.0
2012-03-20 14:00:00,22.2,22.21,22.06,22.14,248100.0,16.7087,16.7162,16.6033,16.6635,248100.0
2012-03-20 14:30:00,22.14,22.21,22.12,22.19,241300.0,16.6635,16.7162,16.6485,16.7012,241300.0
2012-03-20 15:00:00,22.19,22.25,22.16,22.22,289000.0,16.7012,16.7463,16.6786,16.7237,289000.0
2012-03-20 15:30:00,22.21,22.26,22.05,22.2,536900.0,16.7162,16.7538,16.5958,16.7087,536900.0
2012-03-21 09:30:00,22.19,22.27,21.98,22.03,236900.0,16.7012,16.7614,16.5431,16.5807,236900.0
2012-03-21 10:00:00,22.02,22.12,21.87,22.12,430600.0,16.5732,16.6485,16.4603,16.6485,430600.0
2012-03-21 10:30:00,22.12,22.17,21.95,21.97,210000.0,16.6485,16.6861,16.5205,16.5356,210000.0
2012-03-21 11:00:00,21.97,22.09,21.93,22.09,196300.0,16.5356,16.6259,16.5055,16.6259,196300.0
2012-03-21 11:30:00,22.09,22.24,22.09,22.19,297300.0,16.6259,16.7388,16.6259,16.7012,297300.0
2012-03-21 12:00:00,22.19,22.35,22.17,22.35,146800.0,16.7012,16.8216,16.6861,16.8216,146800.0
2012-03-21 12:30:00,22.35,22.46,22.34,22.39,178300.0,16.8216,16.9044,16.814,16.8517,178300.0
2012-03-21 13:00:00,22.39,22.4,22.19,22.23,92400.0,16.8517,16.8592,16.7012,16.7313,92400.0
2012-03-21 13:30:00,22.23,22.29,22.16,22.28,86400.0,16.7313,16.7764,16.6786,16.7689,86400.0
2012-03-21 14:00:00,22.29,22.32,22.17,22.17,120000.0,16.7764,16.799,16.6861,16.6861,120000.0
2012-03-21 14:30:00,22.18,22.22,22.11,22.13,216800.0,16.6936,16.7237,16.6409,16.656,216800.0
2012-03-21 15:00:00,22.13,22.2,22.09,22.13,281600.0,16.656,16.7087,16.6259,16.656,281600.0
2012-03-21 15:30:00,22.13,22.19,22.07,22.07,427100.0,16.656,16.7012,16.6108,16.6108,427100.0
2012-03-22 09:30:00,21.85,21.93,21.58,21.65,540400.0,16.4453,16.5055,16.242,16.2947,540400.0
2012-03-22 10:00:00,21.65,21.75,21.51,21.61,404800.0,16.2947,16.37,16.1894,16.2646,404800.0
2012-03-22 10:30:00,21.61,21.63,21.46,21.48,243100.0,16.2646,16.2797,16.1517,16.1668,243100.0
2012-03-22 11:00:00,21.48,21.61,21.44,21.6,314700.0,16.1668,16.2646,16.1367,16.2571,314700.0
2012-03-22 11:30:00,21.6,21.65,21.54,21.63,153900.0,16.2571,16.2947,16.2119,16.2797,153900.0
2012-03-22 12:00:00,21.63,21.65,21.59,21.62,123200.0,16.2797,16.2947,16.2496,16.2721,123200.0
2012-03-22 12:30:00,21.62,21.64,21.54,21.6,161500.0,16.2721,16.2872,16.2119,16.2571,161500.0
2012-03-22 13:00:00,21.61,21.61,21.57,21.6,178100.0,16.2646,16.2646,16.2345,16.2571,178100.0
2012-03-22 13:30:00,21.6,21.61,21.53,21.56,131200.0,16.2571,16.2646,16.2044,16.227,131200.0
2012-03-22 14:00:00,21.55,21.56,21.44,21.52,155400.0,16.2195,16.227,16.1367,16.1969,155400.0
2012-03-22 14:30:00,21.53,21.57,21.52,21.57,138000.0,16.2044,16.2345,16.1969,16.2345,138000.0
2012-03-22 15:00:00,21.57,21.57,21.39,21.51,265300.0,16.2345,16.2345,16.099,16.1894,265300.0
2012-03-22 15:30:00,21.5,21.55,21.44,21.47,731900.0,16.1818,16.2195,16.1367,16.1592,731900.0
2012-03-23 09:30:00,21.44,21.59,21.32,21.42,400300.0,16.1367,16.2496,16.0464,16.1216,400300.0
2012-03-23 10:00:00,21.41,21.41,21.08,21.08,719700.0,16.1141,16.1141,15.8657,15.8657,719700.0
2012-03-23 10:30:00,21.08,21.41,21.08,21.37,423100.0,15.8657,16.1141,15.8657,16.084,423100.0
2012-03-23 11:00:00,21.37,21.41,21.37,21.4,158700.0,16.084,16.1141,16.084,16.1066,158700.0
2012-03-23 11:30:00,21.4,21.54,21.4,21.41,218900.0,16.1066,16.2119,16.1066,16.1141,218900.0
2012-03-23 12:00:00,21.42,21.49,21.4,21.49,76200.0,16.1216,16.1743,16.1066,16.1743,76200.0
2012-03-23 12:30:00,21.48,21.56,21.45,21.53,136000.0,16.1668,16.227,16.1442,16.2044,136000.0
2012-03-23 13:00:00,21.53,21.68,21.51,21.64,179300.0,16.2044,16.3173,16.1894,16.2872,179300.0
2012-03-23 13:30:00,21.65,21.68,21.49,21.52,147300.0,16.2947,16.3173,16.1743,16.1969,147300.0
2012-03-23 14:00:00,21.52,21.6,21.51,21.57,105800.0,16.1969,16.2571,16.1894,16.2345,105800.0
2012-03-23 14:30:00,21.58,21.65,21.52,21.6,141100.0,16.242,16.2947,16.1969,16.2571,141100.0
2012-03-23 15:00:00,21.6,21.66,21.54,21.65,138100.0,16.2571,16.3022,16.2119,16.2947,138100.0
2012-03-23 15:30:00,21.65,21.79,21.63,21.73,550900.0,16.2947,16.4001,16.2797,16.3549,550900.0
2012-03-26 09:30:00,22.03,22.09,21.77,21.96,259700.0,16.5807,16.6259,16.385,16.528,259700.0
2012-03-26 10:00:00,21.96,22.15,21.91,22.03,162400.0,16.528,16.671,16.4904,16.5807,162400.0
2012-03-26 10:30:00,22.04,22.08,21.94,21.98,164300.0,16.5883,16.6184,16.513,16.5431,164300.0
2012-03-26 11:00:00,21.98,22.09,21.97,22.06,196600.0,16.5431,16.6259,16.5356,16.6033,196600.0
2012-03-26 11:30:00,22.06,22.1,22.01,22.04,96200.0,16.6033,16.6334,16.5657,16.5883,96200.0
2012-03-26 12:00:00,22.04,22.04,21.98,22.0,63200.0,16.5883,16.5883,16.5431,16.5581,63200.0
2012-03-26 12:30:00,22.0,22.11,21.99,22.06,157300.0,16.5581,16.6409,16.5506,16.6033,157300.0
2012-03-26 13:00:00,22.05,22.06,21.98,22.01,119000.0,16.5958,16.6033,16.5431,16.5657,119000.0
2012-03-26 13:30:00,22.0,22.06,21.96,21.98,119000.0,16.5581,16.6033,16.528,16.5431,119000.0
2012-03-26 14:00:00,21.98,22.02,21.96,21.99,143500.0,16.5431,16.5732,16.528,16.5506,143500.0
2012-03-26 14:30:00,21.99,22.01,21.93,21.98,329300.0,16.5506,16.5657,16.5055,16.5431,329300.0
2012-03-26 15:00:00,21.98,22.03,21.95,21.99,457500.0,16.5431,16.5807,16.5205,16.5506,457500.0
2012-03-26 15:30:00,21.99,22.02,21.95,21.98,764300.0,16.5506,16.5732,16.5205,16.5431,764300.0
2012-03-27 09:30:00,21.97,22.09,21.85,22.05,331400.0,16.5356,16.6259,16.4453,16.5958,331400.0
2012-03-27 10:00:00,22.04,22.05,21.92,22.01,217400.0,16.5883,16.5958,16.4979,16.5657,217400.0
2012-03-27 10:30:00,22.01,22.03,21.83,21.92,272900.0,16.5657,16.5807,16.4302,16.4979,272900.0
2012-03-27 11:00:00,21.93,21.96,21.89,21.93,168700.0,16.5055,16.528,16.4754,16.5055,168700.0
2012-03-27 11:30:00,21.93,22.01,21.92,22.0,206800.0,16.5055,16.5657,16.4979,16.5581,206800.0
2012-03-27 12:00:00,22.0,22.02,21.91,21.92,191200.0,16.5581,16.5732,16.4904,16.4979,191200.0
2012-03-27 12:30:00,21.92,21.96,21.81,21.9,121900.0,16.4979,16.528,16.4151,16.4829,121900.0
2012-03-27 13:00:00,21.89,21.93,21.84,21.89,106200.0,16.4754,16.5055,16.4377,16.4754,106200.0
2012-03-27 13:30:00,21.89,21.92,21.85,21.88,119100.0,16.4754,16.4979,16.4453,16.4678,119100.0
2012-03-27 14:00:00,21.89,21.96,21.88,21.91,192800.0,16.4754,16.528,16.4678,16.4904,192800.0
2012-03-27 14:30:00,21.91,21.94,21.86,21.88,139600.0,16.4904,16.513,16.4528,16.4678,139600.0
2012-03-27 15:00:00,21.88,21.91,21.78,21.79,271000.0,16.4678,16.4904,16.3926,16.4001,271000.0
2012-03-27 15:30:00,21.78,21.8,21.64,21.67,564500.0,16.3926,16.4076,16.2872,16.3098,564500.0
2012-03-28 09:30:00,21.68,21.88,21.61,21.79,371700.0,16.3173,16.4678,16.2646,16.4001,371700.0
2012-03-28 10:00:00,21.78,22.01,21.78,21.87,507200.0,16.3926,16.5657,16.3926,16.4603,507200.0
2012-03-28 10:30:00,21.87,21.87,21.66,21.83,172500.0,16.4603,16.4603,16.3022,16.4302,172500.0
2012-03-28 11:00:00,21.83,21.84,21.72,21.73,178500.0,16.4302,16.4377,16.3474,16.3549,178500.0
2012-03-28 11:30:00,21.73,21.75,21.46,21.63,174700.0,16.3549,16.37,16.1517,16.2797,174700.0
2012-03-28 12:00:00,21.62,21.66,21.56,21.65,233500.0,16.2721,16.3022,16.227,16.2947,233500.0
2012-03-28 12:30:00,21.64,21.71,21.61,21.69,219700.0,16.2872,16.3399,16.2646,16.3248,219700.0
2012-03-28 13:00:00,21.69,21.76,21.67,21.71,149300.0,16.3248,16.3775,16.3098,16.3399,149300.0
2012-03-28 13:30:00,21.72,21.73,21.64,21.69,104500.0,16.3474,16.3549,16.2872,16.3248,104500.0
2012-03-28 14:00:00,21.7,21.7,21.56,21.62,149400.0,16.3324,16.3324,16.227,16.2721,149400.0
2012-03-28 14:30:00,21.61,21.65,21.57,21.61,207900.0,16.2646,16.2947,16.2345,16.2646,207900.0
2012-03-28 15:00:00,21.62,21.66,21.57,21.63,245900.0,16.2721,16.3022,16.2345,16.2797,245900.0
2012-03-28 15:30:00,21.63,21.82,21.58,21.81,563700.0,16.2797,16.4227,16.242,16.4151,563700.0
2012-03-29 09:30:00,21.59,21.65,21.28,21.35,315300.0,16.2496,16.2947,16.0162,16.0689,315300.0
2012-03-29 10:00:00,21.34,21.37,21.18,21.21,260600.0,16.0614,16.084,15.941,15.9636,260600.0
2012-03-29 10:30:00,21.21,21.36,21.17,21.36,154600.0,15.9636,16.0765,15.9335,16.0765,154600.0
2012-03-29 11:00:00,21.35,21.41,21.29,21.29,121400.0,16.0689,16.1141,16.0238,16.0238,121400.0
2012-03-29 11:30:00,21.29,21.35,21.24,21.35,150800.0,16.0238,16.0689,15.9861,16.0689,150800.0
2012-03-29 12:00:00,21.36,21.4,21.34,21.35,95500.0,16.0765,16.1066,16.0614,16.0689,95500.0
2012-03-29 12:30:00,21.35,21.5,21.34,21.47,154500.0,16.0689,16.1818,16.0614,16.1592,154500.0
2012-03-29 13:00:00,21.47,21.5,21.43,21.49,99800.0,16.1592,16.1818,16.1291,16.1743,99800.0
2012-03-29 13:30:00,21.48,21.54,21.45,21.49,161700.0,16.1668,16.2119,16.1442,16.1743,161700.0
2012-03-29 14:00:00,21.49,21.56,21.47,21.54,140600.0,16.1743,16.227,16.1592,16.2119,140600.0
2012-03-29 14:30:00,21.54,21.56,21.48,21.52,74600.0,16.2119,16.227,16.1668,16.1969,74600.0
2012-03-29 15:00:00,21.51,21.67,21.47,21.56,202300.0,16.1894,16.3098,16.1592,16.227,202300.0
2012-03-29 15:30:00,21.56,21.75,21.56,21.65,373700.0,16.227,16.37,16.227,16.2947,373700.0
2012-03-30 09:30:00,21.73,21.89,21.43,21.48,168900.0,16.3549,16.4754,16.1291,16.1668,168900.0
2012-03-30 10:00:00,21.47,21.51,21.21,21.33,153800.0,16.1592,16.1894,15.9636,16.0539,153800.0
2012-03-30 10:30:00,21.33,21.44,21.26,21.37,155400.0,16.0539,16.1367,16.0012,16.084,155400.0
2012-03-30 11:00:00,21.38,21.59,21.38,21.58,121300.0,16.0915,16.2496,16.0915,16.242,121300.0
2012-03-30 11:30:00,21.58,21.6,21.48,21.49,57100.0,16.242,16.2571,16.1668,16.1743,57100.0
2012-03-30 12:00:00,21.49,21.51,21.4,21.42,99200.0,16.1743,16.1894,16.1066,16.1216,99200.0
2012-03-30 12:30:00,21.42,21.49,21.38,21.38,127200.0,16.1216,16.1743,16.0915,16.0915,127200.0
2012-03-30 13:00:00,21.38,21.48,21.38,21.45,96800.0,16.0915,16.1668,16.0915,16.1442,96800.0
2012-03-30 13:30:00,21.45,21.48,21.42,21.44,62800.0,16.1442,16.1668,16.1216,16.1367,62800.0
2012-03-30 14:00:00,21.44,21.48,21.41,21.41,100800.0,16.1367,16.1668,16.1141,16.1141,100800.0
2012-03-30 14:30:00,21.4,21.48,21.38,21.38,213700.0,16.1066,16.1668,16.0915,16.0915,213700.0
2012-03-30 15:00:00,21.39,21.47,21.38,21.47,128400.0,16.099,16.1592,16.0915,16.1592,128400.0
2012-03-30 15:30:00,21.46,21.5,21.4,21.46,443500.0,16.1517,16.1818,16.1066,16.1517,443500.0
2012-04-02 09:30:00,21.39,21.46,20.99,21.11,265400.0,16.099,16.1517,15.798,15.8883,265400.0
2012-04-02 10:00:00,21.12,21.27,21.06,21.24,338200.0,15.8958,16.0087,15.8507,15.9861,338200.0
2012-04-02 10:30:00,21.24,21.45,21.23,21.44,228300.0,15.9861,16.1442,15.9786,16.1367,228300.0
2012-04-02 11:00:00,21.44,21.54,21.42,21.49,175800.0,16.1367,16.2119,16.1216,16.1743,175800.0
2012-04-02 11:30:00,21.49,21.52,21.44,21.5,154800.0,16.1743,16.1969,16.1367,16.1818,154800.0
2012-04-02 12:00:00,21.5,21.55,21.49,21.52,192000.0,16.1818,16.2195,16.1743,16.1969,192000.0
2012-04-02 12:30:00,21.52,21.53,21.45,21.46,203300.0,16.1969,16.2044,16.1442,16.1517,203300.0
2012-04-02 13:00:00,21.46,21.5,21.39,21.45,169800.0,16.1517,16.1818,16.099,16.1442,169800.0
2012-04-02 13:30:00,21.45,21.52,21.43,21.44,141100.0,16.1442,16.1969,16.1291,16.1367,141100.0
2012-04-02 14:00:00,21.44,21.45,21.38,21.42,135200.0,16.1367,16.1442,16.0915,16.1216,135200.0
2012-04-02 14:30:00,21.42,21.51,21.42,21.5,152300.0,16.1216,16.1894,16.1216,16.1818,152300.0
2012-04-02 15:00:00,21.5,21.51,21.45,21.45,192700.0,16.1818,16.1894,16.1442,16.1442,192700.0
2012-04-02 15:30:00,21.45,21.52,21.4,21.41,404000.0,16.1442,16.1969,16.1066,16.1141,404000.0
2012-04-03 09:30:00,21.35,21.49,21.28,21.39,133000.0,16.0689,16.1743,16.0162,16.099,133000.0
2012-04-03 10:00:00,21.38,21.45,21.23,21.4,138900.0,16.0915,16.1442,15.9786,16.1066,138900.0
2012-04-03 10:30:00,21.4,21.44,21.33,21.38,83300.0,16.1066,16.1367,16.0539,16.0915,83300.0
2012-04-03 11:00:00,21.37,21.39,21.25,21.27,131500.0,16.084,16.099,15.9937,16.0087,131500.0
2012-04-03 11:30:00,21.27,21.3,21.23,21.24,111800.0,16.0087,16.0313,15.9786,15.9861,111800.0
2012-04-03 12:00:00,21.25,21.32,21.22,21.3,117700.0,15.9937,16.0464,15.9711,16.0313,117700.0
2012-04-03 12:30:00,21.3,21.36,21.24,21.35,278500.0,16.0313,16.0765,15.9861,16.0689,278500.0
2012-04-03 13:00:00,21.34,21.39,21.31,21.34,97100.0,16.0614,16.099,16.0388,16.0614,97100.0
2012-04-03 13:30:00,21.34,21.37,21.29,21.36,137800.0,16.0614,16.084,16.0238,16.0765,137800.0
2012-04-03 14:00:00,21.35,21.35,21.09,21.15,366500.0,16.0689,16.0689,15.8732,15.9184,366500.0
2012-04-03 14:30:00,21.15,21.29,21.07,21.28,360300.0,15.9184,16.0238,15.8582,16.0162,360300.0
2012-04-03 15:00:00,21.27,21.41,21.26,21.34,401000.0,16.0087,16.1141,16.0012,16.0614,401000.0
2012-04-03 15:30:00,21.34,21.52,21.32,21.51,989800.0,16.0614,16.1969,16.0464,16.1894,989800.0
2012-04-04 09:30:00,21.21,21.42,21.11,21.37,297700.0,15.9636,16.1216,15.8883,16.084,297700.0
2012-04-04 10:00:00,21.37,21.37,21.05,21.08,286800.0,16.084,16.084,15.8431,15.8657,286800.0
2012-04-04 10:30:00,21.09,21.11,20.87,20.98,517300.0,15.8732,15.8883,15.7077,15.7905,517300.0
2012-04-04 11:00:00,20.97,21.03,20.94,21.0,205100.0,15.7829,15.8281,15.7603,15.8055,205100.0
2012-04-04 11:30:00,21.0,21.11,20.99,21.04,196800.0,15.8055,15.8883,15.798,15.8356,196800.0
2012-04-04 12:00:00,21.03,21.14,21.02,21.13,274600.0,15.8281,15.9109,15.8206,15.9033,274600.0
2012-04-04 12:30:00,21.13,21.19,21.11,21.16,163400.0,15.9033,15.9485,15.8883,15.9259,163400.0
2012-04-04 13:00:00,21.16,21.17,21.07,21.08,291900.0,15.9259,15.9335,15.8582,15.8657,291900.0
2012-04-04 13:30:00,21.08,21.18,21.07,21.16,171800.0,15.8657,15.941,15.8582,15.9259,171800.0
2012-04-04 14:00:00,21.15,21.16,21.07,21.11,180500.0,15.9184,15.9259,15.8582,15.8883,180500.0
2012-04-04 14:30:00,21.1,21.24,21.1,21.18,178100.0,15.8808,15.9861,15.8808,15.941,178100.0
2012-04-04 15:00:00,21.18,21.21,21.07,21.12,360600.0,15.941,15.9636,15.8582,15.8958,360600.0
2012-04-04 15:30:00,21.12,21.17,21.07,21.07,543400.0,15.8958,15.9335,15.8582,15.8582,543400.0
2012-04-05 09:30:00,21.04,21.27,20.91,21.08,250200.0,15.8356,16.0087,15.7378,15.8657,250200.0
2012-04-05 10:00:00,21.08,21.2,21.07,21.15,158000.0,15.8657,15.956,15.8582,15.9184,158000.0
2012-04-05 10:30:00,21.14,21.26,21.08,21.23,354500.0,15.9109,16.0012,15.8657,15.9786,354500.0
2012-04-05 11:00:00,21.23,21.25,21.18,21.23,108100.0,15.9786,15.9937,15.941,15.9786,108100.0
2012-04-05 11:30:00,21.23,21.23,21.11,21.22,307400.0,15.9786,15.9786,15.8883,15.9711,307400.0
2012-04-05 12:00:00,21.22,21.22,21.08,21.13,68400.0,15.9711,15.9711,15.8657,15.9033,68400.0
2012-04-05 12:30:00,21.12,21.15,21.05,21.09,119500.0,15.8958,15.9184,15.8431,15.8732,119500.0
2012-04-05 13:00:00,21.1,21.12,21.05,21.09,68600.0,15.8808,15.8958,15.8431,15.8732,68600.0
2012-04-05 13:30:00,21.08,21.08,20.96,21.05,129200.0,15.8657,15.8657,15.7754,15.8431,129200.0
2012-04-05 14:00:00,21.04,21.1,21.01,21.05,92800.0,15.8356,15.8808,15.813,15.8431,92800.0
2012-04-05 14:30:00,21.05,21.1,21.0,21.07,123400.0,15.8431,15.8808,15.8055,15.8582,123400.0
2012-04-05 15:00:00,21.08,21.08,20.98,21.01,150100.0,15.8657,15.8657,15.7905,15.813,150100.0
2012-04-05 15:30:00,21.01,21.12,21.0,21.08,458600.0,15.813,15.8958,15.8055,15.8657,458600.0
2012-04-09 09:30:00,20.62,20.7,20.45,20.51,225400.0,15.5195,15.5797,15.3916,15.4367,225400.0
2012-04-09 10:00:00,20.51,20.6,20.5,20.57,189800.0,15.4367,15.5044,15.4292,15.4819,189800.0
2012-04-09 10:30:00,20.56,20.59,20.51,20.55,140600.0,15.4743,15.4969,15.4367,15.4668,140600.0
2012-04-09 11:00:00,20.55,20.55,20.43,20.44,239600.0,15.4668,15.4668,15.3765,15.384,239600.0
2012-04-09 11:30:00,20.44,20.51,20.43,20.5,128800.0,15.384,15.4367,15.3765,15.4292,128800.0
2012-04-09 12:00:00,20.5,20.53,20.46,20.51,59800.0,15.4292,15.4518,15.3991,15.4367,59800.0
2012-04-09 12:30:00,20.5,20.62,20.5,20.55,183000.0,15.4292,15.5195,15.4292,15.4668,183000.0
2012-04-09 13:00:00,20.54,20.62,20.53,20.55,170600.0,15.4593,15.5195,15.4518,15.4668,170600.0
2012-04-09 13:30:00,20.55,20.7,20.54,20.69,80200.0,15.4668,15.5797,15.4593,15.5722,80200.0
2012-04-09 14:00:00,20.69,20.7,20.62,20.68,143800.0,15.5722,15.5797,15.5195,15.5647,143800.0
2012-04-09 14:30:00,20.68,20.77,20.65,20.75,107100.0,15.5647,15.6324,15.5421,15.6173,107100.0
2012-04-09 15:00:00,20.76,20.77,20.71,20.71,163400.0,15.6249,15.6324,15.5872,15.5872,163400.0
2012-04-09 15:30:00,20.71,20.71,20.6,20.6,446600.0,15.5872,15.5872,15.5044,15.5044,446600.0
2012-04-10 09:30:00,20.58,20.71,20.43,20.7,246400.0,15.4894,15.5872,15.3765,15.5797,246400.0
2012-04-10 10:00:00,20.7,20.71,20.5,20.52,365000.0,15.5797,15.5872,15.4292,15.4442,365000.0
2012-04-10 10:30:00,20.53,20.55,20.41,20.41,192900.0,15.4518,15.4668,15.3614,15.3614,192900.0
2012-04-10 11:00:00,20.4,20.42,20.24,20.32,306700.0,15.3539,15.369,15.2335,15.2937,306700.0
2012-04-10 11:30:00,20.3,20.31,19.99,20.08,370500.0,15.2787,15.2862,15.0453,15.1131,370500.0
2012-04-10 12:00:00,20.08,20.08,19.88,20.06,272200.0,15.1131,15.1131,14.9625,15.098,272200.0
2012-04-10 12:30:00,20.06,20.16,20.06,20.16,199200.0,15.098,15.1733,15.098,15.1733,199200.0
2012-04-10 13:00:00,20.16,20.22,20.09,20.11,335200.0,15.1733,15.2184,15.1206,15.1357,335200.0
2012-04-10 13:30:00,20.11,20.17,20.05,20.13,151600.0,15.1357,15.1808,15.0905,15.1507,151600.0
2012-04-10 14:00:00,20.13,20.32,20.13,20.32,440700.0,15.1507,15.2937,15.1507,15.2937,440700.0
2012-04-10 14:30:00,20.32,20.34,20.28,20.31,455600.0,15.2937,15.3088,15.2636,15.2862,455600.0
2012-04-10 15:00:00,20.32,20.32,20.16,20.2,405300.0,15.2937,15.2937,15.1733,15.2034,405300.0
2012-04-10 15:30:00,20.2,20.34,20.19,20.29,761600.0,15.2034,15.3088,15.1959,15.2711,761600.0
2012-04-11 09:30:00,20.51,20.73,20.38,20.53,593200.0,15.4367,15.6023,15.3389,15.4518,593200.0
2012-04-11 10:00:00,20.52,20.79,20.52,20.67,334200.0,15.4442,15.6475,15.4442,15.5571,334200.0
2012-04-11 10:30:00,20.68,20.78,20.66,20.78,242000.0,15.5647,15.6399,15.5496,15.6399,242000.0
2012-04-11 11:00:00,20.78,20.87,20.71,20.85,193800.0,15.6399,15.7077,15.5872,15.6926,193800.0
2012-04-11 11:30:00,20.84,20.93,20.78,20.78,152000.0,15.6851,15.7528,15.6399,15.6399,152000.0
2012-04-11 12:00:00,20.78,20.85,20.73,20.84,138100.0,15.6399,15.6926,15.6023,15.6851,138100.0
2012-04-11 12:30:00,20.83,20.98,20.82,20.98,101300.0,15.6776,15.7905,15.67,15.7905,101300.0
2012-04-11 13:00:00,20.98,20.99,20.89,20.91,172700.0,15.7905,15.798,15.7227,15.7378,172700.0
2012-04-11 13:30:00,20.91,20.92,20.88,20.91,141300.0,15.7378,15.7453,15.7152,15.7378,141300.0
2012-04-11 14:00:00,20.91,20.92,20.86,20.89,140900.0,15.7378,15.7453,15.7001,15.7227,140900.0
2012-04-11 14:30:00,20.88,20.89,20.8,20.82,190200.0,15.7152,15.7227,15.655,15.67,190200.0
2012-04-11 15:00:00,20.82,20.83,20.75,20.79,287000.0,15.67,15.6776,15.6173,15.6475,287000.0
2012-04-11 15:30:00,20.79,20.85,20.74,20.84,361700.0,15.6475,15.6926,15.6098,15.6851,361700.0
2012-04-12 09:30:00,20.97,21.1,20.85,21.09,226600.0,15.7829,15.8808,15.6926,15.8732,226600.0
2012-04-12 10:00:00,21.1,21.11,20.8,20.88,181800.0,15.8808,15.8883,15.655,15.7152,181800.0
2012-04-12 10:30:00,20.89,21.11,20.88,21.07,122400.0,15.7227,15.8883,15.7152,15.8582,122400.0
2012-04-12 11:00:00,21.08,21.14,21.06,21.09,69000.0,15.8657,15.9109,15.8507,15.8732,69000.0
2012-04-12 11:30:00,21.09,21.09,21.0,21.04,63100.0,15.8732,15.8732,15.8055,15.8356,63100.0
2012-04-12 12:00:00,21.04,21.1,21.01,21.08,137200.0,15.8356,15.8808,15.813,15.8657,137200.0
2012-04-12 12:30:00,21.07,21.23,21.07,21.2,145600.0,15.8582,15.9786,15.8582,15.956,145600.0
2012-04-12 13:00:00,21.2,21.24,21.12,21.14,74600.0,15.956,15.9861,15.8958,15.9109,74600.0
2012-04-12 13:30:00,21.14,21.15,21.07,21.09,37000.0,15.9109,15.9184,15.8582,15.8732,37000.0
2012-04-12 14:00:00,21.1,21.19,21.08,21.16,117200.0,15.8808,15.9485,15.8657,15.9259,117200.0
2012-04-12 14:30:00,21.17,21.19,21.13,21.15,84700.0,15.9335,15.9485,15.9033,15.9184,84700.0
2012-04-12 15:00:00,21.16,21.17,21.09,21.1,101100.0,15.9259,15.9335,15.8732,15.8808,101100.0
2012-04-12 15:30:00,21.1,21.18,21.09,21.13,357800.0,15.8808,15.941,15.8732,15.9033,357800.0
2012-04-13 09:30:00,20.96,21.07,20.53,20.54,555800.0,15.7754,15.8582,15.4518,15.4593,555800.0
2012-04-13 10:00:00,20.55,20.65,20.43,20.62,608300.0,15.4668,15.5421,15.3765,15.5195,608300.0
2012-04-13 10:30:00,20.62,20.64,20.55,20.62,307600.0,15.5195,15.5346,15.4668,15.5195,307600.0
2012-04-13 11:00:00,20.62,20.65,20.54,20.55,368100.0,15.5195,15.5421,15.4593,15.4668,368100.0
2012-04-13 11:30:00,20.54,20.57,20.44,20.47,246900.0,15.4593,15.4819,15.384,15.4066,246900.0
2012-04-13 12:00:00,20.47,20.52,20.42,20.47,214400.0,15.4066,15.4442,15.369,15.4066,214400.0
2012-04-13 12:30:00,20.46,20.55,20.44,20.49,143300.0,15.3991,15.4668,15.384,15.4217,143300.0
2012-04-13 13:00:00,20.48,20.59,20.47,20.56,206000.0,15.4141,15.4969,15.4066,15.4743,206000.0
2012-04-13 13:30:00,20.56,20.65,20.54,20.62,201000.0,15.4743,15.5421,15.4593,15.5195,201000.0
2012-04-13 14:00:00,20.61,20.73,20.58,20.65,217400.0,15.512,15.6023,15.4894,15.5421,217400.0
2012-04-13 14:30:00,20.64,20.65,20.56,20.58,158000.0,15.5346,15.5421,15.4743,15.4894,158000.0
2012-04-13 15:00:00,20.59,20.72,20.55,20.59,228000.0,15.4969,15.5948,15.4668,15.4969,228000.0
2012-04-13 15:30:00,20.59,20.62,20.46,20.54,666200.0,15.4969,15.5195,15.3991,15.4593,666200.0
2012-04-16 09:30:00,20.7,21.04,20.7,20.84,325700.0,15.5797,15.8356,15.5797,15.6851,325700.0
2012-04-16 10:00:00,20.84,20.84,20.5,20.6,355100.0,15.6851,15.6851,15.4292,15.5044,355100.0
2012-04-16 10:30:00,20.6,20.72,20.49,20.65,219300.0,15.5044,15.5948,15.4217,15.5421,219300.0
2012-04-16 11:00:00,20.65,20.8,20.65,20.71,102700.0,15.5421,15.655,15.5421,15.5872,102700.0
2012-04-16 11:30:00,20.71,20.71,20.59,20.6,110300.0,15.5872,15.5872,15.4969,15.5044,110300.0
2012-04-16 12:00:00,20.6,20.73,20.59,20.62,126400.0,15.5044,15.6023,15.4969,15.5195,126400.0
2012-04-16 12:30:00,20.62,20.71,20.56,20.7,146400.0,15.5195,15.5872,15.4743,15.5797,146400.0
2012-04-16 13:00:00,20.71,20.77,20.64,20.69,146500.0,15.5872,15.6324,15.5346,15.5722,146500.0
2012-04-16 13:30:00,20.69,20.94,20.69,20.9,139600.0,15.5722,15.7603,15.5722,15.7302,139600.0
2012-04-16 14:00:00,20.91,20.93,20.8,20.82,124000.0,15.7378,15.7528,15.655,15.67,124000.0
2012-04-16 14:30:00,20.81,20.86,20.8,20.81,150300.0,15.6625,15.7001,15.655,15.6625,150300.0
2012-04-16 15:00:00,20.81,20.83,20.76,20.8,183700.0,15.6625,15.6776,15.6249,15.655,183700.0
2012-04-16 15:30:00,20.8,20.87,20.75,20.8,380800.0,15.655,15.7077,15.6173,15.655,380800.0
2012-04-17 09:30:00,21.0,21.2,20.93,21.19,202800.0,15.8055,15.956,15.7528,15.9485,202800.0
2012-04-17 10:00:00,21.19,21.26,21.1,21.24,253300.0,15.9485,16.0012,15.8808,15.9861,253300.0
2012-04-17 10:30:00,21.24,21.42,21.22,21.37,250100.0,15.9861,16.1216,15.9711,16.084,250100.0
2012-04-17 11:00:00,21.36,21.45,21.25,21.26,308300.0,16.0765,16.1442,15.9937,16.0012,308300.0
2012-04-17 11:30:00,21.25,21.26,21.17,21.19,133400.0,15.9937,16.0012,15.9335,15.9485,133400.0
2012-04-17 12:00:00,21.2,21.3,21.2,21.28,135100.0,15.956,16.0313,15.956,16.0162,135100.0
2012-04-17 12:30:00,21.28,21.31,21.22,21.23,151300.0,16.0162,16.0388,15.9711,15.9786,151300.0
2012-04-17 13:00:00,21.23,21.23,21.17,21.18,114400.0,15.9786,15.9786,15.9335,15.941,114400.0
2012-04-17 13:30:00,21.19,21.21,21.15,21.18,172900.0,15.9485,15.9636,15.9184,15.941,172900.0
2012-04-17 14:00:00,21.19,21.22,21.14,21.15,190100.0,15.9485,15.9711,15.9109,15.9184,190100.0
2012-04-17 14:30:00,21.15,21.18,21.06,21.09,237300.0,15.9184,15.941,15.8507,15.8732,237300.0
2012-04-17 15:00:00,21.08,21.16,21.08,21.15,183500.0,15.8657,15.9259,15.8657,15.9184,183500.0
2012-04-17 15:30:00,21.15,21.21,21.14,21.17,567100.0,15.9184,15.9636,15.9109,15.9335,567100.0
2012-04-18 09:30:00,20.99,21.32,20.98,21.26,207000.0,15.798,16.0464,15.7905,16.0012,207000.0
2012-04-18 10:00:00,21.25,21.26,21.11,21.18,325900.0,15.9937,16.0012,15.8883,15.941,325900.0
2012-04-18 10:30:00,21.17,21.45,21.17,21.45,302300.0,15.9335,16.1442,15.9335,16.1442,302300.0
2012-04-18 11:00:00,21.45,21.45,21.16,21.19,174000.0,16.1442,16.1442,15.9259,15.9485,174000.0
2012-04-18 11:30:00,21.2,21.26,21.08,21.24,214400.0,15.956,16.0012,15.8657,15.9861,214400.0
2012-04-18 12:00:00,21.23,21.24,21.11,21.14,77400.0,15.9786,15.9861,15.8883,15.9109,77400.0
2012-04-18 12:30:00,21.13,21.14,21.09,21.11,77000.0,15.9033,15.9109,15.8732,15.8883,77000.0
2012-04-18 13:00:00,21.12,21.18,21.11,21.16,92300.0,15.8958,15.941,15.8883,15.9259,92300.0
2012-04-18 13:30:00,21.15,21.16,21.07,21.1,143600.0,15.9184,15.9259,15.8582,15.8808,143600.0
2012-04-18 14:00:00,21.09,21.25,21.08,21.21,190700.0,15.8732,15.9937,15.8657,15.9636,190700.0
2012-04-18 14:30:00,21.21,21.22,21.1,21.17,120800.0,15.9636,15.9711,15.8808,15.9335,120800.0
2012-04-18 15:00:00,21.17,21.24,21.09,21.12,184100.0,15.9335,15.9861,15.8732,15.8958,184100.0
2012-04-18 15:30:00,21.11,21.19,21.1,21.17,541000.0,15.8883,15.9485,15.8808,15.9335,541000.0
2012-04-19 09:30:00,21.22,21.37,21.13,21.29,248100.0,15.9711,16.084,15.9033,16.0238,248100.0
2012-04-19 10:00:00,21.29,21.29,20.88,20.91,421500.0,16.0238,16.0238,15.7152,15.7378,421500.0
2012-04-19 10:30:00,20.91,21.1,20.91,20.99,422100.0,15.7378,15.8808,15.7378,15.798,422100.0
2012-04-19 11:00:00,21.0,21.12,20.99,20.99,173000.0,15.8055,15.8958,15.798,15.798,173000.0
2012-04-19 11:30:00,20.99,21.03,20.92,21.02,101600.0,15.798,15.8281,15.7453,15.8206,101600.0
2012-04-19 12:00:00,21.01,21.01,20.84,20.91,144500.0,15.813,15.813,15.6851,15.7378,144500.0
2012-04-19 12:30:00,20.9,20.97,20.86,20.91,143000.0,15.7302,15.7829,15.7001,15.7378,143000.0
2012-04-19 13:00:00,20.91,21.04,20.89,21.04,282800.0,15.7378,15.8356,15.7227,15.8356,282800.0
2012-04-19 13:30:00,21.04,21.07,20.89,20.89,186300.0,15.8356,15.8582,15.7227,15.7227,186300.0
2012-04-19 14:00:00,20.88,20.97,20.81,20.9,385900.0,15.7152,15.7829,15.6625,15.7302,385900.0
2012-04-19 14:30:00,20.9,21.0,20.8,20.98,229500.0,15.7302,15.8055,15.655,15.7905,229500.0
2012-04-19 15:00:00,20.98,20.99,20.87,20.95,249900.0,15.7905,15.798,15.7077,15.7679,249900.0
2012-04-19 15:30:00,20.95,21.07,20.89,20.93,536600.0,15.7679,15.8582,15.7227,15.7528,536600.0
2012-04-20 09:30:00,21.12,21.21,20.89,20.99,412800.0,15.8958,15.9636,15.7227,15.798,412800.0
2012-04-20 10:00:00,21.0,21.05,20.89,21.03,176500.0,15.8055,15.8431,15.7227,15.8281,176500.0
2012-04-20 10:30:00,21.03,21.06,21.0,21.04,130400.0,15.8281,15.8507,15.8055,15.8356,130400.0
2012-04-20 11:00:00,21.03,21.04,20.82,20.83,114600.0,15.8281,15.8356,15.67,15.6776,114600.0
2012-04-20 11:30:00,20.82,20.89,20.82,20.84,133000.0,15.67,15.7227,15.67,15.6851,133000.0
2012-04-20 12:00:00,20.84,20.89,20.81,20.82,93700.0,15.6851,15.7227,15.6625,15.67,93700.0
2012-04-20 12:30:00,20.82,20.83,20.76,20.77,119400.0,15.67,15.6776,15.6249,15.6324,119400.0
2012-04-20 13:00:00,20.77,20.8,20.73,20.79,156700.0,15.6324,15.655,15.6023,15.6475,156700.0
2012-04-20 13:30:00,20.79,20.8,20.63,20.71,229900.0,15.6475,15.655,15.527,15.5872,229900.0
2012-04-20 14:00:00,20.71,20.73,20.62,20.7,337600.0,15.5872,15.6023,15.5195,15.5797,337600.0
2012-04-20 14:30:00,20.69,20.7,20.56,20.61,168600.0,15.5722,15.5797,15.4743,15.512,168600.0
2012-04-20 15:00:00,20.61,20.62,20.5,20.59,277200.0,15.512,15.5195,15.4292,15.4969,277200.0
2012-04-20 15:30:00,20.58,20.61,20.53,20.53,483400.0,15.4894,15.512,15.4518,15.4518,483400.0
2012-04-23 09:30:00,20.27,20.68,20.15,20.67,353800.0,15.2561,15.5647,15.1658,15.5571,353800.0
2012-04-23 10:00:00,20.67,20.69,20.52,20.6,331000.0,15.5571,15.5722,15.4442,15.5044,331000.0
2012-04-23 10:30:00,20.6,20.76,20.59,20.69,166300.0,15.5044,15.6249,15.4969,15.5722,166300.0
2012-04-23 11:00:00,20.69,20.91,20.69,20.82,193300.0,15.5722,15.7378,15.5722,15.67,193300.0
2012-04-23 11:30:00,20.82,20.85,20.77,20.79,104600.0,15.67,15.6926,15.6324,15.6475,104600.0
2012-04-23 12:00:00,20.79,20.91,20.78,20.91,169700.0,15.6475,15.7378,15.6399,15.7378,169700.0
2012-04-23 12:30:00,20.9,20.91,20.82,20.86,139600.0,15.7302,15.7378,15.67,15.7001,139600.0
2012-04-23 13:00:00,20.86,20.86,20.67,20.72,158000.0,15.7001,15.7001,15.5571,15.5948,158000.0
2012-04-23 13:30:00,20.72,20.73,20.61,20.63,172200.0,15.5948,15.6023,15.512,15.527,172200.0
2012-04-23 14:00:00,20.63,20.75,20.57,20.69,232100.0,15.527,15.6173,15.4819,15.5722,232100.0
2012-04-23 14:30:00,20.69,20.72,20.6,20.63,191100.0,15.5722,15.5948,15.5044,15.527,191100.0
2012-04-23 15:00:00,20.63,20.71,20.61,20.66,433800.0,15.527,15.5872,15.512,15.5496,433800.0
2012-04-23 15:30:00,20.66,20.84,20.66,20.81,688800.0,15.5496,15.6851,15.5496,15.6625,688800.0
2012-04-24 09:30:00,19.55,20.23,19.51,20.01,1956500.0,14.7142,15.226,14.6841,15.0604,1956500.0
2012-04-24 10:00:00,20.01,20.24,20.01,20.09,804300.0,15.0604,15.2335,15.0604,15.1206,804300.0
2012-04-24 10:30:00,20.1,20.14,19.95,19.96,443300.0,15.1281,15.1582,15.0152,15.0228,443300.0
2012-04-24 11:00:00,19.95,20.07,19.78,20.07,667400.0,15.0152,15.1055,14.8873,15.1055,667400.0
2012-04-24 11:30:00,20.07,20.08,19.98,20.07,437100.0,15.1055,15.1131,15.0378,15.1055,437100.0
2012-04-24 12:00:00,20.08,20.09,20.01,20.07,209900.0,15.1131,15.1206,15.0604,15.1055,209900.0
2012-04-24 12:30:00,20.07,20.09,20.05,20.07,147500.0,15.1055,15.1206,15.0905,15.1055,147500.0
2012-04-24 13:00:00,20.07,20.15,20.05,20.07,263800.0,15.1055,15.1658,15.0905,15.1055,263800.0
2012-04-24 13:30:00,20.07,20.12,20.01,20.04,229500.0,15.1055,15.1432,15.0604,15.083,229500.0
2012-04-24 14:00:00,20.03,20.04,19.97,20.02,339900.0,15.0754,15.083,15.0303,15.0679,339900.0
2012-04-24 14:30:00,20.01,20.09,20.01,20.02,469800.0,15.0604,15.1206,15.0604,15.0679,469800.0
2012-04-24 15:00:00,20.02,20.03,19.99,20.01,416000.0,15.0679,15.0754,15.0453,15.0604,416000.0
2012-04-24 15:30:00,20.01,20.08,20.0,20.06,1226700.0,15.0604,15.1131,15.0529,15.098,1226700.0
2012-04-25 09:30:00,20.26,20.26,20.02,20.07,605500.0,15.2485,15.2485,15.0679,15.1055,605500.0
2012-04-25 10:00:00,20.07,20.09,19.94,19.99,435600.0,15.1055,15.1206,15.0077,15.0453,435600.0
2012-04-25 10:30:00,19.99,20.02,19.91,20.01,462700.0,15.0453,15.0679,14.9851,15.0604,462700.0
2012-04-25 11:00:00,20.0,20.03,19.98,20.0,282600.0,15.0529,15.0754,15.0378,15.0529,282600.0
2012-04-25 11:30:00,20.0,20.01,19.94,19.94,153600.0,15.0529,15.0604,15.0077,15.0077,153600.0
2012-04-25 12:00:00,19.95,20.01,19.94,19.97,177200.0,15.0152,15.0604,15.0077,15.0303,177200.0
2012-04-25 12:30:00,19.98,20.16,19.95,20.11,427500.0,15.0378,15.1733,15.0152,15.1357,427500.0
2012-04-25 13:00:00,20.12,20.19,20.1,20.16,203300.0,15.1432,15.1959,15.1281,15.1733,203300.0
2012-04-25 13:30:00,20.15,20.2,20.13,20.14,286300.0,15.1658,15.2034,15.1507,15.1582,286300.0
2012-04-25 14:00:00,20.14,20.27,20.07,20.18,275100.0,15.1582,15.2561,15.1055,15.1883,275100.0
2012-04-25 14:30:00,20.19,20.21,20.1,20.21,253300.0,15.1959,15.2109,15.1281,15.2109,253300.0
2012-04-25 15:00:00,20.21,20.23,20.14,20.16,338100.0,15.2109,15.226,15.1582,15.1733,338100.0
2012-04-25 15:30:00,20.16,20.23,20.11,20.19,628800.0,15.1733,15.226,15.1357,15.1959,628800.0
2012-04-26 09:30:00,20.13,20.2,20.0,20.13,290500.0,15.1507,15.2034,15.0529,15.1507,290500.0
2012-04-26 10:00:00,20.13,20.25,20.12,20.16,344500.0,15.1507,15.241,15.1432,15.1733,344500.0
2012-04-26 10:30:00,20.16,20.22,20.1,20.11,531400.0,15.1733,15.2184,15.1281,15.1357,531400.0
2012-04-26 11:00:00,20.12,20.25,20.1,20.24,321400.0,15.1432,15.241,15.1281,15.2335,321400.0
2012-04-26 11:30:00,20.24,20.25,20.18,20.22,165200.0,15.2335,15.241,15.1883,15.2184,165200.0
2012-04-26 12:00:00,20.21,20.27,20.19,20.22,103400.0,15.2109,15.2561,15.1959,15.2184,103400.0
2012-04-26 12:30:00,20.23,20.26,20.18,20.26,81400.0,15.226,15.2485,15.1883,15.2485,81400.0
2012-04-26 13:00:00,20.26,20.34,20.24,20.33,111900.0,15.2485,15.3088,15.2335,15.3012,111900.0
2012-04-26 13:30:00,20.32,20.42,20.32,20.41,183100.0,15.2937,15.369,15.2937,15.3614,183100.0
2012-04-26 14:00:00,20.41,20.55,20.41,20.49,239900.0,15.3614,15.4668,15.3614,15.4217,239900.0
2012-04-26 14:30:00,20.49,20.52,20.45,20.47,128200.0,15.4217,15.4442,15.3916,15.4066,128200.0
2012-04-26 15:00:00,20.48,20.55,20.47,20.51,163900.0,15.4141,15.4668,15.4066,15.4367,163900.0
2012-04-26 15:30:00,20.5,20.52,20.38,20.41,652200.0,15.4292,15.4442,15.3389,15.3614,652200.0
2012-04-27 09:30:00,20.59,20.61,20.32,20.46,169300.0,15.4969,15.512,15.2937,15.3991,169300.0
2012-04-27 10:00:00,20.45,20.45,20.28,20.4,114800.0,15.3916,15.3916,15.2636,15.3539,114800.0
2012-04-27 10:30:00,20.4,20.5,20.36,20.5,134200.0,15.3539,15.4292,15.3238,15.4292,134200.0
2012-04-27 11:00:00,20.5,20.56,20.45,20.51,131300.0,15.4292,15.4743,15.3916,15.4367,131300.0
2012-04-27 11:30:00,20.5,20.56,20.49,20.55,73400.0,15.4292,15.4743,15.4217,15.4668,73400.0
2012-04-27 12:00:00,20.54,20.63,20.49,20.63,108500.0,15.4593,15.527,15.4217,15.527,108500.0
2012-04-27 12:30:00,20.63,20.63,20.56,20.56,65600.0,15.527,15.527,15.4743,15.4743,65600.0
2012-04-27 13:00:00,20.56,20.62,20.54,20.61,103700.0,15.4743,15.5195,15.4593,15.512,103700.0
2012-04-27 13:30:00,20.61,20.7,20.6,20.69,131900.0,15.512,15.5797,15.5044,15.5722,131900.0
2012-04-27 14:00:00,20.69,20.72,20.64,20.64,95800.0,15.5722,15.5948,15.5346,15.5346,95800.0
2012-04-27 14:30:00,20.64,20.71,20.62,20.67,114200.0,15.5346,15.5872,15.5195,15.5571,114200.0
2012-04-27 15:00:00,20.66,20.66,20.63,20.65,124100.0,15.5496,15.5496,15.527,15.5421,124100.0
2012-04-27 15:30:00,20.64,20.69,20.63,20.65,542600.0,15.5346,15.5722,15.527,15.5421,542600.0
2012-04-30 09:30:00,20.66,20.73,20.49,20.53,211700.0,15.5496,15.6023,15.4217,15.4518,211700.0
2012-04-30 10:00:00,20.53,20.56,20.44,20.46,122300.0,15.4518,15.4743,15.384,15.3991,122300.0
2012-04-30 10:30:00,20.46,20.46,20.35,20.44,149300.0,15.3991,15.3991,15.3163,15.384,149300.0
2012-04-30 11:00:00,20.44,20.49,20.41,20.44,107600.0,15.384,15.4217,15.3614,15.384,107600.0
2012-04-30 11:30:00,20.43,20.44,20.39,20.44,61200.0,15.3765,15.384,15.3464,15.384,61200.0
2012-04-30 12:00:00,20.43,20.47,20.42,20.45,89800.0,15.3765,15.4066,15.369,15.3916,89800.0
2012-04-30 12:30:00,20.45,20.51,20.43,20.48,129400.0,15.3916,15.4367,15.3765,15.4141,129400.0
2012-04-30 13:00:00,20.48,20.49,20.45,20.47,151200.0,15.4141,15.4217,15.3916,15.4066,151200.0
2012-04-30 13:30:00,20.47,20.51,20.44,20.51,174600.0,15.4066,15.4367,15.384,15.4367,174600.0
2012-04-30 14:00:00,20.5,20.51,20.41,20.43,174500.0,15.4292,15.4367,15.3614,15.3765,174500.0
2012-04-30 14:30:00,20.43,20.43,20.28,20.32,215200.0,15.3765,15.3765,15.2636,15.2937,215200.0
2012-04-30 15:00:00,20.32,20.34,20.27,20.28,302100.0,15.2937,15.3088,15.2561,15.2636,302100.0
2012-04-30 15:30:00,20.28,20.43,20.28,20.39,394500.0,15.2636,15.3765,15.2636,15.3464,394500.0
2012-05-01 09:30:00,20.31,20.46,20.24,20.42,299000.0,15.2862,15.3991,15.2335,15.369,299000.0
2012-05-01 10:00:00,20.44,20.76,20.44,20.73,187100.0,15.384,15.6249,15.384,15.6023,187100.0
2012-05-01 10:30:00,20.73,20.86,20.69,20.82,204200.0,15.6023,15.7001,15.5722,15.67,204200.0
2012-05-01 11:00:00,20.82,20.85,20.77,20.82,133900.0,15.67,15.6926,15.6324,15.67,133900.0
2012-05-01 11:30:00,20.81,20.96,20.79,20.95,254800.0,15.6625,15.7754,15.6475,15.7679,254800.0
2012-05-01 12:00:00,20.95,21.01,20.89,20.95,151700.0,15.7679,15.813,15.7227,15.7679,151700.0
2012-05-01 12:30:00,20.95,20.96,20.9,20.95,107200.0,15.7679,15.7754,15.7302,15.7679,107200.0
2012-05-01 13:00:00,20.95,20.99,20.85,20.91,178400.0,15.7679,15.798,15.6926,15.7378,178400.0
2012-05-01 13:30:00,20.91,20.94,20.86,20.9,122000.0,15.7378,15.7603,15.7001,15.7302,122000.0
2012-05-01 14:00:00,20.89,20.93,20.81,20.89,140100.0,15.7227,15.7528,15.6625,15.7227,140100.0
2012-05-01 14:30:00,20.89,20.9,20.74,20.78,170600.0,15.7227,15.7302,15.6098,15.6399,170600.0
2012-05-01 15:00:00,20.79,20.83,20.71,20.75,160700.0,15.6475,15.6776,15.5872,15.6173,160700.0
2012-05-01 15:30:00,20.75,20.8,20.64,20.65,491100.0,15.6173,15.655,15.5346,15.5421,491100.0
2012-05-02 09:30:00,20.49,20.56,20.32,20.37,137400.0,15.4217,15.4743,15.2937,15.3313,137400.0
2012-05-02 10:00:00,20.37,20.41,20.25,20.33,190900.0,15.3313,15.3614,15.241,15.3012,190900.0
2012-05-02 10:30:00,20.32,20.5,20.3,20.47,201500.0,15.2937,15.4292,15.2787,15.4066,201500.0
2012-05-02 11:00:00,20.47,20.55,20.4,20.42,160800.0,15.4066,15.4668,15.3539,15.369,160800.0
2012-05-02 11:30:00,20.42,20.47,20.39,20.43,79400.0,15.369,15.4066,15.3464,15.3765,79400.0
2012-05-02 12:00:00,20.44,20.61,20.42,20.61,79500.0,15.384,15.512,15.369,15.512,79500.0
2012-05-02 12:30:00,20.6,20.63,20.53,20.54,48600.0,15.5044,15.527,15.4518,15.4593,48600.0
2012-05-02 13:00:00,20.54,20.57,20.46,20.47,91000.0,15.4593,15.4819,15.3991,15.4066,91000.0
2012-05-02 13:30:00,20.46,20.59,20.46,20.57,94200.0,15.3991,15.4969,15.3991,15.4819,94200.0
2012-05-02 14:00:00,20.58,20.61,20.55,20.61,112800.0,15.4894,15.512,15.4668,15.512,112800.0
2012-05-02 14:30:00,20.6,20.6,20.45,20.47,116800.0,15.5044,15.5044,15.3916,15.4066,116800.0
2012-05-02 15:00:00,20.48,20.5,20.44,20.45,150800.0,15.4141,15.4292,15.384,15.3916,150800.0
2012-05-02 15:30:00,20.45,20.51,20.37,20.41,480300.0,15.3916,15.4367,15.3313,15.3614,480300.0
2012-05-03 09:30:00,20.43,20.58,20.33,20.5,116600.0,15.3765,15.4894,15.3012,15.4292,116600.0
2012-05-03 10:00:00,20.5,20.5,20.16,20.21,195800.0,15.4292,15.4292,15.1733,15.2109,195800.0
2012-05-03 10:30:00,20.21,20.28,20.18,20.28,101000.0,15.2109,15.2636,15.1883,15.2636,101000.0
2012-05-03 11:00:00,20.29,20.3,20.26,20.29,91400.0,15.2711,15.2787,15.2485,15.2711,91400.0
2012-05-03 11:30:00,20.29,20.3,20.12,20.18,154700.0,15.2711,15.2787,15.1432,15.1883,154700.0
2012-05-03 12:00:00,20.18,20.25,20.15,20.2,116600.0,15.1883,15.241,15.1658,15.2034,116600.0
2012-05-03 12:30:00,20.2,20.25,20.17,20.17,58200.0,15.2034,15.241,15.1808,15.1808,58200.0
2012-05-03 13:00:00,20.17,20.21,20.13,20.18,66900.0,15.1808,15.2109,15.1507,15.1883,66900.0
2012-05-03 13:30:00,20.19,20.2,20.0,20.08,291900.0,15.1959,15.2034,15.0529,15.1131,291900.0
2012-05-03 14:00:00,20.08,20.09,19.95,20.01,607400.0,15.1131,15.1206,15.0152,15.0604,607400.0
2012-05-03 14:30:00,20.01,20.02,19.9,19.94,154800.0,15.0604,15.0679,14.9776,15.0077,154800.0
2012-05-03 15:00:00,19.94,20.1,19.93,20.05,87300.0,15.0077,15.1281,15.0002,15.0905,87300.0
2012-05-03 15:30:00,20.04,20.1,20.03,20.04,330400.0,15.083,15.1281,15.0754,15.083,330400.0
2012-05-04 09:30:00,19.97,19.97,19.7,19.73,287500.0,15.0303,15.0303,14.8271,14.8496,287500.0
2012-05-04 10:00:00,19.72,19.75,19.56,19.56,304800.0,14.8421,14.8647,14.7217,14.7217,304800.0
2012-05-04 10:30:00,19.57,19.61,19.54,19.58,138500.0,14.7292,14.7593,14.7066,14.7368,138500.0
2012-05-04 11:00:00,19.57,19.59,19.5,19.56,182900.0,14.7292,14.7443,14.6765,14.7217,182900.0
2012-05-04 11:30:00,19.55,19.63,19.52,19.56,165200.0,14.7142,14.7744,14.6916,14.7217,165200.0
2012-05-04 12:00:00,19.56,19.65,19.56,19.61,85700.0,14.7217,14.7894,14.7217,14.7593,85700.0
2012-05-04 12:30:00,19.62,19.64,19.56,19.64,120600.0,14.7669,14.7819,14.7217,14.7819,120600.0
2012-05-04 13:00:00,19.64,19.71,19.62,19.64,184500.0,14.7819,14.8346,14.7669,14.7819,184500.0
2012-05-04 13:30:00,19.65,19.73,19.64,19.71,196000.0,14.7894,14.8496,14.7819,14.8346,196000.0
2012-05-04 14:00:00,19.7,19.74,19.67,19.69,185500.0,14.8271,14.8572,14.8045,14.8195,185500.0
2012-05-04 14:30:00,19.7,19.78,19.64,19.75,257100.0,14.8271,14.8873,14.7819,14.8647,257100.0
2012-05-04 15:00:00,19.76,19.8,19.75,19.8,182200.0,14.8722,14.9023,14.8647,14.9023,182200.0
2012-05-04 15:30:00,19.8,19.92,19.76,19.78,611600.0,14.9023,14.9927,14.8722,14.8873,611600.0
2012-05-07 09:30:00,19.68,20.12,19.65,19.79,240500.0,14.812,15.1432,14.7894,14.8948,240500.0
2012-05-07 10:00:00,19.79,19.93,19.77,19.83,205600.0,14.8948,15.0002,14.8798,14.9249,205600.0
2012-05-07 10:30:00,19.83,19.94,19.8,19.87,140300.0,14.9249,15.0077,14.9023,14.955,140300.0
2012-05-07 11:00:00,19.88,20.0,19.88,19.89,151300.0,14.9625,15.0529,14.9625,14.9701,151300.0
2012-05-07 11:30:00,19.89,20.05,19.89,20.05,75100.0,14.9701,15.0905,14.9701,15.0905,75100.0
2012-05-07 12:00:00,20.04,20.17,20.04,20.15,340800.0,15.083,15.1808,15.083,15.1658,340800.0
2012-05-07 12:30:00,20.16,20.17,20.03,20.04,101600.0,15.1733,15.1808,15.0754,15.083,101600.0
2012-05-07 13:00:00,20.04,20.16,20.01,20.09,114900.0,15.083,15.1733,15.0604,15.1206,114900.0
2012-05-07 13:30:00,20.09,20.19,20.08,20.13,58400.0,15.1206,15.1959,15.1131,15.1507,58400.0
2012-05-07 14:00:00,20.13,20.19,20.11,20.13,96200.0,15.1507,15.1959,15.1357,15.1507,96200.0
2012-05-07 14:30:00,20.13,20.18,20.07,20.14,68900.0,15.1507,15.1883,15.1055,15.1582,68900.0
2012-05-07 15:00:00,20.15,20.19,20.11,20.15,144200.0,15.1658,15.1959,15.1357,15.1658,144200.0
2012-05-07 15:30:00,20.15,20.18,20.04,20.09,297000.0,15.1658,15.1883,15.083,15.1206,297000.0
2012-05-08 09:30:00,19.97,20.04,19.83,19.95,206600.0,15.0303,15.083,14.9249,15.0152,206600.0
2012-05-08 10:00:00,19.96,19.96,19.82,19.87,228400.0,15.0228,15.0228,14.9174,14.955,228400.0
2012-05-08 10:30:00,19.87,19.92,19.79,19.88,178900.0,14.955,14.9927,14.8948,14.9625,178900.0
2012-05-08 11:00:00,19.89,19.93,19.79,19.87,131800.0,14.9701,15.0002,14.8948,14.955,131800.0
2012-05-08 11:30:00,19.87,19.96,19.84,19.89,92100.0,14.955,15.0228,14.9324,14.9701,92100.0
2012-05-08 12:00:00,19.89,19.91,19.79,19.84,112700.0,14.9701,14.9851,14.8948,14.9324,112700.0
2012-05-08 12:30:00,19.82,19.91,19.82,19.85,152700.0,14.9174,14.9851,14.9174,14.94,152700.0
2012-05-08 13:00:00,19.84,19.92,19.83,19.89,81300.0,14.9324,14.9927,14.9249,14.9701,81300.0
2012-05-08 13:30:00,19.89,19.93,19.87,19.93,110800.0,14.9701,15.0002,14.955,15.0002,110800.0
2012-05-08 14:00:00,19.93,19.99,19.88,19.92,181100.0,15.0002,15.0453,14.9625,14.9927,181100.0
2012-05-08 14:30:00,19.92,19.98,19.9,19.94,137800.0,14.9927,15.0378,14.9776,15.0077,137800.0
2012-05-08 15:00:00,19.93,20.11,19.9,20.08,339500.0,15.0002,15.1357,14.9776,15.1131,339500.0
2012-05-08 15:30:00,20.08,20.14,20.03,20.09,304200.0,15.1131,15.1582,15.0754,15.1206,304200.0
2012-05-09 09:30:00,19.83,19.83,19.5,19.57,364500.0,14.9249,14.9249,14.6765,14.7292,364500.0
2012-05-09 10:00:00,19.57,19.67,19.41,19.44,369400.0,14.7292,14.8045,14.6088,14.6314,369400.0
2012-05-09 10:30:00,19.44,19.62,19.43,19.5,217400.0,14.6314,14.7669,14.6239,14.6765,217400.0
2012-05-09 11:00:00,19.5,19.78,19.5,19.72,161400.0,14.6765,14.8873,14.6765,14.8421,161400.0
2012-05-09 11:30:00,19.72,19.82,19.65,19.65,88600.0,14.8421,14.9174,14.7894,14.7894,88600.0
2012-05-09 12:00:00,19.66,19.73,19.65,19.67,65200.0,14.797,14.8496,14.7894,14.8045,65200.0
2012-05-09 12:30:00,19.67,19.71,19.58,19.71,91400.0,14.8045,14.8346,14.7368,14.8346,91400.0
2012-05-09 13:00:00,19.71,19.85,19.71,19.79,125100.0,14.8346,14.94,14.8346,14.8948,125100.0
2012-05-09 13:30:00,19.8,19.89,19.8,19.84,87000.0,14.9023,14.9701,14.9023,14.9324,87000.0
2012-05-09 14:00:00,19.84,19.85,19.76,19.83,136000.0,14.9324,14.94,14.8722,14.9249,136000.0
2012-05-09 14:30:00,19.84,19.87,19.78,19.78,170500.0,14.9324,14.955,14.8873,14.8873,170500.0
2012-05-09 15:00:00,19.77,19.83,19.74,19.78,172500.0,14.8798,14.9249,14.8572,14.8873,172500.0
2012-05-09 15:30:00,19.77,19.88,19.75,19.8,335700.0,14.8798,14.9625,14.8647,14.9023,335700.0
2012-05-10 09:30:00,20.0,20.22,19.95,20.12,134900.0,15.0529,15.2184,15.0152,15.1432,134900.0
2012-05-10 10:00:00,20.1,20.16,20.02,20.06,149100.0,15.1281,15.1733,15.0679,15.098,149100.0
2012-05-10 10:30:00,20.06,20.09,19.92,19.96,96400.0,15.098,15.1206,14.9927,15.0228,96400.0
2012-05-10 11:00:00,19.97,19.99,19.85,19.97,87000.0,15.0303,15.0453,14.94,15.0303,87000.0
2012-05-10 11:30:00,19.98,20.04,19.94,19.98,85600.0,15.0378,15.083,15.0077,15.0378,85600.0
2012-05-10 12:00:00,19.97,20.01,19.88,19.96,79900.0,15.0303,15.0604,14.9625,15.0228,79900.0
2012-05-10 12:30:00,19.97,20.0,19.93,19.96,70000.0,15.0303,15.0529,15.0002,15.0228,70000.0
2012-05-10 13:00:00,19.96,20.01,19.93,20.0,86800.0,15.0228,15.0604,15.0002,15.0529,86800.0
2012-05-10 13:30:00,20.0,20.03,19.87,19.88,51300.0,15.0529,15.0754,14.955,14.9625,51300.0
2012-05-10 14:00:00,19.88,19.95,19.87,19.91,76200.0,14.9625,15.0152,14.955,14.9851,76200.0
2012-05-10 14:30:00,19.92,19.92,19.85,19.88,66800.0,14.9927,14.9927,14.94,14.9625,66800.0
2012-05-10 15:00:00,19.88,19.91,19.85,19.9,94400.0,14.9625,14.9851,14.94,14.9776,94400.0
2012-05-10 15:30:00,19.91,19.93,19.84,19.89,428000.0,14.9851,15.0002,14.9324,14.9701,428000.0
2012-05-11 09:30:00,19.78,19.94,19.44,19.8,255400.0,14.8873,15.0077,14.6314,14.9023,255400.0
2012-05-11 10:00:00,19.81,19.97,19.79,19.96,272500.0,14.9099,15.0303,14.8948,15.0228,272500.0
2012-05-11 10:30:00,19.96,20.05,19.91,19.94,107600.0,15.0228,15.0905,14.9851,15.0077,107600.0
2012-05-11 11:00:00,19.94,20.12,19.9,20.07,137400.0,15.0077,15.1432,14.9776,15.1055,137400.0
2012-05-11 11:30:00,20.07,20.11,20.02,20.11,348800.0,15.1055,15.1357,15.0679,15.1357,348800.0
2012-05-11 12:00:00,20.1,20.14,20.06,20.11,54400.0,15.1281,15.1582,15.098,15.1357,54400.0
2012-05-11 12:30:00,20.11,20.17,20.09,20.11,78500.0,15.1357,15.1808,15.1206,15.1357,78500.0
2012-05-11 13:00:00,20.11,20.13,20.03,20.09,156500.0,15.1357,15.1507,15.0754,15.1206,156500.0
2012-05-11 13:30:00,20.08,20.13,20.03,20.1,76700.0,15.1131,15.1507,15.0754,15.1281,76700.0
2012-05-11 14:00:00,20.11,20.14,20.05,20.08,91400.0,15.1357,15.1582,15.0905,15.1131,91400.0
2012-05-11 14:30:00,20.07,20.1,20.02,20.06,82000.0,15.1055,15.1281,15.0679,15.098,82000.0
2012-05-11 15:00:00,20.06,20.12,19.99,20.1,141400.0,15.098,15.1432,15.0453,15.1281,141400.0
2012-05-11 15:30:00,20.09,20.17,20.07,20.13,532400.0,15.1206,15.1808,15.1055,15.1507,532400.0
2012-05-14 09:30:00,19.78,20.01,19.69,19.76,236800.0,14.8873,15.0604,14.8195,14.8722,236800.0
2012-05-14 10:00:00,19.76,19.77,19.64,19.64,286100.0,14.8722,14.8798,14.7819,14.7819,286100.0
2012-05-14 10:30:00,19.64,19.69,19.57,19.63,164900.0,14.7819,14.8195,14.7292,14.7744,164900.0
2012-05-14 11:00:00,19.62,19.69,19.54,19.65,211600.0,14.7669,14.8195,14.7066,14.7894,211600.0
2012-05-14 11:30:00,19.66,19.73,19.65,19.72,175700.0,14.797,14.8496,14.7894,14.8421,175700.0
2012-05-14 12:00:00,19.72,19.73,19.66,19.66,130000.0,14.8421,14.8496,14.797,14.797,130000.0
2012-05-14 12:30:00,19.66,19.72,19.65,19.72,113000.0,14.797,14.8421,14.7894,14.8421,113000.0
2012-05-14 13:00:00,19.71,19.77,19.7,19.71,178700.0,14.8346,14.8798,14.8271,14.8346,178700.0
2012-05-14 13:30:00,19.7,19.77,19.7,19.73,110800.0,14.8271,14.8798,14.8271,14.8496,110800.0
2012-05-14 14:00:00,19.72,19.75,19.63,19.65,152500.0,14.8421,14.8647,14.7744,14.7894,152500.0
2012-05-14 14:30:00,19.65,19.66,19.47,19.49,149900.0,14.7894,14.797,14.654,14.669,149900.0
2012-05-14 15:00:00,19.49,19.55,19.47,19.52,178700.0,14.669,14.7142,14.654,14.6916,178700.0
2012-05-14 15:30:00,19.51,19.54,19.44,19.5,650600.0,14.6841,14.7066,14.6314,14.6765,650600.0
2012-05-15 09:30:00,19.48,19.62,19.39,19.57,352700.0,14.6615,14.7669,14.5938,14.7292,352700.0
2012-05-15 10:00:00,19.56,19.62,19.35,19.51,351000.0,14.7217,14.7669,14.5636,14.6841,351000.0
2012-05-15 10:30:00,19.5,19.53,19.42,19.43,207800.0,14.6765,14.6991,14.6163,14.6239,207800.0
2012-05-15 11:00:00,19.43,19.43,19.25,19.26,143100.0,14.6239,14.6239,14.4884,14.4959,143100.0
2012-05-15 11:30:00,19.26,19.44,19.26,19.42,164000.0,14.4959,14.6314,14.4959,14.6163,164000.0
2012-05-15 12:00:00,19.41,19.42,19.18,19.26,208900.0,14.6088,14.6163,14.4357,14.4959,208900.0
2012-05-15 12:30:00,19.26,19.32,19.22,19.3,139700.0,14.4959,14.5411,14.4658,14.526,139700.0
2012-05-15 13:00:00,19.3,19.34,19.26,19.26,124600.0,14.526,14.5561,14.4959,14.4959,124600.0
2012-05-15 13:30:00,19.25,19.26,19.14,19.2,99500.0,14.4884,14.4959,14.4056,14.4507,99500.0
2012-05-15 14:00:00,19.2,19.27,19.16,19.22,185000.0,14.4507,14.5034,14.4206,14.4658,185000.0
2012-05-15 14:30:00,19.23,19.25,19.11,19.11,147000.0,14.4733,14.4884,14.383,14.383,147000.0
2012-05-15 15:00:00,19.11,19.15,18.98,19.0,352800.0,14.383,14.4131,14.2852,14.3002,352800.0
2012-05-15 15:30:00,19.01,19.13,18.97,19.08,697700.0,14.3077,14.3981,14.2776,14.3604,697700.0
2012-05-16 09:30:00,19.17,19.37,19.12,19.27,121400.0,14.4282,14.5787,14.3905,14.5034,121400.0
2012-05-16 10:00:00,19.29,19.39,19.23,19.26,134100.0,14.5185,14.5938,14.4733,14.4959,134100.0
2012-05-16 10:30:00,19.27,19.31,19.11,19.14,84600.0,14.5034,14.5335,14.383,14.4056,84600.0
2012-05-16 11:00:00,19.14,19.16,18.98,19.11,208500.0,14.4056,14.4206,14.2852,14.383,208500.0
2012-05-16 11:30:00,19.12,19.21,19.07,19.16,110100.0,14.3905,14.4583,14.3529,14.4206,110100.0
2012-05-16 12:00:00,19.15,19.16,19.07,19.15,146900.0,14.4131,14.4206,14.3529,14.4131,146900.0
2012-05-16 12:30:00,19.15,19.22,19.14,19.19,207900.0,14.4131,14.4658,14.4056,14.4432,207900.0
2012-05-16 13:00:00,19.19,19.2,19.06,19.06,90700.0,14.4432,14.4507,14.3454,14.3454,90700.0
2012-05-16 13:30:00,19.07,19.1,19.02,19.1,61300.0,14.3529,14.3755,14.3153,14.3755,61300.0
2012-05-16 14:00:00,19.09,19.18,18.95,19.01,122400.0,14.368,14.4357,14.2626,14.3077,122400.0
2012-05-16 14:30:00,19.01,19.06,18.95,18.99,136100.0,14.3077,14.3454,14.2626,14.2927,136100.0
2012-05-16 15:00:00,18.98,19.0,18.84,18.9,205100.0,14.2852,14.3002,14.1798,14.225,205100.0
2012-05-16 15:30:00,18.9,18.98,18.81,18.81,496700.0,14.225,14.2852,14.1572,14.1572,496700.0
2012-05-17 09:30:00,18.88,18.88,18.63,18.69,180600.0,14.2099,14.2099,14.0217,14.0669,180600.0
2012-05-17 10:00:00,18.69,18.76,18.49,18.7,334000.0,14.0669,14.1196,13.9164,14.0744,334000.0
2012-05-17 10:30:00,18.7,18.87,18.63,18.79,399400.0,14.0744,14.2024,14.0217,14.1422,399400.0
2012-05-17 11:00:00,18.79,18.86,18.67,18.78,162100.0,14.1422,14.1948,14.0518,14.1346,162100.0
2012-05-17 11:30:00,18.79,18.81,18.69,18.77,104700.0,14.1422,14.1572,14.0669,14.1271,104700.0
2012-05-17 12:00:00,18.77,18.77,18.57,18.72,213500.0,14.1271,14.1271,13.9766,14.0895,213500.0
2012-05-17 12:30:00,18.72,18.73,18.59,18.61,145600.0,14.0895,14.097,13.9916,14.0067,145600.0
2012-05-17 13:00:00,18.61,18.74,18.61,18.66,102300.0,14.0067,14.1045,14.0067,14.0443,102300.0
2012-05-17 13:30:00,18.66,18.66,18.58,18.63,103600.0,14.0443,14.0443,13.9841,14.0217,103600.0
2012-05-17 14:00:00,18.62,18.65,18.56,18.61,90700.0,14.0142,14.0368,13.9691,14.0067,90700.0
2012-05-17 14:30:00,18.62,18.64,18.57,18.63,142900.0,14.0142,14.0293,13.9766,14.0217,142900.0
2012-05-17 15:00:00,18.62,18.66,18.52,18.55,168100.0,14.0142,14.0443,13.939,13.9615,168100.0
2012-05-17 15:30:00,18.55,18.55,18.43,18.43,523700.0,13.9615,13.9615,13.8712,13.8712,523700.0
2012-05-18 09:30:00,18.47,18.74,18.41,18.7,292600.0,13.9013,14.1045,13.8562,14.0744,292600.0
2012-05-18 10:00:00,18.7,18.7,18.47,18.48,120600.0,14.0744,14.0744,13.9013,13.9088,120600.0
2012-05-18 10:30:00,18.49,18.64,18.44,18.52,71600.0,13.9164,14.0293,13.8787,13.939,71600.0
2012-05-18 11:00:00,18.53,18.57,18.47,18.47,74200.0,13.9465,13.9766,13.9013,13.9013,74200.0
2012-05-18 11:30:00,18.47,18.5,18.32,18.38,343200.0,13.9013,13.9239,13.7884,13.8336,343200.0
2012-05-18 12:00:00,18.38,18.49,18.36,18.49,87200.0,13.8336,13.9164,13.8185,13.9164,87200.0
2012-05-18 12:30:00,18.49,18.54,18.45,18.5,93700.0,13.9164,13.954,13.8863,13.9239,93700.0
2012-05-18 13:00:00,18.5,18.57,18.46,18.53,98600.0,13.9239,13.9766,13.8938,13.9465,98600.0
2012-05-18 13:30:00,18.52,18.53,18.36,18.38,62000.0,13.939,13.9465,13.8185,13.8336,62000.0
2012-05-18 14:00:00,18.38,18.41,18.26,18.37,148800.0,13.8336,13.8562,13.7433,13.8261,148800.0
2012-05-18 14:30:00,18.36,18.37,18.24,18.28,86000.0,13.8185,13.8261,13.7282,13.7583,86000.0
2012-05-18 15:00:00,18.28,18.37,18.24,18.27,127400.0,13.7583,13.8261,13.7282,13.7508,127400.0
2012-05-18 15:30:00,18.28,18.3,18.19,18.28,327500.0,13.7583,13.7734,13.6906,13.7583,327500.0
2012-05-21 09:30:00,18.29,18.43,18.07,18.42,186300.0,13.7658,13.8712,13.6003,13.8637,186300.0
2012-05-21 10:00:00,18.41,18.71,18.36,18.7,238000.0,13.8562,14.082,13.8185,14.0744,238000.0
2012-05-21 10:30:00,18.7,18.83,18.68,18.78,177400.0,14.0744,14.1723,14.0594,14.1346,177400.0
2012-05-21 11:00:00,18.78,18.78,18.61,18.63,107000.0,14.1346,14.1346,14.0067,14.0217,107000.0
2012-05-21 11:30:00,18.63,18.64,18.55,18.56,69300.0,14.0217,14.0293,13.9615,13.9691,69300.0
2012-05-21 12:00:00,18.55,18.63,18.54,18.61,70100.0,13.9615,14.0217,13.954,14.0067,70100.0
2012-05-21 12:30:00,18.61,18.61,18.49,18.52,88400.0,14.0067,14.0067,13.9164,13.939,88400.0
2012-05-21 13:00:00,18.51,18.55,18.48,18.52,83100.0,13.9314,13.9615,13.9088,13.939,83100.0
2012-05-21 13:30:00,18.52,18.57,18.5,18.52,86300.0,13.939,13.9766,13.9239,13.939,86300.0
2012-05-21 14:00:00,18.53,18.59,18.5,18.53,53800.0,13.9465,13.9916,13.9239,13.9465,53800.0
2012-05-21 14:30:00,18.52,18.59,18.51,18.56,45700.0,13.939,13.9916,13.9314,13.9691,45700.0
2012-05-21 15:00:00,18.55,18.59,18.52,18.53,152000.0,13.9615,13.9916,13.939,13.9465,152000.0
2012-05-21 15:30:00,18.53,18.61,18.51,18.59,355800.0,13.9465,14.0067,13.9314,13.9916,355800.0
2012-05-22 09:30:00,18.56,18.95,18.54,18.8,195900.0,13.9765,14.2702,13.9614,14.1572,195900.0
2012-05-22 10:00:00,18.82,18.98,18.82,18.92,124800.0,14.1723,14.2928,14.1723,14.2476,124800.0
2012-05-22 10:30:00,18.92,18.99,18.88,18.98,111300.0,14.2476,14.3003,14.2175,14.2928,111300.0
2012-05-22 11:00:00,18.99,19.03,18.9,18.93,107900.0,14.3003,14.3304,14.2325,14.2551,107900.0
2012-05-22 11:30:00,18.94,18.94,18.78,18.8,119400.0,14.2627,14.2627,14.1422,14.1572,119400.0
2012-05-22 12:00:00,18.81,18.91,18.72,18.85,231200.0,14.1648,14.2401,14.097,14.1949,231200.0
2012-05-22 12:30:00,18.85,18.91,18.81,18.88,86300.0,14.1949,14.2401,14.1648,14.2175,86300.0
2012-05-22 13:00:00,18.89,18.91,18.82,18.87,60900.0,14.225,14.2401,14.1723,14.2099,60900.0
2012-05-22 13:30:00,18.87,18.93,18.82,18.89,117500.0,14.2099,14.2551,14.1723,14.225,117500.0
2012-05-22 14:00:00,18.89,18.98,18.87,18.95,138000.0,14.225,14.2928,14.2099,14.2702,138000.0
2012-05-22 14:30:00,18.94,18.96,18.9,18.93,124400.0,14.2627,14.2777,14.2325,14.2551,124400.0
2012-05-22 15:00:00,18.93,18.95,18.77,18.78,308600.0,14.2551,14.2702,14.1346,14.1422,308600.0
2012-05-22 15:30:00,18.76,18.78,18.64,18.77,593700.0,14.1271,14.1422,14.0367,14.1346,593700.0
2012-05-23 09:30:00,18.51,18.82,18.42,18.77,179700.0,13.9389,14.1723,13.8711,14.1346,179700.0
2012-05-23 10:00:00,18.78,18.85,18.59,18.66,212800.0,14.1422,14.1949,13.9991,14.0518,212800.0
2012-05-23 10:30:00,18.66,18.67,18.54,18.6,219400.0,14.0518,14.0593,13.9614,14.0066,219400.0
2012-05-23 11:00:00,18.6,18.75,18.6,18.71,227400.0,14.0066,14.1196,14.0066,14.0895,227400.0
2012-05-23 11:30:00,18.71,18.78,18.63,18.64,210500.0,14.0895,14.1422,14.0292,14.0367,210500.0
2012-05-23 12:00:00,18.64,18.69,18.62,18.64,281900.0,14.0367,14.0744,14.0217,14.0367,281900.0
2012-05-23 12:30:00,18.64,18.68,18.6,18.62,120100.0,14.0367,14.0669,14.0066,14.0217,120100.0
2012-05-23 13:00:00,18.63,18.72,18.59,18.72,179200.0,14.0292,14.097,13.9991,14.097,179200.0
2012-05-23 13:30:00,18.73,18.78,18.69,18.72,157900.0,14.1045,14.1422,14.0744,14.097,157900.0
2012-05-23 14:00:00,18.72,18.72,18.64,18.65,237700.0,14.097,14.097,14.0367,14.0443,237700.0
2012-05-23 14:30:00,18.64,18.84,18.64,18.83,176100.0,14.0367,14.1874,14.0367,14.1798,176100.0
2012-05-23 15:00:00,18.83,18.91,18.77,18.88,276200.0,14.1798,14.2401,14.1346,14.2175,276200.0
2012-05-23 15:30:00,18.88,19.16,18.88,19.12,546900.0,14.2175,14.4283,14.2175,14.3982,546900.0
2012-05-24 09:30:00,19.13,19.16,18.71,18.75,245700.0,14.4057,14.4283,14.0895,14.1196,245700.0
2012-05-24 10:00:00,18.75,18.85,18.69,18.78,274700.0,14.1196,14.1949,14.0744,14.1422,274700.0
2012-05-24 10:30:00,18.78,18.9,18.76,18.86,259500.0,14.1422,14.2325,14.1271,14.2024,259500.0
2012-05-24 11:00:00,18.86,18.97,18.83,18.92,255200.0,14.2024,14.2853,14.1798,14.2476,255200.0
2012-05-24 11:30:00,18.93,18.93,18.79,18.83,98000.0,14.2551,14.2551,14.1497,14.1798,98000.0
2012-05-24 12:00:00,18.83,18.87,18.73,18.75,198400.0,14.1798,14.2099,14.1045,14.1196,198400.0
2012-05-24 12:30:00,18.76,18.84,18.74,18.8,59600.0,14.1271,14.1874,14.1121,14.1572,59600.0
2012-05-24 13:00:00,18.81,18.87,18.77,18.77,101200.0,14.1648,14.2099,14.1346,14.1346,101200.0
2012-05-24 13:30:00,18.76,18.79,18.64,18.64,171100.0,14.1271,14.1497,14.0367,14.0367,171100.0
2012-05-24 14:00:00,18.64,18.7,18.58,18.61,212000.0,14.0367,14.0819,13.9916,14.0142,212000.0
2012-05-24 14:30:00,18.62,18.66,18.57,18.62,299100.0,14.0217,14.0518,13.984,14.0217,299100.0
2012-05-24 15:00:00,18.62,18.77,18.62,18.75,292600.0,14.0217,14.1346,14.0217,14.1196,292600.0
2012-05-24 15:30:00,18.75,18.83,18.74,18.8,979000.0,14.1196,14.1798,14.1121,14.1572,979000.0
2012-05-25 09:30:00,18.82,18.89,18.76,18.76,180700.0,14.1723,14.225,14.1271,14.1271,180700.0
2012-05-25 10:00:00,18.76,18.89,18.73,18.89,220700.0,14.1271,14.225,14.1045,14.225,220700.0
2012-05-25 10:30:00,18.89,18.96,18.82,18.93,143600.0,14.225,14.2777,14.1723,14.2551,143600.0
2012-05-25 11:00:00,18.93,19.09,18.93,19.07,169800.0,14.2551,14.3756,14.2551,14.3606,169800.0
2012-05-25 11:30:00,19.07,19.08,18.99,19.04,141200.0,14.3606,14.3681,14.3003,14.338,141200.0
2012-05-25 12:00:00,19.02,19.04,18.91,18.91,94500.0,14.3229,14.338,14.2401,14.2401,94500.0
2012-05-25 12:30:00,18.91,18.98,18.89,18.95,76100.0,14.2401,14.2928,14.225,14.2702,76100.0
2012-05-25 13:00:00,18.94,18.98,18.89,18.98,92900.0,14.2627,14.2928,14.225,14.2928,92900.0
2012-05-25 13:30:00,18.98,18.98,18.87,18.88,44600.0,14.2928,14.2928,14.2099,14.2175,44600.0
2012-05-25 14:00:00,18.87,18.92,18.79,18.85,87200.0,14.2099,14.2476,14.1497,14.1949,87200.0
2012-05-25 14:30:00,18.85,18.88,18.77,18.82,115100.0,14.1949,14.2175,14.1346,14.1723,115100.0
2012-05-25 15:00:00,18.81,18.87,18.74,18.79,131800.0,14.1648,14.2099,14.1121,14.1497,131800.0
2012-05-25 15:30:00,18.79,18.87,18.77,18.86,226300.0,14.1497,14.2099,14.1346,14.2024,226300.0
2012-05-29 09:30:00,19.0,19.1,18.84,19.05,140200.0,14.3078,14.3831,14.1874,14.3455,140200.0
2012-05-29 10:00:00,19.05,19.15,18.98,19.1,348500.0,14.3455,14.4208,14.2928,14.3831,348500.0
2012-05-29 10:30:00,19.1,19.12,19.04,19.1,155600.0,14.3831,14.3982,14.338,14.3831,155600.0
2012-05-29 11:00:00,19.09,19.1,19.05,19.07,82100.0,14.3756,14.3831,14.3455,14.3606,82100.0
2012-05-29 11:30:00,19.07,19.07,18.91,18.95,189200.0,14.3606,14.3606,14.2401,14.2702,189200.0
2012-05-29 12:00:00,18.95,19.0,18.91,18.98,119600.0,14.2702,14.3078,14.2401,14.2928,119600.0
2012-05-29 12:30:00,18.97,19.02,18.93,18.97,90300.0,14.2853,14.3229,14.2551,14.2853,90300.0
2012-05-29 13:00:00,18.97,19.04,18.94,18.94,97000.0,14.2853,14.338,14.2627,14.2627,97000.0
2012-05-29 13:30:00,18.94,18.98,18.91,18.96,83300.0,14.2627,14.2928,14.2401,14.2777,83300.0
2012-05-29 14:00:00,18.96,19.0,18.9,18.98,95000.0,14.2777,14.3078,14.2325,14.2928,95000.0
2012-05-29 14:30:00,18.98,19.01,18.95,19.01,63500.0,14.2928,14.3154,14.2702,14.3154,63500.0
2012-05-29 15:00:00,19.01,19.04,18.98,19.04,90500.0,14.3154,14.338,14.2928,14.338,90500.0
2012-05-29 15:30:00,19.04,19.21,19.0,19.18,365800.0,14.338,14.466,14.3078,14.4434,365800.0
2012-05-30 09:30:00,18.89,18.95,18.78,18.86,154000.0,14.225,14.2702,14.1422,14.2024,154000.0
2012-05-30 10:00:00,18.86,18.88,18.71,18.75,168800.0,14.2024,14.2175,14.0895,14.1196,168800.0
2012-05-30 10:30:00,18.74,18.78,18.69,18.71,93400.0,14.1121,14.1422,14.0744,14.0895,93400.0
2012-05-30 11:00:00,18.7,18.78,18.69,18.76,99000.0,14.0819,14.1422,14.0744,14.1271,99000.0
2012-05-30 11:30:00,18.75,18.76,18.69,18.7,105800.0,14.1196,14.1271,14.0744,14.0819,105800.0
2012-05-30 12:00:00,18.7,18.7,18.54,18.56,86900.0,14.0819,14.0819,13.9614,13.9765,86900.0
2012-05-30 12:30:00,18.55,18.63,18.53,18.63,59000.0,13.969,14.0292,13.9539,14.0292,59000.0
2012-05-30 13:00:00,18.63,18.67,18.6,18.66,57800.0,14.0292,14.0593,14.0066,14.0518,57800.0
2012-05-30 13:30:00,18.66,18.77,18.66,18.77,130800.0,14.0518,14.1346,14.0518,14.1346,130800.0
2012-05-30 14:00:00,18.76,18.84,18.76,18.83,205100.0,14.1271,14.1874,14.1271,14.1798,205100.0
2012-05-30 14:30:00,18.83,18.86,18.8,18.83,209200.0,14.1798,14.2024,14.1572,14.1798,209200.0
2012-05-30 15:00:00,18.82,18.84,18.73,18.81,216800.0,14.1723,14.1874,14.1045,14.1648,216800.0
2012-05-30 15:30:00,18.81,18.82,18.74,18.75,419700.0,14.1648,14.1723,14.1121,14.1196,419700.0
2012-05-31 09:30:00,18.72,18.92,18.5,18.53,175700.0,14.097,14.2476,13.9313,13.9539,175700.0
2012-05-31 10:00:00,18.53,18.55,18.48,18.51,245600.0,13.9539,13.969,13.9163,13.9389,245600.0
2012-05-31 10:30:00,18.5,18.59,18.49,18.57,186700.0,13.9313,13.9991,13.9238,13.984,186700.0
2012-05-31 11:00:00,18.57,18.64,18.56,18.64,252600.0,13.984,14.0367,13.9765,14.0367,252600.0
2012-05-31 11:30:00,18.63,18.71,18.6,18.62,119300.0,14.0292,14.0895,14.0066,14.0217,119300.0
2012-05-31 12:00:00,18.61,18.84,18.6,18.82,131500.0,14.0142,14.1874,14.0066,14.1723,131500.0
2012-05-31 12:30:00,18.81,18.84,18.72,18.73,128900.0,14.1648,14.1874,14.097,14.1045,128900.0
2012-05-31 13:00:00,18.72,18.85,18.71,18.82,162800.0,14.097,14.1949,14.0895,14.1723,162800.0
2012-05-31 13:30:00,18.82,18.86,18.76,18.8,110000.0,14.1723,14.2024,14.1271,14.1572,110000.0
2012-05-31 14:00:00,18.79,18.88,18.78,18.82,106300.0,14.1497,14.2175,14.1422,14.1723,106300.0
2012-05-31 14:30:00,18.82,18.89,18.81,18.87,128100.0,14.1723,14.225,14.1648,14.2099,128100.0
2012-05-31 15:00:00,18.86,19.17,18.83,19.16,311200.0,14.2024,14.4359,14.1798,14.4283,311200.0
2012-05-31 15:30:00,19.16,19.3,19.0,19.03,650900.0,14.4283,14.5338,14.3078,14.3304,650900.0
2012-06-01 09:30:00,18.61,18.65,18.44,18.56,372000.0,14.0142,14.0443,13.8861,13.9765,372000.0
2012-06-01 10:00:00,18.55,18.6,18.37,18.4,302200.0,13.969,14.0066,13.8334,13.856,302200.0
2012-06-01 10:30:00,18.4,18.4,18.24,18.31,204800.0,13.856,13.856,13.7355,13.7882,204800.0
2012-06-01 11:00:00,18.31,18.41,18.27,18.39,148400.0,13.7882,13.8635,13.7581,13.8485,148400.0
2012-06-01 11:30:00,18.38,18.38,18.18,18.3,160900.0,13.841,13.841,13.6903,13.7807,160900.0
2012-06-01 12:00:00,18.3,18.31,18.18,18.2,99600.0,13.7807,13.7882,13.6903,13.7054,99600.0
2012-06-01 12:30:00,18.19,18.19,18.11,18.11,76700.0,13.6979,13.6979,13.6376,13.6376,76700.0
2012-06-01 13:00:00,18.12,18.15,18.04,18.06,190600.0,13.6452,13.6678,13.5849,13.6,190600.0
2012-06-01 13:30:00,18.05,18.12,18.01,18.04,297200.0,13.5924,13.6452,13.5623,13.5849,297200.0
2012-06-01 14:00:00,18.05,18.16,17.98,18.14,320400.0,13.5924,13.6753,13.5397,13.6602,320400.0
2012-06-01 14:30:00,18.15,18.23,18.12,18.15,269000.0,13.6678,13.728,13.6452,13.6678,269000.0
2012-06-01 15:00:00,18.14,18.2,18.09,18.15,308000.0,13.6602,13.7054,13.6226,13.6678,308000.0
2012-06-01 15:30:00,18.15,18.34,18.13,18.22,1439100.0,13.6678,13.8108,13.6527,13.7205,1439100.0
2012-06-04 09:30:00,17.91,18.27,17.86,17.87,425900.0,13.487,13.7581,13.4494,13.4569,425900.0
2012-06-04 10:00:00,17.87,17.87,17.73,17.85,318900.0,13.4569,13.4569,13.3515,13.4418,318900.0
2012-06-04 10:30:00,17.85,18.03,17.77,18.0,387400.0,13.4418,13.5774,13.3816,13.5548,387400.0
2012-06-04 11:00:00,17.99,18.0,17.77,17.77,177500.0,13.5473,13.5548,13.3816,13.3816,177500.0
2012-06-04 11:30:00,17.77,17.8,17.66,17.66,146500.0,13.3816,13.4042,13.2988,13.2988,146500.0
2012-06-04 12:00:00,17.66,17.69,17.6,17.61,296400.0,13.2988,13.3214,13.2536,13.2611,296400.0
2012-06-04 12:30:00,17.61,17.62,17.53,17.57,72700.0,13.2611,13.2686,13.2009,13.231,72700.0
2012-06-04 13:00:00,17.57,17.62,17.57,17.57,170500.0,13.231,13.2686,13.231,13.231,170500.0
2012-06-04 13:30:00,17.57,17.57,17.5,17.53,291200.0,13.231,13.231,13.1783,13.2009,291200.0
2012-06-04 14:00:00,17.52,17.62,17.49,17.6,283400.0,13.1933,13.2686,13.1707,13.2536,283400.0
2012-06-04 14:30:00,17.59,17.72,17.57,17.6,346100.0,13.246,13.3439,13.231,13.2536,346100.0
2012-06-04 15:00:00,17.61,17.65,17.52,17.59,295200.0,13.2611,13.2912,13.1933,13.246,295200.0
2012-06-04 15:30:00,17.59,17.65,17.53,17.61,807700.0,13.246,13.2912,13.2009,13.2611,807700.0
2012-06-05 09:30:00,17.93,18.07,17.7,18.04,417100.0,13.5021,13.6075,13.3289,13.5849,417100.0
2012-06-05 10:00:00,18.04,18.18,18.01,18.06,395200.0,13.5849,13.6903,13.5623,13.6,395200.0
2012-06-05 10:30:00,18.07,18.07,17.84,17.9,320600.0,13.6075,13.6075,13.4343,13.4795,320600.0
2012-06-05 11:00:00,17.9,18.0,17.89,17.93,344300.0,13.4795,13.5548,13.472,13.5021,344300.0
2012-06-05 11:30:00,17.93,17.96,17.81,17.82,306300.0,13.5021,13.5247,13.4117,13.4192,306300.0
2012-06-05 12:00:00,17.82,17.95,17.82,17.86,237900.0,13.4192,13.5171,13.4192,13.4494,237900.0
2012-06-05 12:30:00,17.87,17.93,17.8,17.82,291200.0,13.4569,13.5021,13.4042,13.4192,291200.0
2012-06-05 13:00:00,17.82,17.84,17.76,17.81,144200.0,13.4192,13.4343,13.3741,13.4117,144200.0
2012-06-05 13:30:00,17.8,17.87,17.77,17.85,181100.0,13.4042,13.4569,13.3816,13.4418,181100.0
2012-06-05 14:00:00,17.85,17.86,17.79,17.83,194400.0,13.4418,13.4494,13.3967,13.4268,194400.0
2012-06-05 14:30:00,17.83,17.89,17.8,17.89,208600.0,13.4268,13.472,13.4042,13.472,208600.0
2012-06-05 15:00:00,17.88,17.91,17.83,17.83,310700.0,13.4644,13.487,13.4268,13.4268,310700.0
2012-06-05 15:30:00,17.84,17.91,17.77,17.8,719400.0,13.4343,13.487,13.3816,13.4042,719400.0
2012-06-06 09:30:00,18.03,18.18,17.91,18.0,462500.0,13.5774,13.6903,13.487,13.5548,462500.0
2012-06-06 10:00:00,18.0,18.13,17.99,18.08,376600.0,13.5548,13.6527,13.5473,13.615,376600.0
2012-06-06 10:30:00,18.08,18.09,18.0,18.04,338500.0,13.615,13.6226,13.5548,13.5849,338500.0
2012-06-06 11:00:00,18.05,18.25,18.05,18.23,272500.0,13.5924,13.7431,13.5924,13.728,272500.0
2012-06-06 11:30:00,18.24,18.33,18.18,18.2,207200.0,13.7355,13.8033,13.6903,13.7054,207200.0
2012-06-06 12:00:00,18.2,18.22,18.12,18.12,209900.0,13.7054,13.7205,13.6452,13.6452,209900.0
2012-06-06 12:30:00,18.13,18.18,18.11,18.11,73200.0,13.6527,13.6903,13.6376,13.6376,73200.0
2012-06-06 13:00:00,18.11,18.12,18.07,18.09,72800.0,13.6376,13.6452,13.6075,13.6226,72800.0
2012-06-06 13:30:00,18.09,18.1,18.06,18.09,56800.0,13.6226,13.6301,13.6,13.6226,56800.0
2012-06-06 14:00:00,18.09,18.11,18.04,18.09,103200.0,13.6226,13.6376,13.5849,13.6226,103200.0
2012-06-06 14:30:00,18.08,18.17,18.08,18.16,121500.0,13.615,13.6828,13.615,13.6753,121500.0
2012-06-06 15:00:00,18.15,18.32,18.14,18.3,386400.0,13.6678,13.7958,13.6602,13.7807,386400.0
2012-06-06 15:30:00,18.3,18.4,18.27,18.35,785300.0,13.7807,13.856,13.7581,13.8184,785300.0
2012-06-07 09:30:00,18.61,18.81,18.53,18.79,347100.0,14.0142,14.1648,13.9539,14.1497,347100.0
2012-06-07 10:00:00,18.8,18.82,18.43,18.54,226400.0,14.1572,14.1723,13.8786,13.9614,226400.0
2012-06-07 10:30:00,18.54,18.58,18.32,18.32,173700.0,13.9614,13.9916,13.7958,13.7958,173700.0
2012-06-07 11:00:00,18.33,18.37,18.25,18.34,307700.0,13.8033,13.8334,13.7431,13.8108,307700.0
2012-06-07 11:30:00,18.34,18.46,18.32,18.36,255900.0,13.8108,13.9012,13.7958,13.8259,255900.0
2012-06-07 12:00:00,18.36,18.5,18.35,18.5,114600.0,13.8259,13.9313,13.8184,13.9313,114600.0
2012-06-07 12:30:00,18.49,18.53,18.46,18.48,105500.0,13.9238,13.9539,13.9012,13.9163,105500.0
2012-06-07 13:00:00,18.48,18.59,18.47,18.58,76900.0,13.9163,13.9991,13.9087,13.9916,76900.0
2012-06-07 13:30:00,18.57,18.59,18.46,18.47,86000.0,13.984,13.9991,13.9012,13.9087,86000.0
2012-06-07 14:00:00,18.47,18.5,18.43,18.49,110700.0,13.9087,13.9313,13.8786,13.9238,110700.0
2012-06-07 14:30:00,18.49,18.55,18.47,18.51,79900.0,13.9238,13.969,13.9087,13.9389,79900.0
2012-06-07 15:00:00,18.51,18.52,18.39,18.42,149500.0,13.9389,13.9464,13.8485,13.8711,149500.0
2012-06-07 15:30:00,18.42,18.43,18.22,18.3,459600.0,13.8711,13.8786,13.7205,13.7807,459600.0
2012-06-08 09:30:00,18.28,18.44,17.9,18.0,145900.0,13.7657,13.8861,13.4795,13.5548,145900.0
2012-06-08 10:00:00,18.0,18.11,17.98,18.11,116600.0,13.5548,13.6376,13.5397,13.6376,116600.0
2012-06-08 10:30:00,18.1,18.31,18.09,18.3,72000.0,13.6301,13.7882,13.6226,13.7807,72000.0
2012-06-08 11:00:00,18.3,18.33,18.18,18.19,113000.0,13.7807,13.8033,13.6903,13.6979,113000.0
2012-06-08 11:30:00,18.19,18.22,18.18,18.19,94200.0,13.6979,13.7205,13.6903,13.6979,94200.0
2012-06-08 12:00:00,18.19,18.35,18.18,18.35,169300.0,13.6979,13.8184,13.6903,13.8184,169300.0
2012-06-08 12:30:00,18.35,18.41,18.34,18.36,88100.0,13.8184,13.8635,13.8108,13.8259,88100.0
2012-06-08 13:00:00,18.36,18.46,18.35,18.38,123200.0,13.8259,13.9012,13.8184,13.841,123200.0
2012-06-08 13:30:00,18.37,18.39,18.31,18.37,108100.0,13.8334,13.8485,13.7882,13.8334,108100.0
2012-06-08 14:00:00,18.37,18.37,18.33,18.33,132800.0,13.8334,13.8334,13.8033,13.8033,132800.0
2012-06-08 14:30:00,18.34,18.4,18.32,18.32,133000.0,13.8108,13.856,13.7958,13.7958,133000.0
2012-06-08 15:00:00,18.32,18.36,18.29,18.33,135400.0,13.7958,13.8259,13.7732,13.8033,135400.0
2012-06-08 15:30:00,18.33,18.43,18.32,18.39,603300.0,13.8033,13.8786,13.7958,13.8485,603300.0
2012-06-11 09:30:00,18.65,18.66,18.21,18.21,231000.0,14.0443,14.0518,13.7129,13.7129,231000.0
2012-06-11 10:00:00,18.22,18.28,18.12,18.2,239100.0,13.7205,13.7657,13.6452,13.7054,239100.0
2012-06-11 10:30:00,18.2,18.21,18.05,18.1,102200.0,13.7054,13.7129,13.5924,13.6301,102200.0
2012-06-11 11:00:00,18.1,18.1,18.01,18.07,129100.0,13.6301,13.6301,13.5623,13.6075,129100.0
2012-06-11 11:30:00,18.07,18.15,18.02,18.1,115200.0,13.6075,13.6678,13.5699,13.6301,115200.0
2012-06-11 12:00:00,18.1,18.16,18.06,18.07,146400.0,13.6301,13.6753,13.6,13.6075,146400.0
2012-06-11 12:30:00,18.07,18.13,18.04,18.12,149300.0,13.6075,13.6527,13.5849,13.6452,149300.0
2012-06-11 13:00:00,18.12,18.15,18.05,18.05,108400.0,13.6452,13.6678,13.5924,13.5924,108400.0
2012-06-11 13:30:00,18.06,18.06,17.95,17.97,194500.0,13.6,13.6,13.5171,13.5322,194500.0
2012-06-11 14:00:00,17.98,17.98,17.84,17.9,240900.0,13.5397,13.5397,13.4343,13.4795,240900.0
2012-06-11 14:30:00,17.9,17.94,17.87,17.89,171700.0,13.4795,13.5096,13.4569,13.472,171700.0
2012-06-11 15:00:00,17.89,17.91,17.77,17.79,172700.0,13.472,13.487,13.3816,13.3967,172700.0
2012-06-11 15:30:00,17.8,17.86,17.68,17.72,557300.0,13.4042,13.4494,13.3138,13.3439,557300.0
2012-06-12 09:30:00,17.78,17.82,17.45,17.66,177100.0,13.3891,13.4192,13.1406,13.2988,177100.0
2012-06-12 10:00:00,17.66,17.8,17.66,17.7,189700.0,13.2988,13.4042,13.2988,13.3289,189700.0
2012-06-12 10:30:00,17.7,17.74,17.64,17.73,210200.0,13.3289,13.359,13.2837,13.3515,210200.0
2012-06-12 11:00:00,17.73,17.89,17.72,17.83,209700.0,13.3515,13.472,13.3439,13.4268,209700.0
2012-06-12 11:30:00,17.83,17.85,17.72,17.75,94700.0,13.4268,13.4418,13.3439,13.3665,94700.0
2012-06-12 12:00:00,17.76,17.79,17.71,17.73,86800.0,13.3741,13.3967,13.3364,13.3515,86800.0
2012-06-12 12:30:00,17.73,17.79,17.73,17.75,63100.0,13.3515,13.3967,13.3515,13.3665,63100.0
2012-06-12 13:00:00,17.76,17.91,17.75,17.87,86800.0,13.3741,13.487,13.3665,13.4569,86800.0
2012-06-12 13:30:00,17.88,17.97,17.88,17.88,160000.0,13.4644,13.5322,13.4644,13.4644,160000.0
2012-06-12 14:00:00,17.89,17.91,17.82,17.86,264300.0,13.472,13.487,13.4192,13.4494,264300.0
2012-06-12 14:30:00,17.86,17.95,17.86,17.92,149500.0,13.4494,13.5171,13.4494,13.4946,149500.0
2012-06-12 15:00:00,17.92,17.98,17.9,17.98,130100.0,13.4946,13.5397,13.4795,13.5397,130100.0
2012-06-12 15:30:00,17.97,18.07,17.93,18.07,418100.0,13.5322,13.6075,13.5021,13.6075,418100.0
2012-06-13 09:30:00,17.9,18.04,17.85,17.93,70600.0,13.4795,13.5849,13.4418,13.5021,70600.0
2012-06-13 10:00:00,17.92,18.08,17.91,18.06,65700.0,13.4946,13.615,13.487,13.6,65700.0
2012-06-13 10:30:00,18.08,18.24,18.07,18.18,78300.0,13.615,13.7355,13.6075,13.6903,78300.0
2012-06-13 11:00:00,18.17,18.17,18.01,18.08,81700.0,13.6828,13.6828,13.5623,13.615,81700.0
2012-06-13 11:30:00,18.08,18.16,18.08,18.1,51700.0,13.615,13.6753,13.615,13.6301,51700.0
2012-06-13 12:00:00,18.09,18.15,18.04,18.14,131100.0,13.6226,13.6678,13.5849,13.6602,131100.0
2012-06-13 12:30:00,18.13,18.29,18.13,18.23,80400.0,13.6527,13.7732,13.6527,13.728,80400.0
2012-06-13 13:00:00,18.23,18.28,18.2,18.26,80300.0,13.728,13.7657,13.7054,13.7506,80300.0
2012-06-13 13:30:00,18.25,18.29,18.15,18.16,237900.0,13.7431,13.7732,13.6678,13.6753,237900.0
2012-06-13 14:00:00,18.17,18.2,18.1,18.12,114800.0,13.6828,13.7054,13.6301,13.6452,114800.0
2012-06-13 14:30:00,18.11,18.12,17.94,17.97,185800.0,13.6376,13.6452,13.5096,13.5322,185800.0
2012-06-13 15:00:00,17.97,17.99,17.82,17.84,187100.0,13.5322,13.5473,13.4192,13.4343,187100.0
2012-06-13 15:30:00,17.85,17.92,17.78,17.9,416900.0,13.4418,13.4946,13.3891,13.4795,416900.0
2012-06-14 09:30:00,17.97,18.13,17.88,18.11,315200.0,13.5322,13.6527,13.4644,13.6376,315200.0
2012-06-14 10:00:00,18.1,18.18,18.08,18.16,155400.0,13.6301,13.6903,13.615,13.6753,155400.0
2012-06-14 10:30:00,18.16,18.25,18.12,18.22,81500.0,13.6753,13.7431,13.6452,13.7205,81500.0
2012-06-14 11:00:00,18.23,18.23,18.17,18.2,59300.0,13.728,13.728,13.6828,13.7054,59300.0
2012-06-14 11:30:00,18.2,18.22,18.18,18.2,47300.0,13.7054,13.7205,13.6903,13.7054,47300.0
2012-06-14 12:00:00,18.19,18.25,18.17,18.25,82400.0,13.6979,13.7431,13.6828,13.7431,82400.0
2012-06-14 12:30:00,18.24,18.28,18.21,18.27,84000.0,13.7355,13.7657,13.7129,13.7581,84000.0
2012-06-14 13:00:00,18.27,18.3,18.24,18.26,61600.0,13.7581,13.7807,13.7355,13.7506,61600.0
2012-06-14 13:30:00,18.26,18.29,18.24,18.27,56400.0,13.7506,13.7732,13.7355,13.7581,56400.0
2012-06-14 14:00:00,18.26,18.3,18.22,18.25,85100.0,13.7506,13.7807,13.7205,13.7431,85100.0
2012-06-14 14:30:00,18.24,18.24,18.12,18.12,98100.0,13.7355,13.7355,13.6452,13.6452,98100.0
2012-06-14 15:00:00,18.12,18.38,18.11,18.22,414200.0,13.6452,13.841,13.6376,13.7205,414200.0
2012-06-14 15:30:00,18.21,18.4,18.21,18.36,372900.0,13.7129,13.856,13.7129,13.8259,372900.0
2012-06-15 09:30:00,18.32,18.48,18.22,18.46,321900.0,13.7958,13.9163,13.7205,13.9012,321900.0
2012-06-15 10:00:00,18.47,18.52,18.43,18.44,209100.0,13.9087,13.9464,13.8786,13.8861,209100.0
2012-06-15 10:30:00,18.44,18.55,18.41,18.5,151100.0,13.8861,13.969,13.8635,13.9313,151100.0
2012-06-15 11:00:00,18.5,18.6,18.49,18.59,102500.0,13.9313,14.0066,13.9238,13.9991,102500.0
2012-06-15 11:30:00,18.6,18.62,18.56,18.6,79600.0,14.0066,14.0217,13.9765,14.0066,79600.0
2012-06-15 12:00:00,18.6,18.63,18.59,18.63,50300.0,14.0066,14.0292,13.9991,14.0292,50300.0
2012-06-15 12:30:00,18.62,18.63,18.59,18.62,99100.0,14.0217,14.0292,13.9991,14.0217,99100.0
2012-06-15 13:00:00,18.63,18.68,18.61,18.63,162800.0,14.0292,14.0669,14.0142,14.0292,162800.0
2012-06-15 13:30:00,18.64,18.68,18.61,18.66,111400.0,14.0367,14.0669,14.0142,14.0518,111400.0
2012-06-15 14:00:00,18.66,18.67,18.63,18.64,69600.0,14.0518,14.0593,14.0292,14.0367,69600.0
2012-06-15 14:30:00,18.65,18.75,18.63,18.75,262400.0,14.0443,14.1196,14.0292,14.1196,262400.0
2012-06-15 15:00:00,18.75,18.78,18.69,18.71,261000.0,14.1196,14.1422,14.0744,14.0895,261000.0
2012-06-15 15:30:00,18.72,18.77,18.69,18.71,776900.0,14.097,14.1346,14.0744,14.0895,776900.0
2012-06-18 09:30:00,18.57,18.67,18.42,18.66,98400.0,13.984,14.0593,13.8711,14.0518,98400.0
2012-06-18 10:00:00,18.66,18.74,18.62,18.74,78900.0,14.0518,14.1121,14.0217,14.1121,78900.0
2012-06-18 10:30:00,18.74,18.84,18.67,18.75,90000.0,14.1121,14.1874,14.0593,14.1196,90000.0
2012-06-18 11:00:00,18.76,18.79,18.67,18.7,133700.0,14.1271,14.1497,14.0593,14.0819,133700.0
2012-06-18 11:30:00,18.71,18.75,18.65,18.74,172100.0,14.0895,14.1196,14.0443,14.1121,172100.0
2012-06-18 12:00:00,18.74,18.75,18.68,18.74,65300.0,14.1121,14.1196,14.0669,14.1121,65300.0
2012-06-18 12:30:00,18.74,18.79,18.7,18.72,85400.0,14.1121,14.1497,14.0819,14.097,85400.0
2012-06-18 13:00:00,18.73,18.83,18.71,18.82,130600.0,14.1045,14.1798,14.0895,14.1723,130600.0
2012-06-18 13:30:00,18.83,18.87,18.81,18.85,84400.0,14.1798,14.2099,14.1648,14.1949,84400.0
2012-06-18 14:00:00,18.85,18.89,18.8,18.83,165400.0,14.1949,14.225,14.1572,14.1798,165400.0
2012-06-18 14:30:00,18.84,18.87,18.82,18.85,124500.0,14.1874,14.2099,14.1723,14.1949,124500.0
2012-06-18 15:00:00,18.86,18.86,18.78,18.83,240900.0,14.2024,14.2024,14.1422,14.1798,240900.0
2012-06-18 15:30:00,18.84,18.88,18.8,18.84,644300.0,14.1874,14.2175,14.1572,14.1874,644300.0
2012-06-19 09:30:00,19.03,19.25,19.0,19.22,211500.0,14.3304,14.4961,14.3078,14.4735,211500.0
2012-06-19 10:00:00,19.23,19.37,19.21,19.35,366800.0,14.481,14.5865,14.466,14.5714,366800.0
2012-06-19 10:30:00,19.35,19.4,19.25,19.3,440200.0,14.5714,14.6091,14.4961,14.5338,440200.0
2012-06-19 11:00:00,19.3,19.4,19.28,19.37,295700.0,14.5338,14.6091,14.5187,14.5865,295700.0
2012-06-19 11:30:00,19.37,19.5,19.36,19.48,231000.0,14.5865,14.6844,14.5789,14.6693,231000.0
2012-06-19 12:00:00,19.48,19.5,19.44,19.5,133700.0,14.6693,14.6844,14.6392,14.6844,133700.0
2012-06-19 12:30:00,19.49,19.55,19.48,19.54,154600.0,14.6768,14.722,14.6693,14.7145,154600.0
2012-06-19 13:00:00,19.54,19.55,19.5,19.54,129800.0,14.7145,14.722,14.6844,14.7145,129800.0
2012-06-19 13:30:00,19.53,19.6,19.51,19.56,202800.0,14.707,14.7597,14.6919,14.7295,202800.0
2012-06-19 14:00:00,19.56,19.58,19.51,19.53,207500.0,14.7295,14.7446,14.6919,14.707,207500.0
2012-06-19 14:30:00,19.52,19.53,19.41,19.42,372800.0,14.6994,14.707,14.6166,14.6241,372800.0
2012-06-19 15:00:00,19.43,19.49,19.39,19.44,470800.0,14.6317,14.6768,14.6015,14.6392,470800.0
2012-06-19 15:30:00,19.44,19.51,19.43,19.47,774600.0,14.6392,14.6919,14.6317,14.6618,774600.0
2012-06-20 09:30:00,19.42,19.7,19.4,19.66,348400.0,14.6241,14.835,14.6091,14.8049,348400.0
2012-06-20 10:00:00,19.65,19.74,19.62,19.74,229300.0,14.7973,14.8651,14.7747,14.8651,229300.0
2012-06-20 10:30:00,19.73,19.75,19.54,19.55,276200.0,14.8576,14.8726,14.7145,14.722,276200.0
2012-06-20 11:00:00,19.57,19.69,19.56,19.64,167500.0,14.7371,14.8274,14.7295,14.7898,167500.0
2012-06-20 11:30:00,19.63,19.73,19.62,19.66,200800.0,14.7823,14.8576,14.7747,14.8049,200800.0
2012-06-20 12:00:00,19.66,19.66,19.59,19.62,216500.0,14.8049,14.8049,14.7521,14.7747,216500.0
2012-06-20 12:30:00,19.62,19.73,19.48,19.72,626200.0,14.7747,14.8576,14.6693,14.85,626200.0
2012-06-20 13:00:00,19.72,19.9,19.7,19.71,217300.0,14.85,14.9856,14.835,14.8425,217300.0
2012-06-20 13:30:00,19.72,19.74,19.64,19.7,113300.0,14.85,14.8651,14.7898,14.835,113300.0
2012-06-20 14:00:00,19.69,19.85,19.66,19.7,383100.0,14.8274,14.9479,14.8049,14.835,383100.0
2012-06-20 14:30:00,19.71,19.75,19.59,19.61,354500.0,14.8425,14.8726,14.7521,14.7672,354500.0
2012-06-20 15:00:00,19.62,19.63,19.48,19.56,278500.0,14.7747,14.7823,14.6693,14.7295,278500.0
2012-06-20 15:30:00,19.57,19.63,19.52,19.63,495200.0,14.7371,14.7823,14.6994,14.7823,495200.0
2012-06-21 09:30:00,19.65,19.8,19.49,19.53,144900.0,14.7973,14.9103,14.6768,14.707,144900.0
2012-06-21 10:00:00,19.52,19.52,19.35,19.37,88500.0,14.6994,14.6994,14.5714,14.5865,88500.0
2012-06-21 10:30:00,19.37,19.42,19.36,19.42,162400.0,14.5865,14.6241,14.5789,14.6241,162400.0
2012-06-21 11:00:00,19.42,19.42,19.2,19.23,146200.0,14.6241,14.6241,14.4585,14.481,146200.0
2012-06-21 11:30:00,19.22,19.25,19.15,19.24,202200.0,14.4735,14.4961,14.4208,14.4886,202200.0
2012-06-21 12:00:00,19.24,19.28,19.11,19.13,128700.0,14.4886,14.5187,14.3907,14.4057,128700.0
2012-06-21 12:30:00,19.13,19.19,19.12,19.17,64600.0,14.4057,14.4509,14.3982,14.4359,64600.0
2012-06-21 13:00:00,19.17,19.22,19.12,19.12,54000.0,14.4359,14.4735,14.3982,14.3982,54000.0
2012-06-21 13:30:00,19.12,19.15,19.06,19.08,92200.0,14.3982,14.4208,14.353,14.3681,92200.0
2012-06-21 14:00:00,19.07,19.1,18.97,19.04,83400.0,14.3606,14.3831,14.2853,14.338,83400.0
2012-06-21 14:30:00,19.02,19.12,19.01,19.11,117900.0,14.3229,14.3982,14.3154,14.3907,117900.0
2012-06-21 15:00:00,19.11,19.11,18.98,19.07,214100.0,14.3907,14.3907,14.2928,14.3606,214100.0
2012-06-21 15:30:00,19.06,19.08,18.94,18.97,397200.0,14.353,14.3681,14.2627,14.2853,397200.0
2012-06-22 09:30:00,19.1,19.19,19.03,19.1,127800.0,14.3831,14.4509,14.3304,14.3831,127800.0
2012-06-22 10:00:00,19.1,19.18,19.06,19.06,107300.0,14.3831,14.4434,14.353,14.353,107300.0
2012-06-22 10:30:00,19.06,19.14,19.02,19.14,151600.0,14.353,14.4133,14.3229,14.4133,151600.0
2012-06-22 11:00:00,19.13,19.18,19.08,19.08,60200.0,14.4057,14.4434,14.3681,14.3681,60200.0
2012-06-22 11:30:00,19.08,19.15,19.08,19.13,53500.0,14.3681,14.4208,14.3681,14.4057,53500.0
2012-06-22 12:00:00,19.13,19.13,19.02,19.03,173900.0,14.4057,14.4057,14.3229,14.3304,173900.0
2012-06-22 12:30:00,19.03,19.06,19.02,19.05,66300.0,14.3304,14.353,14.3229,14.3455,66300.0
2012-06-22 13:00:00,19.05,19.12,19.03,19.12,40800.0,14.3455,14.3982,14.3304,14.3982,40800.0
2012-06-22 13:30:00,19.12,19.12,19.06,19.07,59300.0,14.3982,14.3982,14.353,14.3606,59300.0
2012-06-22 14:00:00,19.06,19.15,19.06,19.15,100000.0,14.353,14.4208,14.353,14.4208,100000.0
2012-06-22 14:30:00,19.14,19.25,19.13,19.23,101000.0,14.4133,14.4961,14.4057,14.481,101000.0
2012-06-22 15:00:00,19.23,19.24,19.12,19.14,131400.0,14.481,14.4886,14.3982,14.4133,131400.0
2012-06-22 15:30:00,19.13,19.21,19.1,19.14,386800.0,14.4057,14.466,14.3831,14.4133,386800.0
2012-06-25 09:30:00,18.86,18.86,18.48,18.52,152900.0,14.2024,14.2024,13.9163,13.9464,152900.0
2012-06-25 10:00:00,18.52,18.55,18.45,18.52,236600.0,13.9464,13.969,13.8937,13.9464,236600.0
2012-06-25 10:30:00,18.52,18.58,18.43,18.44,226500.0,13.9464,13.9916,13.8786,13.8861,226500.0
2012-06-25 11:00:00,18.45,18.53,18.41,18.46,145500.0,13.8937,13.9539,13.8635,13.9012,145500.0
2012-06-25 11:30:00,18.47,18.49,18.36,18.38,123800.0,13.9087,13.9238,13.8259,13.841,123800.0
2012-06-25 12:00:00,18.38,18.43,18.36,18.39,79000.0,13.841,13.8786,13.8259,13.8485,79000.0
2012-06-25 12:30:00,18.39,18.43,18.38,18.41,69200.0,13.8485,13.8786,13.841,13.8635,69200.0
2012-06-25 13:00:00,18.41,18.42,18.33,18.38,89300.0,13.8635,13.8711,13.8033,13.841,89300.0
2012-06-25 13:30:00,18.37,18.45,18.37,18.45,67900.0,13.8334,13.8937,13.8334,13.8937,67900.0
2012-06-25 14:00:00,18.45,18.52,18.44,18.46,148600.0,13.8937,13.9464,13.8861,13.9012,148600.0
2012-06-25 14:30:00,18.46,18.48,18.45,18.46,84300.0,13.9012,13.9163,13.8937,13.9012,84300.0
2012-06-25 15:00:00,18.45,18.58,18.45,18.55,134200.0,13.8937,13.9916,13.8937,13.969,134200.0
2012-06-25 15:30:00,18.56,18.56,18.43,18.46,471900.0,13.9765,13.9765,13.8786,13.9012,471900.0
2012-06-26 09:30:00,18.45,18.6,18.35,18.57,446100.0,13.8937,14.0066,13.8184,13.984,446100.0
2012-06-26 10:00:00,18.56,18.65,18.44,18.48,223100.0,13.9765,14.0443,13.8861,13.9163,223100.0
2012-06-26 10:30:00,18.48,18.54,18.4,18.52,177600.0,13.9163,13.9614,13.856,13.9464,177600.0
2012-06-26 11:00:00,18.51,18.58,18.37,18.51,182000.0,13.9389,13.9916,13.8334,13.9389,182000.0
2012-06-26 11:30:00,18.51,18.66,18.5,18.61,159500.0,13.9389,14.0518,13.9313,14.0142,159500.0
2012-06-26 12:00:00,18.62,18.75,18.61,18.74,152500.0,14.0217,14.1196,14.0142,14.1121,152500.0
2012-06-26 12:30:00,18.74,18.89,18.74,18.84,122400.0,14.1121,14.225,14.1121,14.1874,122400.0
2012-06-26 13:00:00,18.84,18.89,18.81,18.87,125900.0,14.1874,14.225,14.1648,14.2099,125900.0
2012-06-26 13:30:00,18.86,18.94,18.85,18.87,191400.0,14.2024,14.2627,14.1949,14.2099,191400.0
2012-06-26 14:00:00,18.87,18.94,18.84,18.89,135500.0,14.2099,14.2627,14.1874,14.225,135500.0
2012-06-26 14:30:00,18.89,18.92,18.82,18.85,222300.0,14.225,14.2476,14.1723,14.1949,222300.0
2012-06-26 15:00:00,18.85,18.88,18.81,18.83,183600.0,14.1949,14.2175,14.1648,14.1798,183600.0
2012-06-26 15:30:00,18.83,18.87,18.78,18.79,470400.0,14.1798,14.2099,14.1422,14.1497,470400.0
2012-06-27 09:30:00,18.85,18.98,18.72,18.82,146000.0,14.1949,14.2928,14.097,14.1723,146000.0
2012-06-27 10:00:00,18.81,18.94,18.65,18.94,143500.0,14.1648,14.2627,14.0443,14.2627,143500.0
2012-06-27 10:30:00,18.94,18.96,18.87,18.93,87100.0,14.2627,14.2777,14.2099,14.2551,87100.0
2012-06-27 11:00:00,18.93,18.95,18.86,18.9,78300.0,14.2551,14.2702,14.2024,14.2325,78300.0
2012-06-27 11:30:00,18.91,19.01,18.91,18.97,111500.0,14.2401,14.3154,14.2401,14.2853,111500.0
2012-06-27 12:00:00,18.97,19.08,18.97,19.05,81200.0,14.2853,14.3681,14.2853,14.3455,81200.0
2012-06-27 12:30:00,19.05,19.09,19.04,19.05,71500.0,14.3455,14.3756,14.338,14.3455,71500.0
2012-06-27 13:00:00,19.06,19.1,19.05,19.06,68900.0,14.353,14.3831,14.3455,14.353,68900.0
2012-06-27 13:30:00,19.05,19.09,19.03,19.09,91600.0,14.3455,14.3756,14.3304,14.3756,91600.0
2012-06-27 14:00:00,19.08,19.14,19.07,19.13,93400.0,14.3681,14.4133,14.3606,14.4057,93400.0
2012-06-27 14:30:00,19.13,19.18,19.12,19.16,97300.0,14.4057,14.4434,14.3982,14.4283,97300.0
2012-06-27 15:00:00,19.16,19.23,19.14,19.22,126100.0,14.4283,14.481,14.4133,14.4735,126100.0
2012-06-27 15:30:00,19.22,19.23,19.14,19.19,416900.0,14.4735,14.481,14.4133,14.4509,416900.0
2012-06-28 09:30:00,19.04,19.08,18.9,18.91,282400.0,14.338,14.3681,14.2325,14.2401,282400.0
2012-06-28 10:00:00,18.91,19.0,18.86,18.88,203400.0,14.2401,14.3078,14.2024,14.2175,203400.0
2012-06-28 10:30:00,18.88,18.89,18.63,18.67,223000.0,14.2175,14.225,14.0292,14.0593,223000.0
2012-06-28 11:00:00,18.66,18.77,18.63,18.77,114800.0,14.0518,14.1346,14.0292,14.1346,114800.0
2012-06-28 11:30:00,18.77,18.8,18.69,18.71,85400.0,14.1346,14.1572,14.0744,14.0895,85400.0
2012-06-28 12:00:00,18.71,18.72,18.63,18.64,109600.0,14.0895,14.097,14.0292,14.0367,109600.0
2012-06-28 12:30:00,18.65,18.66,18.62,18.65,136700.0,14.0443,14.0518,14.0217,14.0443,136700.0
2012-06-28 13:00:00,18.65,18.66,18.62,18.65,101700.0,14.0443,14.0518,14.0217,14.0443,101700.0
2012-06-28 13:30:00,18.65,18.65,18.55,18.64,163000.0,14.0443,14.0443,13.969,14.0367,163000.0
2012-06-28 14:00:00,18.64,18.64,18.57,18.58,89500.0,14.0367,14.0367,13.984,13.9916,89500.0
2012-06-28 14:30:00,18.59,18.65,18.57,18.65,99200.0,13.9991,14.0443,13.984,14.0443,99200.0
2012-06-28 15:00:00,18.65,18.74,18.64,18.74,220100.0,14.0443,14.1121,14.0367,14.1121,220100.0
2012-06-28 15:30:00,18.75,19.04,18.75,18.99,721600.0,14.1196,14.338,14.1196,14.3003,721600.0
2012-06-29 09:30:00,19.41,19.47,19.23,19.28,214400.0,14.6166,14.6618,14.481,14.5187,214400.0
2012-06-29 10:00:00,19.28,19.45,19.28,19.42,143600.0,14.5187,14.6467,14.5187,14.6241,143600.0
2012-06-29 10:30:00,19.42,19.42,19.3,19.33,153100.0,14.6241,14.6241,14.5338,14.5563,153100.0
2012-06-29 11:00:00,19.34,19.39,19.32,19.32,143100.0,14.5639,14.6015,14.5488,14.5488,143100.0
2012-06-29 11:30:00,19.32,19.37,19.29,19.29,127900.0,14.5488,14.5865,14.5262,14.5262,127900.0
2012-06-29 12:00:00,19.28,19.34,19.28,19.29,82100.0,14.5187,14.5639,14.5187,14.5262,82100.0
2012-06-29 12:30:00,19.29,19.37,19.26,19.37,57300.0,14.5262,14.5865,14.5036,14.5865,57300.0
2012-06-29 13:00:00,19.37,19.45,19.35,19.43,117300.0,14.5865,14.6467,14.5714,14.6317,117300.0
2012-06-29 13:30:00,19.44,19.48,19.42,19.43,113900.0,14.6392,14.6693,14.6241,14.6317,113900.0
2012-06-29 14:00:00,19.42,19.44,19.35,19.41,164500.0,14.6241,14.6392,14.5714,14.6166,164500.0
2012-06-29 14:30:00,19.41,19.42,19.33,19.36,109100.0,14.6166,14.6241,14.5563,14.5789,109100.0
2012-06-29 15:00:00,19.36,19.36,19.25,19.26,127900.0,14.5789,14.5789,14.4961,14.5036,127900.0
2012-06-29 15:30:00,19.26,19.42,19.22,19.42,468800.0,14.5036,14.6241,14.4735,14.6241,468800.0
2012-07-02 09:30:00,19.55,19.59,19.32,19.51,252400.0,14.722,14.7521,14.5488,14.6919,252400.0
2012-07-02 10:00:00,19.51,19.51,19.36,19.36,230300.0,14.6919,14.6919,14.5789,14.5789,230300.0
2012-07-02 10:30:00,19.36,19.38,19.23,19.23,200600.0,14.5789,14.594,14.481,14.481,200600.0
2012-07-02 11:00:00,19.23,19.3,19.13,19.25,152600.0,14.481,14.5338,14.4057,14.4961,152600.0
2012-07-02 11:30:00,19.26,19.37,19.26,19.35,117100.0,14.5036,14.5865,14.5036,14.5714,117100.0
2012-07-02 12:00:00,19.35,19.46,19.35,19.44,62600.0,14.5714,14.6542,14.5714,14.6392,62600.0
2012-07-02 12:30:00,19.43,19.52,19.42,19.5,97300.0,14.6317,14.6994,14.6241,14.6844,97300.0
2012-07-02 13:00:00,19.49,19.52,19.48,19.51,58300.0,14.6768,14.6994,14.6693,14.6919,58300.0
2012-07-02 13:30:00,19.51,19.55,19.5,19.53,61100.0,14.6919,14.722,14.6844,14.707,61100.0
2012-07-02 14:00:00,19.53,19.59,19.48,19.57,143200.0,14.707,14.7521,14.6693,14.7371,143200.0
2012-07-02 14:30:00,19.57,19.6,19.55,19.56,73600.0,14.7371,14.7597,14.722,14.7295,73600.0
2012-07-02 15:00:00,19.57,19.59,19.53,19.55,137100.0,14.7371,14.7521,14.707,14.722,137100.0
2012-07-02 15:30:00,19.55,19.67,19.54,19.63,488200.0,14.722,14.8124,14.7145,14.7823,488200.0
2012-07-03 09:30:00,19.63,19.73,19.54,19.71,46500.0,14.7823,14.8576,14.7145,14.8425,46500.0
2012-07-03 10:00:00,19.72,19.75,19.67,19.69,122100.0,14.85,14.8726,14.8124,14.8274,122100.0
2012-07-03 10:30:00,19.69,19.74,19.66,19.73,176200.0,14.8274,14.8651,14.8049,14.8576,176200.0
2012-07-03 11:00:00,19.73,19.78,19.69,19.77,81600.0,14.8576,14.8952,14.8274,14.8877,81600.0
2012-07-03 11:30:00,19.78,19.82,19.76,19.8,93300.0,14.8952,14.9253,14.8802,14.9103,93300.0
2012-07-03 12:00:00,19.8,19.82,19.64,19.65,95400.0,14.9103,14.9253,14.7898,14.7973,95400.0
2012-07-03 12:30:00,19.64,19.7,19.59,19.69,168700.0,14.7898,14.835,14.7521,14.8274,168700.0
2012-07-05 09:30:00,19.68,19.68,19.43,19.54,79900.0,14.8199,14.8199,14.6317,14.7145,79900.0
2012-07-05 10:00:00,19.52,19.53,19.39,19.43,337000.0,14.6994,14.707,14.6015,14.6317,337000.0
2012-07-05 10:30:00,19.44,19.45,19.36,19.38,142500.0,14.6392,14.6467,14.5789,14.594,142500.0
2012-07-05 11:00:00,19.38,19.48,19.37,19.46,169300.0,14.594,14.6693,14.5865,14.6542,169300.0
2012-07-05 11:30:00,19.47,19.48,19.39,19.39,62100.0,14.6618,14.6693,14.6015,14.6015,62100.0
2012-07-05 12:00:00,19.4,19.44,19.37,19.39,159100.0,14.6091,14.6392,14.5865,14.6015,159100.0
2012-07-05 12:30:00,19.39,19.46,19.36,19.44,75100.0,14.6015,14.6542,14.5789,14.6392,75100.0
2012-07-05 13:00:00,19.45,19.54,19.44,19.53,97400.0,14.6467,14.7145,14.6392,14.707,97400.0
2012-07-05 13:30:00,19.54,19.59,19.51,19.58,103700.0,14.7145,14.7521,14.6919,14.7446,103700.0
2012-07-05 14:00:00,19.57,19.59,19.53,19.53,79300.0,14.7371,14.7521,14.707,14.707,79300.0
2012-07-05 14:30:00,19.53,19.54,19.44,19.46,92900.0,14.707,14.7145,14.6392,14.6542,92900.0
2012-07-05 15:00:00,19.46,19.51,19.44,19.46,129100.0,14.6542,14.6919,14.6392,14.6542,129100.0
2012-07-05 15:30:00,19.47,19.48,19.38,19.41,229100.0,14.6618,14.6693,14.594,14.6166,229100.0
2012-07-06 09:30:00,19.21,19.29,19.01,19.28,80800.0,14.466,14.5262,14.3154,14.5187,80800.0
2012-07-06 10:00:00,19.28,19.34,19.12,19.3,238000.0,14.5187,14.5639,14.3982,14.5338,238000.0
2012-07-06 10:30:00,19.3,19.34,19.26,19.27,97000.0,14.5338,14.5639,14.5036,14.5112,97000.0
2012-07-06 11:00:00,19.26,19.32,19.25,19.29,78400.0,14.5036,14.5488,14.4961,14.5262,78400.0
2012-07-06 11:30:00,19.28,19.31,19.25,19.28,55900.0,14.5187,14.5413,14.4961,14.5187,55900.0
2012-07-06 12:00:00,19.28,19.3,19.23,19.26,116200.0,14.5187,14.5338,14.481,14.5036,116200.0
2012-07-06 12:30:00,19.26,19.34,19.24,19.33,101000.0,14.5036,14.5639,14.4886,14.5563,101000.0
2012-07-06 13:00:00,19.34,19.37,19.3,19.35,122100.0,14.5639,14.5865,14.5338,14.5714,122100.0
2012-07-06 13:30:00,19.35,19.37,19.29,19.31,57000.0,14.5714,14.5865,14.5262,14.5413,57000.0
2012-07-06 14:00:00,19.31,19.32,19.25,19.28,62400.0,14.5413,14.5488,14.4961,14.5187,62400.0
2012-07-06 14:30:00,19.29,19.34,19.28,19.31,72200.0,14.5262,14.5639,14.5187,14.5413,72200.0
2012-07-06 15:00:00,19.31,19.41,19.31,19.4,116900.0,14.5413,14.6166,14.5413,14.6091,116900.0
2012-07-06 15:30:00,19.41,19.48,19.39,19.39,370500.0,14.6166,14.6693,14.6015,14.6015,370500.0
2012-07-09 09:30:00,19.37,19.45,19.23,19.27,58700.0,14.5865,14.6467,14.481,14.5112,58700.0
2012-07-09 10:00:00,19.26,19.34,19.22,19.32,141300.0,14.5036,14.5639,14.4735,14.5488,141300.0
2012-07-09 10:30:00,19.32,19.44,19.3,19.43,113300.0,14.5488,14.6392,14.5338,14.6317,113300.0
2012-07-09 11:00:00,19.43,19.43,19.36,19.37,99000.0,14.6317,14.6317,14.5789,14.5865,99000.0
2012-07-09 11:30:00,19.37,19.38,19.23,19.24,185500.0,14.5865,14.594,14.481,14.4886,185500.0
2012-07-09 12:00:00,19.24,19.26,19.22,19.23,93000.0,14.4886,14.5036,14.4735,14.481,93000.0
2012-07-09 12:30:00,19.24,19.25,19.16,19.17,106000.0,14.4886,14.4961,14.4283,14.4359,106000.0
2012-07-09 13:00:00,19.17,19.19,19.1,19.19,81300.0,14.4359,14.4509,14.3831,14.4509,81300.0
2012-07-09 13:30:00,19.18,19.21,19.14,19.14,75700.0,14.4434,14.466,14.4133,14.4133,75700.0
2012-07-09 14:00:00,19.14,19.15,19.06,19.07,131600.0,14.4133,14.4208,14.353,14.3606,131600.0
2012-07-09 14:30:00,19.08,19.08,19.01,19.04,111900.0,14.3681,14.3681,14.3154,14.338,111900.0
2012-07-09 15:00:00,19.04,19.05,19.0,19.03,258900.0,14.338,14.3455,14.3078,14.3304,258900.0
2012-07-09 15:30:00,19.03,19.18,19.02,19.1,388600.0,14.3304,14.4434,14.3229,14.3831,388600.0
2012-07-10 09:30:00,19.31,19.42,19.21,19.39,80900.0,14.5413,14.6241,14.466,14.6015,80900.0
2012-07-10 10:00:00,19.39,19.41,19.23,19.26,182300.0,14.6015,14.6166,14.481,14.5036,182300.0
2012-07-10 10:30:00,19.27,19.32,19.22,19.25,125900.0,14.5112,14.5488,14.4735,14.4961,125900.0
2012-07-10 11:00:00,19.26,19.26,19.14,19.14,232900.0,14.5036,14.5036,14.4133,14.4133,232900.0
2012-07-10 11:30:00,19.14,19.15,19.07,19.09,140800.0,14.4133,14.4208,14.3606,14.3756,140800.0
2012-07-10 12:00:00,19.09,19.1,18.98,19.0,128700.0,14.3756,14.3831,14.2928,14.3078,128700.0
2012-07-10 12:30:00,18.99,19.03,18.99,19.01,111700.0,14.3003,14.3304,14.3003,14.3154,111700.0
2012-07-10 13:00:00,19.01,19.02,18.9,18.94,169200.0,14.3154,14.3229,14.2325,14.2627,169200.0
2012-07-10 13:30:00,18.95,18.95,18.86,18.91,108600.0,14.2702,14.2702,14.2024,14.2401,108600.0
2012-07-10 14:00:00,18.91,18.93,18.82,18.85,88500.0,14.2401,14.2551,14.1723,14.1949,88500.0
2012-07-10 14:30:00,18.85,18.86,18.7,18.72,207300.0,14.1949,14.2024,14.0819,14.097,207300.0
2012-07-10 15:00:00,18.71,18.77,18.64,18.65,265900.0,14.0895,14.1346,14.0367,14.0443,265900.0
2012-07-10 15:30:00,18.65,18.84,18.65,18.8,566100.0,14.0443,14.1874,14.0443,14.1572,566100.0
2012-07-11 09:30:00,18.76,18.88,18.7,18.72,280500.0,14.1271,14.2175,14.0819,14.097,280500.0
2012-07-11 10:00:00,18.72,18.78,18.64,18.65,237300.0,14.097,14.1422,14.0367,14.0443,237300.0
2012-07-11 10:30:00,18.66,18.67,18.59,18.63,171200.0,14.0518,14.0593,13.9991,14.0292,171200.0
2012-07-11 11:00:00,18.62,18.76,18.6,18.71,341400.0,14.0217,14.1271,14.0066,14.0895,341400.0
2012-07-11 11:30:00,18.71,18.73,18.69,18.71,125100.0,14.0895,14.1045,14.0744,14.0895,125100.0
2012-07-11 12:00:00,18.72,18.88,18.72,18.85,230600.0,14.097,14.2175,14.097,14.1949,230600.0
2012-07-11 12:30:00,18.85,18.93,18.85,18.91,123300.0,14.1949,14.2551,14.1949,14.2401,123300.0
2012-07-11 13:00:00,18.91,18.91,18.81,18.87,166300.0,14.2401,14.2401,14.1648,14.2099,166300.0
2012-07-11 13:30:00,18.87,18.91,18.85,18.88,122900.0,14.2099,14.2401,14.1949,14.2175,122900.0
2012-07-11 14:00:00,18.89,18.93,18.73,18.75,329900.0,14.225,14.2551,14.1045,14.1196,329900.0
2012-07-11 14:30:00,18.75,18.84,18.71,18.77,139600.0,14.1196,14.1874,14.0895,14.1346,139600.0
2012-07-11 15:00:00,18.77,18.87,18.77,18.85,198100.0,14.1346,14.2099,14.1346,14.1949,198100.0
2012-07-11 15:30:00,18.85,19.0,18.82,18.91,579200.0,14.1949,14.3078,14.1723,14.2401,579200.0
2012-07-12 09:30:00,18.79,18.82,18.57,18.64,101800.0,14.1497,14.1723,13.984,14.0367,101800.0
2012-07-12 10:00:00,18.63,18.66,18.53,18.55,104500.0,14.0292,14.0518,13.9539,13.969,104500.0
2012-07-12 10:30:00,18.56,18.6,18.5,18.55,149500.0,13.9765,14.0066,13.9313,13.969,149500.0
2012-07-12 11:00:00,18.54,18.59,18.5,18.54,84900.0,13.9614,13.9991,13.9313,13.9614,84900.0
2012-07-12 11:30:00,18.54,18.58,18.49,18.56,95300.0,13.9614,13.9916,13.9238,13.9765,95300.0
2012-07-12 12:00:00,18.57,18.61,18.55,18.55,90600.0,13.984,14.0142,13.969,13.969,90600.0
2012-07-12 12:30:00,18.55,18.57,18.51,18.53,63500.0,13.969,13.984,13.9389,13.9539,63500.0
2012-07-12 13:00:00,18.53,18.63,18.5,18.58,125700.0,13.9539,14.0292,13.9313,13.9916,125700.0
2012-07-12 13:30:00,18.58,18.63,18.54,18.54,128500.0,13.9916,14.0292,13.9614,13.9614,128500.0
2012-07-12 14:00:00,18.55,18.62,18.52,18.57,160000.0,13.969,14.0217,13.9464,13.984,160000.0
2012-07-12 14:30:00,18.57,18.62,18.57,18.6,119300.0,13.984,14.0217,13.984,14.0066,119300.0
2012-07-12 15:00:00,18.6,18.69,18.58,18.67,261500.0,14.0066,14.0744,13.9916,14.0593,261500.0
2012-07-12 15:30:00,18.67,18.72,18.6,18.65,395200.0,14.0593,14.097,14.0066,14.0443,395200.0
2012-07-13 09:30:00,18.67,18.91,18.66,18.9,107500.0,14.0593,14.2401,14.0518,14.2325,107500.0
2012-07-13 10:00:00,18.89,19.05,18.89,18.93,140100.0,14.225,14.3455,14.225,14.2551,140100.0
2012-07-13 10:30:00,18.93,18.98,18.89,18.96,106700.0,14.2551,14.2928,14.225,14.2777,106700.0
2012-07-13 11:00:00,18.96,19.05,18.95,19.01,222100.0,14.2777,14.3455,14.2702,14.3154,222100.0
2012-07-13 11:30:00,19.01,19.04,18.99,18.99,117700.0,14.3154,14.338,14.3003,14.3003,117700.0
2012-07-13 12:00:00,18.99,19.03,18.98,19.03,96800.0,14.3003,14.3304,14.2928,14.3304,96800.0
2012-07-13 12:30:00,19.02,19.06,19.02,19.06,50500.0,14.3229,14.353,14.3229,14.353,50500.0
2012-07-13 13:00:00,19.05,19.07,19.02,19.05,68800.0,14.3455,14.3606,14.3229,14.3455,68800.0
2012-07-13 13:30:00,19.04,19.09,19.04,19.07,56300.0,14.338,14.3756,14.338,14.3606,56300.0
2012-07-13 14:00:00,19.06,19.08,19.03,19.07,63400.0,14.353,14.3681,14.3304,14.3606,63400.0
2012-07-13 14:30:00,19.06,19.09,19.03,19.04,121900.0,14.353,14.3756,14.3304,14.338,121900.0
2012-07-13 15:00:00,19.03,19.05,19.01,19.01,276600.0,14.3304,14.3455,14.3154,14.3154,276600.0
2012-07-13 15:30:00,19.01,19.05,18.98,19.02,502200.0,14.3154,14.3455,14.2928,14.3229,502200.0
2012-07-16 09:30:00,18.98,19.04,18.9,19.02,76700.0,14.2928,14.338,14.2325,14.3229,76700.0
2012-07-16 10:00:00,19.01,19.17,18.99,19.17,109400.0,14.3154,14.4359,14.3003,14.4359,109400.0
2012-07-16 10:30:00,19.17,19.28,19.17,19.24,96100.0,14.4359,14.5187,14.4359,14.4886,96100.0
2012-07-16 11:00:00,19.23,19.28,19.19,19.25,188300.0,14.481,14.5187,14.4509,14.4961,188300.0
2012-07-16 11:30:00,19.24,19.25,19.1,19.11,95300.0,14.4886,14.4961,14.3831,14.3907,95300.0
2012-07-16 12:00:00,19.12,19.13,19.0,19.04,62000.0,14.3982,14.4057,14.3078,14.338,62000.0
2012-07-16 12:30:00,19.05,19.12,19.03,19.11,76400.0,14.3455,14.3982,14.3304,14.3907,76400.0
2012-07-16 13:00:00,19.12,19.14,19.08,19.12,48700.0,14.3982,14.4133,14.3681,14.3982,48700.0
2012-07-16 13:30:00,19.11,19.16,19.09,19.1,44100.0,14.3907,14.4283,14.3756,14.3831,44100.0
2012-07-16 14:00:00,19.1,19.2,19.1,19.18,53500.0,14.3831,14.4585,14.3831,14.4434,53500.0
2012-07-16 14:30:00,19.19,19.21,19.13,19.17,83800.0,14.4509,14.466,14.4057,14.4359,83800.0
2012-07-16 15:00:00,19.16,19.18,19.13,19.15,78900.0,14.4283,14.4434,14.4057,14.4208,78900.0
2012-07-16 15:30:00,19.15,19.15,19.01,19.04,377800.0,14.4208,14.4208,14.3154,14.338,377800.0
2012-07-17 09:30:00,19.23,19.25,19.07,19.1,93100.0,14.481,14.4961,14.3606,14.3831,93100.0
2012-07-17 10:00:00,19.09,19.1,19.0,19.04,87500.0,14.3756,14.3831,14.3078,14.338,87500.0
2012-07-17 10:30:00,19.03,19.03,18.89,18.99,183800.0,14.3304,14.3304,14.225,14.3003,183800.0
2012-07-17 11:00:00,18.99,19.06,18.98,19.0,141200.0,14.3003,14.353,14.2928,14.3078,141200.0
2012-07-17 11:30:00,19.01,19.11,19.0,19.08,127200.0,14.3154,14.3907,14.3078,14.3681,127200.0
2012-07-17 12:00:00,19.09,19.21,19.09,19.17,73100.0,14.3756,14.466,14.3756,14.4359,73100.0
2012-07-17 12:30:00,19.18,19.26,19.18,19.24,113900.0,14.4434,14.5036,14.4434,14.4886,113900.0
2012-07-17 13:00:00,19.25,19.37,19.23,19.33,159000.0,14.4961,14.5865,14.481,14.5563,159000.0
2012-07-17 13:30:00,19.34,19.42,19.34,19.41,164800.0,14.5639,14.6241,14.5639,14.6166,164800.0
2012-07-17 14:00:00,19.41,19.46,19.39,19.46,122000.0,14.6166,14.6542,14.6015,14.6542,122000.0
2012-07-17 14:30:00,19.45,19.48,19.41,19.45,90700.0,14.6467,14.6693,14.6166,14.6467,90700.0
2012-07-17 15:00:00,19.44,19.46,19.4,19.42,89500.0,14.6392,14.6542,14.6091,14.6241,89500.0
2012-07-17 15:30:00,19.41,19.43,19.36,19.42,289300.0,14.6166,14.6317,14.5789,14.6241,289300.0
2012-07-18 09:30:00,19.39,19.57,19.22,19.5,248600.0,14.6015,14.7371,14.4735,14.6844,248600.0
2012-07-18 10:00:00,19.5,19.63,19.43,19.46,228300.0,14.6844,14.7823,14.6317,14.6542,228300.0
2012-07-18 10:30:00,19.47,19.55,19.4,19.53,116200.0,14.6618,14.722,14.6091,14.707,116200.0
2012-07-18 11:00:00,19.52,19.53,19.44,19.44,206300.0,14.6994,14.707,14.6392,14.6392,206300.0
2012-07-18 11:30:00,19.44,19.52,19.41,19.42,112700.0,14.6392,14.6994,14.6166,14.6241,112700.0
2012-07-18 12:00:00,19.42,19.49,19.4,19.46,280300.0,14.6241,14.6768,14.6091,14.6542,280300.0
2012-07-18 12:30:00,19.46,19.5,19.46,19.49,142600.0,14.6542,14.6844,14.6542,14.6768,142600.0
2012-07-18 13:00:00,19.5,19.58,19.5,19.53,127100.0,14.6844,14.7446,14.6844,14.707,127100.0
2012-07-18 13:30:00,19.53,19.57,19.5,19.55,232700.0,14.707,14.7371,14.6844,14.722,232700.0
2012-07-18 14:00:00,19.55,19.58,19.53,19.56,225900.0,14.722,14.7446,14.707,14.7295,225900.0
2012-07-18 14:30:00,19.55,19.58,19.43,19.45,205100.0,14.722,14.7446,14.6317,14.6467,205100.0
2012-07-18 15:00:00,19.46,19.54,19.45,19.48,163700.0,14.6542,14.7145,14.6467,14.6693,163700.0
2012-07-18 15:30:00,19.49,19.51,19.39,19.46,457200.0,14.6768,14.6919,14.6015,14.6542,457200.0
2012-07-19 09:30:00,19.52,19.67,19.48,19.55,116000.0,14.6994,14.8124,14.6693,14.722,116000.0
2012-07-19 10:00:00,19.54,19.54,19.37,19.44,175700.0,14.7145,14.7145,14.5865,14.6392,175700.0
2012-07-19 10:30:00,19.44,19.59,19.43,19.55,131600.0,14.6392,14.7521,14.6317,14.722,131600.0
2012-07-19 11:00:00,19.55,19.58,19.48,19.5,168500.0,14.722,14.7446,14.6693,14.6844,168500.0
2012-07-19 11:30:00,19.5,19.51,19.42,19.46,71200.0,14.6844,14.6919,14.6241,14.6542,71200.0
2012-07-19 12:00:00,19.46,19.49,19.4,19.45,200900.0,14.6542,14.6768,14.6091,14.6467,200900.0
2012-07-19 12:30:00,19.45,19.45,19.3,19.3,160700.0,14.6467,14.6467,14.5338,14.5338,160700.0
2012-07-19 13:00:00,19.3,19.33,19.27,19.3,81400.0,14.5338,14.5563,14.5112,14.5338,81400.0
2012-07-19 13:30:00,19.3,19.32,19.21,19.23,130500.0,14.5338,14.5488,14.466,14.481,130500.0
2012-07-19 14:00:00,19.24,19.26,19.2,19.2,89100.0,14.4886,14.5036,14.4585,14.4585,89100.0
2012-07-19 14:30:00,19.2,19.34,19.19,19.29,110300.0,14.4585,14.5639,14.4509,14.5262,110300.0
2012-07-19 15:00:00,19.28,19.28,19.19,19.2,118100.0,14.5187,14.5187,14.4509,14.4585,118100.0
2012-07-19 15:30:00,19.2,19.29,19.2,19.24,315200.0,14.4585,14.5262,14.4585,14.4886,315200.0
2012-07-20 09:30:00,19.06,19.11,18.82,18.89,253000.0,14.353,14.3907,14.1723,14.225,253000.0
2012-07-20 10:00:00,18.88,18.93,18.82,18.82,268100.0,14.2175,14.2551,14.1723,14.1723,268100.0
2012-07-20 10:30:00,18.83,18.98,18.8,18.94,295300.0,14.1798,14.2928,14.1572,14.2627,295300.0
2012-07-20 11:00:00,18.94,19.0,18.72,18.8,248900.0,14.2627,14.3078,14.097,14.1572,248900.0
2012-07-20 11:30:00,18.8,18.9,18.79,18.87,105900.0,14.1572,14.2325,14.1497,14.2099,105900.0
2012-07-20 12:00:00,18.86,18.88,18.79,18.84,54900.0,14.2024,14.2175,14.1497,14.1874,54900.0
2012-07-20 12:30:00,18.83,18.84,18.75,18.82,61700.0,14.1798,14.1874,14.1196,14.1723,61700.0
2012-07-20 13:00:00,18.82,18.82,18.73,18.75,114400.0,14.1723,14.1723,14.1045,14.1196,114400.0
2012-07-20 13:30:00,18.75,18.78,18.73,18.75,112400.0,14.1196,14.1422,14.1045,14.1196,112400.0
2012-07-20 14:00:00,18.75,18.84,18.73,18.79,107500.0,14.1196,14.1874,14.1045,14.1497,107500.0
2012-07-20 14:30:00,18.79,18.81,18.75,18.8,164100.0,14.1497,14.1648,14.1196,14.1572,164100.0
2012-07-20 15:00:00,18.79,18.8,18.73,18.75,112200.0,14.1497,14.1572,14.1045,14.1196,112200.0
2012-07-20 15:30:00,18.75,18.78,18.7,18.75,560600.0,14.1196,14.1422,14.0819,14.1196,560600.0
2012-07-23 09:30:00,18.47,18.6,18.31,18.36,200800.0,13.9087,14.0066,13.7882,13.8259,200800.0
2012-07-23 10:00:00,18.36,18.37,18.22,18.35,241200.0,13.8259,13.8334,13.7205,13.8184,241200.0
2012-07-23 10:30:00,18.34,18.43,18.34,18.42,185700.0,13.8108,13.8786,13.8108,13.8711,185700.0
2012-07-23 11:00:00,18.43,18.46,18.34,18.37,198800.0,13.8786,13.9012,13.8108,13.8334,198800.0
2012-07-23 11:30:00,18.38,18.4,18.31,18.34,112000.0,13.841,13.856,13.7882,13.8108,112000.0
2012-07-23 12:00:00,18.34,18.36,18.32,18.35,92600.0,13.8108,13.8259,13.7958,13.8184,92600.0
2012-07-23 12:30:00,18.35,18.39,18.3,18.33,158100.0,13.8184,13.8485,13.7807,13.8033,158100.0
2012-07-23 13:00:00,18.34,18.41,18.3,18.4,143600.0,13.8108,13.8635,13.7807,13.856,143600.0
2012-07-23 13:30:00,18.39,18.45,18.39,18.39,138600.0,13.8485,13.8937,13.8485,13.8485,138600.0
2012-07-23 14:00:00,18.4,18.41,18.31,18.32,182900.0,13.856,13.8635,13.7882,13.7958,182900.0
2012-07-23 14:30:00,18.33,18.4,18.27,18.37,274300.0,13.8033,13.856,13.7581,13.8334,274300.0
2012-07-23 15:00:00,18.36,18.53,18.33,18.53,337600.0,13.8259,13.9539,13.8033,13.9539,337600.0
2012-07-23 15:30:00,18.53,18.64,18.51,18.58,607000.0,13.9539,14.0367,13.9389,13.9916,607000.0
2012-07-24 09:30:00,18.14,18.42,17.82,18.24,1310800.0,13.6602,13.8711,13.4192,13.7355,1310800.0
2012-07-24 10:00:00,18.24,18.29,17.87,17.88,780100.0,13.7355,13.7732,13.4569,13.4644,780100.0
2012-07-24 10:30:00,17.88,17.88,17.58,17.78,746700.0,13.4644,13.4644,13.2385,13.3891,746700.0
2012-07-24 11:00:00,17.78,18.12,17.78,18.11,528500.0,13.3891,13.6452,13.3891,13.6376,528500.0
2012-07-24 11:30:00,18.11,18.11,17.9,17.94,422700.0,13.6376,13.6376,13.4795,13.5096,422700.0
2012-07-24 12:00:00,17.94,17.99,17.85,17.98,273000.0,13.5096,13.5473,13.4418,13.5397,273000.0
2012-07-24 12:30:00,17.98,18.04,17.91,17.98,161000.0,13.5397,13.5849,13.487,13.5397,161000.0
2012-07-24 13:00:00,17.98,18.08,17.94,17.96,201900.0,13.5397,13.615,13.5096,13.5247,201900.0
2012-07-24 13:30:00,17.95,17.96,17.77,17.88,211100.0,13.5171,13.5247,13.3816,13.4644,211100.0
2012-07-24 14:00:00,17.88,17.88,17.79,17.79,140200.0,13.4644,13.4644,13.3967,13.3967,140200.0
2012-07-24 14:30:00,17.79,17.92,17.78,17.86,210900.0,13.3967,13.4946,13.3891,13.4494,210900.0
2012-07-24 15:00:00,17.87,18.01,17.75,17.97,410800.0,13.4569,13.5623,13.3665,13.5322,410800.0
2012-07-24 15:30:00,17.96,18.01,17.82,17.96,907600.0,13.5247,13.5623,13.4192,13.5247,907600.0
2012-07-25 09:30:00,18.0,18.18,17.97,18.02,297800.0,13.5548,13.6903,13.5322,13.5699,297800.0
2012-07-25 10:00:00,18.02,18.11,17.95,18.05,208300.0,13.5699,13.6376,13.5171,13.5924,208300.0
2012-07-25 10:30:00,18.05,18.1,17.98,17.99,212600.0,13.5924,13.6301,13.5397,13.5473,212600.0
2012-07-25 11:00:00,18.0,18.06,17.97,18.06,150400.0,13.5548,13.6,13.5322,13.6,150400.0
2012-07-25 11:30:00,18.05,18.1,18.0,18.02,179100.0,13.5924,13.6301,13.5548,13.5699,179100.0
2012-07-25 12:00:00,18.02,18.04,17.97,17.98,62000.0,13.5699,13.5849,13.5322,13.5397,62000.0
2012-07-25 12:30:00,17.98,18.01,17.95,17.96,75900.0,13.5397,13.5623,13.5171,13.5247,75900.0
2012-07-25 13:00:00,17.96,18.0,17.95,17.98,52200.0,13.5247,13.5548,13.5171,13.5397,52200.0
2012-07-25 13:30:00,17.99,18.04,17.98,18.0,103200.0,13.5473,13.5849,13.5397,13.5548,103200.0
2012-07-25 14:00:00,18.0,18.02,17.97,18.0,64500.0,13.5548,13.5699,13.5322,13.5548,64500.0
2012-07-25 14:30:00,18.01,18.02,17.96,17.97,106200.0,13.5623,13.5699,13.5247,13.5322,106200.0
2012-07-25 15:00:00,17.96,17.97,17.84,17.86,326400.0,13.5247,13.5322,13.4343,13.4494,326400.0
2012-07-25 15:30:00,17.86,17.88,17.81,17.88,455100.0,13.4494,13.4644,13.4117,13.4644,455100.0
2012-07-26 09:30:00,18.21,18.32,17.94,17.94,154200.0,13.7129,13.7958,13.5096,13.5096,154200.0
2012-07-26 10:00:00,17.94,18.07,17.9,18.04,138100.0,13.5096,13.6075,13.4795,13.5849,138100.0
2012-07-26 10:30:00,18.04,18.07,17.95,17.98,158000.0,13.5849,13.6075,13.5171,13.5397,158000.0
2012-07-26 11:00:00,17.98,18.05,17.96,18.03,257400.0,13.5397,13.5924,13.5247,13.5774,257400.0
2012-07-26 11:30:00,18.03,18.05,17.95,17.96,504000.0,13.5774,13.5924,13.5171,13.5247,504000.0
2012-07-26 12:00:00,17.96,18.0,17.95,17.99,255800.0,13.5247,13.5548,13.5171,13.5473,255800.0
2012-07-26 12:30:00,17.99,18.02,17.96,18.01,231600.0,13.5473,13.5699,13.5247,13.5623,231600.0
2012-07-26 13:00:00,18.01,18.05,17.97,18.01,94700.0,13.5623,13.5924,13.5322,13.5623,94700.0
2012-07-26 13:30:00,18.0,18.03,17.93,17.96,201500.0,13.5548,13.5774,13.5021,13.5247,201500.0
2012-07-26 14:00:00,17.96,18.06,17.96,18.05,255100.0,13.5247,13.6,13.5247,13.5924,255100.0
2012-07-26 14:30:00,18.05,18.14,18.03,18.09,180100.0,13.5924,13.6602,13.5774,13.6226,180100.0
2012-07-26 15:00:00,18.08,18.12,18.05,18.1,178000.0,13.615,13.6452,13.5924,13.6301,178000.0
2012-07-26 15:30:00,18.1,18.17,18.05,18.08,945300.0,13.6301,13.6828,13.5924,13.615,945300.0
2012-07-27 09:30:00,18.18,18.22,18.05,18.17,367400.0,13.6903,13.7205,13.5924,13.6828,367400.0
2012-07-27 10:00:00,18.16,18.19,18.12,18.13,246900.0,13.6753,13.6979,13.6452,13.6527,246900.0
2012-07-27 10:30:00,18.13,18.24,18.11,18.22,275200.0,13.6527,13.7355,13.6376,13.7205,275200.0
2012-07-27 11:00:00,18.22,18.3,18.19,18.28,328000.0,13.7205,13.7807,13.6979,13.7657,328000.0
2012-07-27 11:30:00,18.28,18.29,18.23,18.26,163400.0,13.7657,13.7732,13.728,13.7506,163400.0
2012-07-27 12:00:00,18.27,18.35,18.26,18.35,132400.0,13.7581,13.8184,13.7506,13.8184,132400.0
2012-07-27 12:30:00,18.35,18.37,18.32,18.33,115400.0,13.8184,13.8334,13.7958,13.8033,115400.0
2012-07-27 13:00:00,18.34,18.46,18.32,18.46,108000.0,13.8108,13.9012,13.7958,13.9012,108000.0
2012-07-27 13:30:00,18.47,18.64,18.46,18.64,276800.0,13.9087,14.0367,13.9012,14.0367,276800.0
2012-07-27 14:00:00,18.64,18.64,18.5,18.51,242400.0,14.0367,14.0367,13.9313,13.9389,242400.0
2012-07-27 14:30:00,18.51,18.59,18.51,18.57,205800.0,13.9389,13.9991,13.9389,13.984,205800.0
2012-07-27 15:00:00,18.57,18.61,18.55,18.56,138600.0,13.984,14.0142,13.969,13.9765,138600.0
2012-07-27 15:30:00,18.56,18.65,18.46,18.48,523100.0,13.9765,14.0443,13.9012,13.9163,523100.0
2012-07-30 09:30:00,18.48,18.48,18.4,18.48,277600.0,13.9163,13.9163,13.856,13.9163,277600.0
2012-07-30 10:00:00,18.48,18.6,18.46,18.57,260500.0,13.9163,14.0066,13.9012,13.984,260500.0
2012-07-30 10:30:00,18.57,18.62,18.52,18.57,575500.0,13.984,14.0217,13.9464,13.984,575500.0
2012-07-30 11:00:00,18.57,18.62,18.41,18.42,393100.0,13.984,14.0217,13.8635,13.8711,393100.0
2012-07-30 11:30:00,18.41,18.44,18.38,18.39,65300.0,13.8635,13.8861,13.841,13.8485,65300.0
2012-07-30 12:00:00,18.39,18.39,18.29,18.29,77000.0,13.8485,13.8485,13.7732,13.7732,77000.0
2012-07-30 12:30:00,18.3,18.33,18.27,18.29,102500.0,13.7807,13.8033,13.7581,13.7732,102500.0
2012-07-30 13:00:00,18.3,18.3,18.26,18.26,58400.0,13.7807,13.7807,13.7506,13.7506,58400.0
2012-07-30 13:30:00,18.27,18.3,18.21,18.21,85100.0,13.7581,13.7807,13.7129,13.7129,85100.0
2012-07-30 14:00:00,18.21,18.26,18.19,18.23,95500.0,13.7129,13.7506,13.6979,13.728,95500.0
2012-07-30 14:30:00,18.24,18.27,18.21,18.27,109800.0,13.7355,13.7581,13.7129,13.7581,109800.0
2012-07-30 15:00:00,18.27,18.27,18.22,18.26,195900.0,13.7581,13.7581,13.7205,13.7506,195900.0
2012-07-30 15:30:00,18.27,18.32,18.25,18.29,373300.0,13.7581,13.7958,13.7431,13.7732,373300.0
2012-07-31 09:30:00,18.24,18.37,18.24,18.3,266000.0,13.7355,13.8334,13.7355,13.7807,266000.0
2012-07-31 10:00:00,18.3,18.35,18.22,18.28,134200.0,13.7807,13.8184,13.7205,13.7657,134200.0
2012-07-31 10:30:00,18.29,18.31,18.23,18.31,208700.0,13.7732,13.7882,13.728,13.7882,208700.0
2012-07-31 11:00:00,18.31,18.43,18.29,18.41,102000.0,13.7882,13.8786,13.7732,13.8635,102000.0
2012-07-31 11:30:00,18.41,18.43,18.36,18.43,122300.0,13.8635,13.8786,13.8259,13.8786,122300.0
2012-07-31 12:00:00,18.43,18.43,18.25,18.28,95300.0,13.8786,13.8786,13.7431,13.7657,95300.0
2012-07-31 12:30:00,18.28,18.29,18.22,18.26,93900.0,13.7657,13.7732,13.7205,13.7506,93900.0
2012-07-31 13:00:00,18.25,18.29,18.24,18.28,94500.0,13.7431,13.7732,13.7355,13.7657,94500.0
2012-07-31 13:30:00,18.28,18.3,18.24,18.24,77100.0,13.7657,13.7807,13.7355,13.7355,77100.0
2012-07-31 14:00:00,18.24,18.31,18.24,18.31,155400.0,13.7355,13.7882,13.7355,13.7882,155400.0
2012-07-31 14:30:00,18.3,18.32,18.24,18.24,75900.0,13.7807,13.7958,13.7355,13.7355,75900.0
2012-07-31 15:00:00,18.24,18.25,18.21,18.23,91800.0,13.7355,13.7431,13.7129,13.728,91800.0
2012-07-31 15:30:00,18.23,18.27,18.2,18.21,408400.0,13.728,13.7581,13.7054,13.7129,408400.0
2012-08-01 09:30:00,18.29,18.39,18.26,18.29,110300.0,13.7732,13.8485,13.7506,13.7732,110300.0
2012-08-01 10:00:00,18.28,18.37,18.19,18.25,94600.0,13.7657,13.8334,13.6979,13.7431,94600.0
2012-08-01 10:30:00,18.26,18.33,18.23,18.29,93700.0,13.7506,13.8033,13.728,13.7732,93700.0
2012-08-01 11:00:00,18.3,18.3,18.22,18.24,48100.0,13.7807,13.7807,13.7205,13.7355,48100.0
2012-08-01 11:30:00,18.24,18.33,18.24,18.32,200200.0,13.7355,13.8033,13.7355,13.7958,200200.0
2012-08-01 12:00:00,18.31,18.41,18.31,18.37,346900.0,13.7882,13.8635,13.7882,13.8334,346900.0
2012-08-01 12:30:00,18.37,18.39,18.33,18.34,120500.0,13.8334,13.8485,13.8033,13.8108,120500.0
2012-08-01 13:00:00,18.35,18.38,18.31,18.31,127700.0,13.8184,13.841,13.7882,13.7882,127700.0
2012-08-01 13:30:00,18.31,18.39,18.29,18.35,64100.0,13.7882,13.8485,13.7732,13.8184,64100.0
2012-08-01 14:00:00,18.34,18.37,18.19,18.29,222400.0,13.8108,13.8334,13.6979,13.7732,222400.0
2012-08-01 14:30:00,18.29,18.31,18.22,18.31,175000.0,13.7732,13.7882,13.7205,13.7882,175000.0
2012-08-01 15:00:00,18.31,18.45,18.29,18.45,202200.0,13.7882,13.8937,13.7732,13.8937,202200.0
2012-08-01 15:30:00,18.45,18.45,18.23,18.27,439000.0,13.8937,13.8937,13.728,13.7581,439000.0
2012-08-02 09:30:00,18.18,18.22,18.01,18.2,234200.0,13.6903,13.7205,13.5623,13.7054,234200.0
2012-08-02 10:00:00,18.21,18.35,18.12,18.34,80800.0,13.7129,13.8184,13.6452,13.8108,80800.0
2012-08-02 10:30:00,18.33,18.41,18.25,18.25,153100.0,13.8033,13.8635,13.7431,13.7431,153100.0
2012-08-02 11:00:00,18.26,18.3,18.05,18.15,266800.0,13.7506,13.7807,13.5924,13.6678,266800.0
2012-08-02 11:30:00,18.15,18.15,18.01,18.07,238000.0,13.6678,13.6678,13.5623,13.6075,238000.0
2012-08-02 12:00:00,18.07,18.11,18.01,18.03,125100.0,13.6075,13.6376,13.5623,13.5774,125100.0
2012-08-02 12:30:00,18.03,18.05,17.95,18.05,186700.0,13.5774,13.5924,13.5171,13.5924,186700.0
2012-08-02 13:00:00,18.05,18.05,17.96,17.98,79600.0,13.5924,13.5924,13.5247,13.5397,79600.0
2012-08-02 13:30:00,17.98,18.0,17.83,17.84,249200.0,13.5397,13.5548,13.4268,13.4343,249200.0
2012-08-02 14:00:00,17.83,17.94,17.82,17.92,183600.0,13.4268,13.5096,13.4192,13.4946,183600.0
2012-08-02 14:30:00,17.91,18.04,17.89,17.92,127900.0,13.487,13.5849,13.472,13.4946,127900.0
2012-08-02 15:00:00,17.93,18.04,17.93,18.0,91100.0,13.5021,13.5849,13.5021,13.5548,91100.0
2012-08-02 15:30:00,18.0,18.08,18.0,18.04,313400.0,13.5548,13.615,13.5548,13.5849,313400.0
2012-08-03 09:30:00,18.33,18.65,18.33,18.64,181600.0,13.8033,14.0443,13.8033,14.0367,181600.0
2012-08-03 10:00:00,18.64,18.75,18.63,18.75,167000.0,14.0367,14.1196,14.0292,14.1196,167000.0
2012-08-03 10:30:00,18.75,18.84,18.73,18.83,202200.0,14.1196,14.1874,14.1045,14.1798,202200.0
2012-08-03 11:00:00,18.82,18.91,18.81,18.88,119500.0,14.1723,14.2401,14.1648,14.2175,119500.0
2012-08-03 11:30:00,18.87,18.9,18.82,18.87,91200.0,14.2099,14.2325,14.1723,14.2099,91200.0
2012-08-03 12:00:00,18.87,19.0,18.84,19.0,206500.0,14.2099,14.3078,14.1874,14.3078,206500.0
2012-08-03 12:30:00,19.0,19.04,18.91,18.92,148800.0,14.3078,14.338,14.2401,14.2476,148800.0
2012-08-03 13:00:00,18.92,18.99,18.9,18.99,99600.0,14.2476,14.3003,14.2325,14.3003,99600.0
2012-08-03 13:30:00,18.99,19.02,18.95,18.98,163600.0,14.3003,14.3229,14.2702,14.2928,163600.0
2012-08-03 14:00:00,18.98,19.03,18.96,18.99,84500.0,14.2928,14.3304,14.2777,14.3003,84500.0
2012-08-03 14:30:00,18.98,19.01,18.97,19.01,76500.0,14.2928,14.3154,14.2853,14.3154,76500.0
2012-08-03 15:00:00,19.01,19.07,19.01,19.02,141100.0,14.3154,14.3606,14.3154,14.3229,141100.0
2012-08-03 15:30:00,19.03,19.03,18.86,18.92,532700.0,14.3304,14.3304,14.2024,14.2476,532700.0
2012-08-06 09:30:00,19.1,19.13,18.9,19.05,132300.0,14.3831,14.4057,14.2325,14.3455,132300.0
2012-08-06 10:00:00,19.06,19.19,19.05,19.18,184600.0,14.353,14.4509,14.3455,14.4434,184600.0
2012-08-06 10:30:00,19.18,19.21,19.13,19.15,73600.0,14.4434,14.466,14.4057,14.4208,73600.0
2012-08-06 11:00:00,19.14,19.15,19.01,19.01,70600.0,14.4133,14.4208,14.3154,14.3154,70600.0
2012-08-06 11:30:00,19.01,19.06,18.99,19.0,99800.0,14.3154,14.353,14.3003,14.3078,99800.0
2012-08-06 12:00:00,18.99,19.0,18.95,18.95,48900.0,14.3003,14.3078,14.2702,14.2702,48900.0
2012-08-06 12:30:00,18.95,18.97,18.93,18.97,33400.0,14.2702,14.2853,14.2551,14.2853,33400.0
2012-08-06 13:00:00,18.96,18.99,18.94,18.98,55400.0,14.2777,14.3003,14.2627,14.2928,55400.0
2012-08-06 13:30:00,18.98,18.98,18.89,18.91,98800.0,14.2928,14.2928,14.225,14.2401,98800.0
2012-08-06 14:00:00,18.9,18.91,18.89,18.89,35400.0,14.2325,14.2401,14.225,14.225,35400.0
2012-08-06 14:30:00,18.89,18.91,18.88,18.91,42100.0,14.225,14.2401,14.2175,14.2401,42100.0
2012-08-06 15:00:00,18.91,18.91,18.85,18.85,64200.0,14.2401,14.2401,14.1949,14.1949,64200.0
2012-08-06 15:30:00,18.85,18.86,18.79,18.8,247900.0,14.1949,14.2024,14.1497,14.1572,247900.0
2012-08-07 09:30:00,18.95,19.09,18.82,19.05,137500.0,14.2702,14.3756,14.1723,14.3455,137500.0
2012-08-07 10:00:00,19.06,19.19,19.05,19.16,92700.0,14.353,14.4509,14.3455,14.4283,92700.0
2012-08-07 10:30:00,19.16,19.18,19.12,19.13,264900.0,14.4283,14.4434,14.3982,14.4057,264900.0
2012-08-07 11:00:00,19.13,19.2,19.09,19.18,258200.0,14.4057,14.4585,14.3756,14.4434,258200.0
2012-08-07 11:30:00,19.18,19.24,19.14,19.24,98100.0,14.4434,14.4886,14.4133,14.4886,98100.0
2012-08-07 12:00:00,19.24,19.25,19.2,19.23,81600.0,14.4886,14.4961,14.4585,14.481,81600.0
2012-08-07 12:30:00,19.22,19.24,19.21,19.22,34800.0,14.4735,14.4886,14.466,14.4735,34800.0
2012-08-07 13:00:00,19.22,19.22,19.19,19.21,39200.0,14.4735,14.4735,14.4509,14.466,39200.0
2012-08-07 13:30:00,19.21,19.23,19.2,19.22,46600.0,14.466,14.481,14.4585,14.4735,46600.0
2012-08-07 14:00:00,19.23,19.23,19.12,19.12,60200.0,14.481,14.481,14.3982,14.3982,60200.0
2012-08-07 14:30:00,19.13,19.13,19.05,19.05,71600.0,14.4057,14.4057,14.3455,14.3455,71600.0
2012-08-07 15:00:00,19.06,19.09,19.0,19.09,93100.0,14.353,14.3756,14.3078,14.3756,93100.0
2012-08-07 15:30:00,19.08,19.13,19.04,19.05,324200.0,14.3681,14.4057,14.338,14.3455,324200.0
2012-08-08 09:30:00,18.92,19.11,18.91,19.09,127300.0,14.2476,14.3907,14.2401,14.3756,127300.0
2012-08-08 10:00:00,19.09,19.13,19.05,19.13,100600.0,14.3756,14.4057,14.3455,14.4057,100600.0
2012-08-08 10:30:00,19.13,19.14,19.07,19.12,36100.0,14.4057,14.4133,14.3606,14.3982,36100.0
2012-08-08 11:00:00,19.12,19.14,19.05,19.12,417500.0,14.3982,14.4133,14.3455,14.3982,417500.0
2012-08-08 11:30:00,19.12,19.14,19.1,19.12,18900.0,14.3982,14.4133,14.3831,14.3982,18900.0
2012-08-08 12:00:00,19.12,19.12,19.0,19.01,108700.0,14.3982,14.3982,14.3078,14.3154,108700.0
2012-08-08 12:30:00,19.01,19.05,18.99,19.02,67300.0,14.3154,14.3455,14.3003,14.3229,67300.0
2012-08-08 13:00:00,19.02,19.06,19.02,19.04,39800.0,14.3229,14.353,14.3229,14.338,39800.0
2012-08-08 13:30:00,19.03,19.05,18.99,19.01,15300.0,14.3304,14.3455,14.3003,14.3154,15300.0
2012-08-08 14:00:00,19.02,19.02,18.98,19.01,23200.0,14.3229,14.3229,14.2928,14.3154,23200.0
2012-08-08 14:30:00,19.01,19.02,18.98,19.0,27600.0,14.3154,14.3229,14.2928,14.3078,27600.0
2012-08-08 15:00:00,18.99,19.04,18.99,19.01,90300.0,14.3003,14.338,14.3003,14.3154,90300.0
2012-08-08 15:30:00,19.01,19.03,18.99,19.02,267400.0,14.3154,14.3304,14.3003,14.3229,267400.0
2012-08-09 09:30:00,19.0,19.1,18.91,18.92,76000.0,14.3078,14.3831,14.2401,14.2476,76000.0
2012-08-09 10:00:00,18.91,19.07,18.9,19.02,53500.0,14.2401,14.3606,14.2325,14.3229,53500.0
2012-08-09 10:30:00,19.03,19.08,19.02,19.08,38000.0,14.3304,14.3681,14.3229,14.3681,38000.0
2012-08-09 11:00:00,19.08,19.11,19.05,19.06,73000.0,14.3681,14.3907,14.3455,14.353,73000.0
2012-08-09 11:30:00,19.06,19.06,18.91,18.95,82400.0,14.353,14.353,14.2401,14.2702,82400.0
2012-08-09 12:00:00,18.94,18.98,18.94,18.97,30700.0,14.2627,14.2928,14.2627,14.2853,30700.0
2012-08-09 12:30:00,18.97,19.07,18.96,19.07,39300.0,14.2853,14.3606,14.2777,14.3606,39300.0
2012-08-09 13:00:00,19.08,19.1,19.04,19.05,52400.0,14.3681,14.3831,14.338,14.3455,52400.0
2012-08-09 13:30:00,19.04,19.06,19.03,19.05,44300.0,14.338,14.353,14.3304,14.3455,44300.0
2012-08-09 14:00:00,19.05,19.07,19.04,19.06,23000.0,14.3455,14.3606,14.338,14.353,23000.0
2012-08-09 14:30:00,19.07,19.09,19.06,19.08,28300.0,14.3606,14.3756,14.353,14.3681,28300.0
2012-08-09 15:00:00,19.09,19.09,19.04,19.05,31000.0,14.3756,14.3756,14.338,14.3455,31000.0
2012-08-09 15:30:00,19.05,19.06,18.99,19.03,145400.0,14.3455,14.353,14.3003,14.3304,145400.0
2012-08-10 09:30:00,18.98,18.98,18.85,18.87,113400.0,14.2928,14.2928,14.1949,14.2099,113400.0
2012-08-10 10:00:00,18.87,18.97,18.84,18.89,86400.0,14.2099,14.2853,14.1874,14.225,86400.0
2012-08-10 10:30:00,18.89,18.95,18.88,18.88,43000.0,14.225,14.2702,14.2175,14.2175,43000.0
2012-08-10 11:00:00,18.88,18.89,18.77,18.82,183800.0,14.2175,14.225,14.1346,14.1723,183800.0
2012-08-10 11:30:00,18.82,18.83,18.77,18.8,39900.0,14.1723,14.1798,14.1346,14.1572,39900.0
2012-08-10 12:00:00,18.81,18.81,18.76,18.77,21200.0,14.1648,14.1648,14.1271,14.1346,21200.0
2012-08-10 12:30:00,18.77,18.77,18.73,18.73,26100.0,14.1346,14.1346,14.1045,14.1045,26100.0
2012-08-10 13:00:00,18.74,18.75,18.69,18.75,55800.0,14.1121,14.1196,14.0744,14.1196,55800.0
2012-08-10 13:30:00,18.75,18.77,18.73,18.76,44900.0,14.1196,14.1346,14.1045,14.1271,44900.0
2012-08-10 14:00:00,18.76,18.8,18.75,18.76,40700.0,14.1271,14.1572,14.1196,14.1271,40700.0
2012-08-10 14:30:00,18.76,18.76,18.73,18.75,39000.0,14.1271,14.1271,14.1045,14.1196,39000.0
2012-08-10 15:00:00,18.75,18.77,18.74,18.77,92000.0,14.1196,14.1346,14.1121,14.1346,92000.0
2012-08-10 15:30:00,18.77,18.89,18.75,18.86,306600.0,14.1346,14.225,14.1196,14.2024,306600.0
2012-08-13 09:30:00,18.78,18.8,18.6,18.6,262700.0,14.1422,14.1572,14.0066,14.0066,262700.0
2012-08-13 10:00:00,18.61,18.62,18.53,18.54,152300.0,14.0142,14.0217,13.9539,13.9614,152300.0
2012-08-13 10:30:00,18.53,18.56,18.5,18.53,112700.0,13.9539,13.9765,13.9313,13.9539,112700.0
2012-08-13 11:00:00,18.53,18.57,18.51,18.57,61500.0,13.9539,13.984,13.9389,13.984,61500.0
2012-08-13 11:30:00,18.56,18.63,18.54,18.62,63600.0,13.9765,14.0292,13.9614,14.0217,63600.0
2012-08-13 12:00:00,18.62,18.64,18.57,18.64,44700.0,14.0217,14.0367,13.984,14.0367,44700.0
2012-08-13 12:30:00,18.63,18.71,18.63,18.71,26000.0,14.0292,14.0895,14.0292,14.0895,26000.0
2012-08-13 13:00:00,18.71,18.73,18.67,18.67,30200.0,14.0895,14.1045,14.0593,14.0593,30200.0
2012-08-13 13:30:00,18.68,18.74,18.63,18.72,109500.0,14.0669,14.1121,14.0292,14.097,109500.0
2012-08-13 14:00:00,18.72,18.8,18.71,18.77,53100.0,14.097,14.1572,14.0895,14.1346,53100.0
2012-08-13 14:30:00,18.78,18.8,18.75,18.79,60600.0,14.1422,14.1572,14.1196,14.1497,60600.0
2012-08-13 15:00:00,18.79,18.79,18.72,18.72,73700.0,14.1497,14.1497,14.097,14.097,73700.0
2012-08-13 15:30:00,18.73,18.73,18.68,18.72,524600.0,14.1045,14.1045,14.0669,14.097,524600.0
2012-08-14 09:30:00,18.75,18.95,18.73,18.89,172000.0,14.1196,14.2702,14.1045,14.225,172000.0
2012-08-14 10:00:00,18.89,18.98,18.85,18.88,178300.0,14.225,14.2928,14.1949,14.2175,178300.0
2012-08-14 10:30:00,18.87,18.93,18.83,18.9,51300.0,14.2099,14.2551,14.1798,14.2325,51300.0
2012-08-14 11:00:00,18.9,19.01,18.9,19.0,78100.0,14.2325,14.3154,14.2325,14.3078,78100.0
2012-08-14 11:30:00,18.99,19.03,18.99,18.99,38200.0,14.3003,14.3304,14.3003,14.3003,38200.0
2012-08-14 12:00:00,19.0,19.01,18.97,19.01,76600.0,14.3078,14.3154,14.2853,14.3154,76600.0
2012-08-14 12:30:00,19.02,19.04,18.95,18.97,61000.0,14.3229,14.338,14.2702,14.2853,61000.0
2012-08-14 13:00:00,18.98,18.98,18.93,18.94,57000.0,14.2928,14.2928,14.2551,14.2627,57000.0
2012-08-14 13:30:00,18.95,18.98,18.94,18.95,51900.0,14.2702,14.2928,14.2627,14.2702,51900.0
2012-08-14 14:00:00,18.96,18.99,18.95,18.96,49600.0,14.2777,14.3003,14.2702,14.2777,49600.0
2012-08-14 14:30:00,18.97,18.99,18.93,18.95,56400.0,14.2853,14.3003,14.2551,14.2702,56400.0
2012-08-14 15:00:00,18.96,18.96,18.85,18.87,72500.0,14.2777,14.2777,14.1949,14.2099,72500.0
2012-08-14 15:30:00,18.87,18.87,18.74,18.83,237800.0,14.2099,14.2099,14.1121,14.1798,237800.0
2012-08-15 09:30:00,18.82,19.06,18.79,19.05,115000.0,14.1723,14.353,14.1497,14.3455,115000.0
2012-08-15 10:00:00,19.05,19.06,18.99,18.99,45200.0,14.3455,14.353,14.3003,14.3003,45200.0
2012-08-15 10:30:00,19.0,19.02,18.92,18.96,247700.0,14.3078,14.3229,14.2476,14.2777,247700.0
2012-08-15 11:00:00,18.96,18.96,18.9,18.92,73500.0,14.2777,14.2777,14.2325,14.2476,73500.0
2012-08-15 11:30:00,18.92,18.97,18.89,18.94,76200.0,14.2476,14.2853,14.225,14.2627,76200.0
2012-08-15 12:00:00,18.95,18.99,18.93,18.98,58100.0,14.2702,14.3003,14.2551,14.2928,58100.0
2012-08-15 12:30:00,18.99,19.02,18.96,19.01,77500.0,14.3003,14.3229,14.2777,14.3154,77500.0
2012-08-15 13:00:00,19.01,19.04,18.99,19.04,104300.0,14.3154,14.338,14.3003,14.338,104300.0
2012-08-15 13:30:00,19.04,19.06,19.02,19.04,143800.0,14.338,14.353,14.3229,14.338,143800.0
2012-08-15 14:00:00,19.05,19.07,19.04,19.04,97900.0,14.3455,14.3606,14.338,14.338,97900.0
2012-08-15 14:30:00,19.05,19.16,19.02,19.13,159300.0,14.3455,14.4283,14.3229,14.4057,159300.0
2012-08-15 15:00:00,19.13,19.16,19.1,19.12,132500.0,14.4057,14.4283,14.3831,14.3982,132500.0
2012-08-15 15:30:00,19.12,19.18,19.11,19.14,391700.0,14.3982,14.4434,14.3907,14.4133,391700.0
2012-08-16 09:30:00,19.17,19.25,19.12,19.15,54200.0,14.4359,14.4961,14.3982,14.4208,54200.0
2012-08-16 10:00:00,19.15,19.17,19.07,19.16,102100.0,14.4208,14.4359,14.3606,14.4283,102100.0
2012-08-16 10:30:00,19.16,19.26,19.16,19.2,125600.0,14.4283,14.5036,14.4283,14.4585,125600.0
2012-08-16 11:00:00,19.2,19.21,19.16,19.17,64500.0,14.4585,14.466,14.4283,14.4359,64500.0
2012-08-16 11:30:00,19.18,19.22,19.17,19.2,36500.0,14.4434,14.4735,14.4359,14.4585,36500.0
2012-08-16 12:00:00,19.2,19.21,19.17,19.17,42300.0,14.4585,14.466,14.4359,14.4359,42300.0
2012-08-16 12:30:00,19.18,19.22,19.17,19.21,23700.0,14.4434,14.4735,14.4359,14.466,23700.0
2012-08-16 13:00:00,19.22,19.26,19.21,19.23,44800.0,14.4735,14.5036,14.466,14.481,44800.0
2012-08-16 13:30:00,19.23,19.25,19.21,19.22,62100.0,14.481,14.4961,14.466,14.4735,62100.0
2012-08-16 14:00:00,19.22,19.28,19.22,19.24,75400.0,14.4735,14.5187,14.4735,14.4886,75400.0
2012-08-16 14:30:00,19.23,19.3,19.23,19.23,98500.0,14.481,14.5338,14.481,14.481,98500.0
2012-08-16 15:00:00,19.23,19.24,19.2,19.24,81400.0,14.481,14.4886,14.4585,14.4886,81400.0
2012-08-16 15:30:00,19.23,19.26,19.19,19.23,267400.0,14.481,14.5036,14.4509,14.481,267400.0
2012-08-17 09:30:00,19.3,19.5,19.11,19.49,264200.0,14.5338,14.6844,14.3907,14.6768,264200.0
2012-08-17 10:00:00,19.49,19.52,19.41,19.51,158900.0,14.6768,14.6994,14.6166,14.6919,158900.0
2012-08-17 10:30:00,19.51,19.54,19.48,19.54,113300.0,14.6919,14.7145,14.6693,14.7145,113300.0
2012-08-17 11:00:00,19.54,19.59,19.53,19.56,84200.0,14.7145,14.7521,14.707,14.7295,84200.0
2012-08-17 11:30:00,19.56,19.61,19.53,19.6,101100.0,14.7295,14.7672,14.707,14.7597,101100.0
2012-08-17 12:00:00,19.61,19.65,19.59,19.64,170200.0,14.7672,14.7973,14.7521,14.7898,170200.0
2012-08-17 12:30:00,19.64,19.7,19.63,19.65,118500.0,14.7898,14.835,14.7823,14.7973,118500.0
2012-08-17 13:00:00,19.64,19.68,19.64,19.66,76800.0,14.7898,14.8199,14.7898,14.8049,76800.0
2012-08-17 13:30:00,19.66,19.73,19.66,19.73,98200.0,14.8049,14.8576,14.8049,14.8576,98200.0
2012-08-17 14:00:00,19.72,19.73,19.63,19.68,137600.0,14.85,14.8576,14.7823,14.8199,137600.0
2012-08-17 14:30:00,19.68,19.73,19.67,19.67,113600.0,14.8199,14.8576,14.8124,14.8124,113600.0
2012-08-17 15:00:00,19.68,19.7,19.67,19.69,119600.0,14.8199,14.835,14.8124,14.8274,119600.0
2012-08-17 15:30:00,19.69,19.72,19.63,19.69,490800.0,14.8274,14.85,14.7823,14.8274,490800.0
2012-08-20 09:30:00,19.62,19.64,19.43,19.54,267300.0,14.7747,14.7898,14.6317,14.7145,267300.0
2012-08-20 10:00:00,19.54,19.56,19.42,19.44,132800.0,14.7145,14.7295,14.6241,14.6392,132800.0
2012-08-20 10:30:00,19.43,19.45,19.4,19.45,130100.0,14.6317,14.6467,14.6091,14.6467,130100.0
2012-08-20 11:00:00,19.45,19.53,19.44,19.53,121300.0,14.6467,14.707,14.6392,14.707,121300.0
2012-08-20 11:30:00,19.53,19.6,19.52,19.57,185200.0,14.707,14.7597,14.6994,14.7371,185200.0
2012-08-20 12:00:00,19.58,19.59,19.53,19.54,169000.0,14.7446,14.7521,14.707,14.7145,169000.0
2012-08-20 12:30:00,19.54,19.55,19.51,19.54,137200.0,14.7145,14.722,14.6919,14.7145,137200.0
2012-08-20 13:00:00,19.54,19.54,19.53,19.54,13500.0,14.7145,14.7145,14.707,14.7145,13500.0
2012-08-20 13:30:00,19.53,19.54,19.48,19.48,45800.0,14.707,14.7145,14.6693,14.6693,45800.0
2012-08-20 14:00:00,19.49,19.5,19.44,19.48,72300.0,14.6768,14.6844,14.6392,14.6693,72300.0
2012-08-20 14:30:00,19.48,19.52,19.44,19.47,163100.0,14.6693,14.6994,14.6392,14.6618,163100.0
2012-08-20 15:00:00,19.47,19.5,19.46,19.5,95600.0,14.6618,14.6844,14.6542,14.6844,95600.0
2012-08-20 15:30:00,19.5,19.52,19.46,19.5,297600.0,14.6844,14.6994,14.6542,14.6844,297600.0
2012-08-21 09:30:00,19.58,19.73,19.55,19.71,246200.0,14.7522,14.8652,14.7296,14.8501,246200.0
2012-08-21 10:00:00,19.71,19.75,19.65,19.71,277000.0,14.8501,14.8803,14.8049,14.8501,277000.0
2012-08-21 10:30:00,19.72,19.81,19.72,19.74,105100.0,14.8577,14.9255,14.8577,14.8727,105100.0
2012-08-21 11:00:00,19.74,19.79,19.7,19.7,216500.0,14.8727,14.9104,14.8426,14.8426,216500.0
2012-08-21 11:30:00,19.69,19.7,19.58,19.69,117000.0,14.8351,14.8426,14.7522,14.8351,117000.0
2012-08-21 12:00:00,19.68,19.69,19.64,19.65,79100.0,14.8275,14.8351,14.7974,14.8049,79100.0
2012-08-21 12:30:00,19.66,19.68,19.64,19.64,62300.0,14.8125,14.8275,14.7974,14.7974,62300.0
2012-08-21 13:00:00,19.64,19.65,19.6,19.63,40200.0,14.7974,14.8049,14.7672,14.7898,40200.0
2012-08-21 13:30:00,19.64,19.64,19.57,19.59,75500.0,14.7974,14.7974,14.7446,14.7597,75500.0
2012-08-21 14:00:00,19.6,19.6,19.5,19.52,98600.0,14.7672,14.7672,14.6919,14.707,98600.0
2012-08-21 14:30:00,19.53,19.55,19.49,19.55,108900.0,14.7145,14.7296,14.6844,14.7296,108900.0
2012-08-21 15:00:00,19.54,19.54,19.43,19.45,142800.0,14.722,14.722,14.6392,14.6542,142800.0
2012-08-21 15:30:00,19.45,19.52,19.45,19.49,283700.0,14.6542,14.707,14.6542,14.6844,283700.0
2012-08-22 09:30:00,19.46,19.55,19.44,19.51,102500.0,14.6618,14.7296,14.6467,14.6994,102500.0
2012-08-22 10:00:00,19.51,19.67,19.49,19.67,108900.0,14.6994,14.82,14.6844,14.82,108900.0
2012-08-22 10:30:00,19.67,19.71,19.49,19.49,92800.0,14.82,14.8501,14.6844,14.6844,92800.0
2012-08-22 11:00:00,19.48,19.53,19.46,19.5,60000.0,14.6768,14.7145,14.6618,14.6919,60000.0
2012-08-22 11:30:00,19.49,19.5,19.42,19.44,61800.0,14.6844,14.6919,14.6316,14.6467,61800.0
2012-08-22 12:00:00,19.44,19.46,19.35,19.36,85200.0,14.6467,14.6618,14.5789,14.5864,85200.0
2012-08-22 12:30:00,19.37,19.37,19.27,19.28,64200.0,14.594,14.594,14.5186,14.5261,64200.0
2012-08-22 13:00:00,19.28,19.34,19.27,19.33,46500.0,14.5261,14.5714,14.5186,14.5638,46500.0
2012-08-22 13:30:00,19.32,19.4,19.32,19.35,55200.0,14.5563,14.6166,14.5563,14.5789,55200.0
2012-08-22 14:00:00,19.35,19.45,19.32,19.37,136300.0,14.5789,14.6542,14.5563,14.594,136300.0
2012-08-22 14:30:00,19.37,19.46,19.36,19.45,110600.0,14.594,14.6618,14.5864,14.6542,110600.0
2012-08-22 15:00:00,19.44,19.46,19.38,19.38,119200.0,14.6467,14.6618,14.6015,14.6015,119200.0
2012-08-22 15:30:00,19.38,19.41,19.32,19.34,256600.0,14.6015,14.6241,14.5563,14.5714,256600.0
2012-08-23 09:30:00,19.31,19.38,19.15,19.2,64100.0,14.5488,14.6015,14.4282,14.4659,64100.0
2012-08-23 10:00:00,19.2,19.22,19.12,19.17,61100.0,14.4659,14.4809,14.4056,14.4433,61100.0
2012-08-23 10:30:00,19.17,19.22,19.14,19.16,79800.0,14.4433,14.4809,14.4207,14.4357,79800.0
2012-08-23 11:00:00,19.16,19.17,19.08,19.12,49300.0,14.4357,14.4433,14.3755,14.4056,49300.0
2012-08-23 11:30:00,19.12,19.13,19.07,19.11,66100.0,14.4056,14.4131,14.3679,14.3981,66100.0
2012-08-23 12:00:00,19.11,19.11,19.04,19.07,51300.0,14.3981,14.3981,14.3453,14.3679,51300.0
2012-08-23 12:30:00,19.07,19.12,19.05,19.06,27300.0,14.3679,14.4056,14.3529,14.3604,27300.0
2012-08-23 13:00:00,19.06,19.07,19.0,19.0,60800.0,14.3604,14.3679,14.3152,14.3152,60800.0
2012-08-23 13:30:00,19.0,19.04,19.0,19.03,35400.0,14.3152,14.3453,14.3152,14.3378,35400.0
2012-08-23 14:00:00,19.03,19.05,19.0,19.0,49000.0,14.3378,14.3529,14.3152,14.3152,49000.0
2012-08-23 14:30:00,19.01,19.07,19.0,19.04,38100.0,14.3227,14.3679,14.3152,14.3453,38100.0
2012-08-23 15:00:00,19.04,19.06,18.97,18.98,67900.0,14.3453,14.3604,14.2926,14.3001,67900.0
2012-08-23 15:30:00,18.98,19.03,18.96,19.02,238900.0,14.3001,14.3378,14.285,14.3303,238900.0
2012-08-24 09:30:00,18.96,19.07,18.94,18.96,133900.0,14.285,14.3679,14.27,14.285,133900.0
2012-08-24 10:00:00,18.95,19.02,18.95,18.98,160500.0,14.2775,14.3303,14.2775,14.3001,160500.0
2012-08-24 10:30:00,18.98,19.08,18.97,19.03,60900.0,14.3001,14.3755,14.2926,14.3378,60900.0
2012-08-24 11:00:00,19.04,19.17,19.03,19.15,112900.0,14.3453,14.4433,14.3378,14.4282,112900.0
2012-08-24 11:30:00,19.15,19.18,19.08,19.08,40900.0,14.4282,14.4508,14.3755,14.3755,40900.0
2012-08-24 12:00:00,19.09,19.13,19.08,19.12,31600.0,14.383,14.4131,14.3755,14.4056,31600.0
2012-08-24 12:30:00,19.13,19.15,19.1,19.13,22800.0,14.4131,14.4282,14.3905,14.4131,22800.0
2012-08-24 13:00:00,19.14,19.2,19.14,19.19,50700.0,14.4207,14.4659,14.4207,14.4583,50700.0
2012-08-24 13:30:00,19.19,19.21,19.16,19.17,68300.0,14.4583,14.4734,14.4357,14.4433,68300.0
2012-08-24 14:00:00,19.17,19.17,19.14,19.15,29400.0,14.4433,14.4433,14.4207,14.4282,29400.0
2012-08-24 14:30:00,19.16,19.17,19.1,19.11,36400.0,14.4357,14.4433,14.3905,14.3981,36400.0
2012-08-24 15:00:00,19.11,19.15,19.11,19.15,30500.0,14.3981,14.4282,14.3981,14.4282,30500.0
2012-08-24 15:30:00,19.14,19.18,19.1,19.13,209100.0,14.4207,14.4508,14.3905,14.4131,209100.0
2012-08-27 09:30:00,19.34,19.34,19.11,19.13,48900.0,14.5714,14.5714,14.3981,14.4131,48900.0
2012-08-27 10:00:00,19.12,19.12,19.03,19.05,33300.0,14.4056,14.4056,14.3378,14.3529,33300.0
2012-08-27 10:30:00,19.06,19.06,18.99,19.02,26100.0,14.3604,14.3604,14.3077,14.3303,26100.0
2012-08-27 11:00:00,19.02,19.2,19.02,19.19,48600.0,14.3303,14.4659,14.3303,14.4583,48600.0
2012-08-27 11:30:00,19.19,19.22,19.16,19.16,22400.0,14.4583,14.4809,14.4357,14.4357,22400.0
2012-08-27 12:00:00,19.16,19.19,19.15,19.16,51200.0,14.4357,14.4583,14.4282,14.4357,51200.0
2012-08-27 12:30:00,19.16,19.18,19.16,19.17,28300.0,14.4357,14.4508,14.4357,14.4433,28300.0
2012-08-27 13:00:00,19.17,19.18,19.16,19.17,28100.0,14.4433,14.4508,14.4357,14.4433,28100.0
2012-08-27 13:30:00,19.17,19.17,19.1,19.12,23500.0,14.4433,14.4433,14.3905,14.4056,23500.0
2012-08-27 14:00:00,19.12,19.12,19.08,19.11,25800.0,14.4056,14.4056,14.3755,14.3981,25800.0
2012-08-27 14:30:00,19.11,19.14,19.09,19.09,34100.0,14.3981,14.4207,14.383,14.383,34100.0
2012-08-27 15:00:00,19.09,19.11,19.04,19.04,39800.0,14.383,14.3981,14.3453,14.3453,39800.0
2012-08-27 15:30:00,19.04,19.07,19.01,19.05,115300.0,14.3453,14.3679,14.3227,14.3529,115300.0
2012-08-28 09:30:00,19.04,19.13,18.96,19.04,77600.0,14.3453,14.4131,14.285,14.3453,77600.0
2012-08-28 10:00:00,19.04,19.23,19.0,19.19,68800.0,14.3453,14.4885,14.3152,14.4583,68800.0
2012-08-28 10:30:00,19.2,19.23,19.16,19.16,58300.0,14.4659,14.4885,14.4357,14.4357,58300.0
2012-08-28 11:00:00,19.15,19.24,19.13,19.23,62400.0,14.4282,14.496,14.4131,14.4885,62400.0
2012-08-28 11:30:00,19.24,19.3,19.22,19.3,114200.0,14.496,14.5412,14.4809,14.5412,114200.0
2012-08-28 12:00:00,19.3,19.36,19.29,19.32,73300.0,14.5412,14.5864,14.5337,14.5563,73300.0
2012-08-28 12:30:00,19.33,19.34,19.29,19.33,23400.0,14.5638,14.5714,14.5337,14.5638,23400.0
2012-08-28 13:00:00,19.34,19.35,19.28,19.28,28100.0,14.5714,14.5789,14.5261,14.5261,28100.0
2012-08-28 13:30:00,19.28,19.29,19.26,19.27,36600.0,14.5261,14.5337,14.5111,14.5186,36600.0
2012-08-28 14:00:00,19.26,19.3,19.25,19.3,42300.0,14.5111,14.5412,14.5035,14.5412,42300.0
2012-08-28 14:30:00,19.29,19.3,19.26,19.27,23700.0,14.5337,14.5412,14.5111,14.5186,23700.0
2012-08-28 15:00:00,19.28,19.31,19.22,19.22,67700.0,14.5261,14.5488,14.4809,14.4809,67700.0
2012-08-28 15:30:00,19.22,19.24,19.19,19.22,138000.0,14.4809,14.496,14.4583,14.4809,138000.0
2012-08-29 09:30:00,19.21,19.34,19.19,19.22,41800.0,14.4734,14.5714,14.4583,14.4809,41800.0
2012-08-29 10:00:00,19.22,19.26,19.21,19.23,48400.0,14.4809,14.5111,14.4734,14.4885,48400.0
2012-08-29 10:30:00,19.23,19.25,19.16,19.16,45000.0,14.4885,14.5035,14.4357,14.4357,45000.0
2012-08-29 11:00:00,19.17,19.21,19.14,19.19,44400.0,14.4433,14.4734,14.4207,14.4583,44400.0
2012-08-29 11:30:00,19.19,19.29,19.19,19.26,43400.0,14.4583,14.5337,14.4583,14.5111,43400.0
2012-08-29 12:00:00,19.27,19.29,19.24,19.26,41800.0,14.5186,14.5337,14.496,14.5111,41800.0
2012-08-29 12:30:00,19.26,19.26,19.24,19.26,54800.0,14.5111,14.5111,14.496,14.5111,54800.0
2012-08-29 13:00:00,19.26,19.3,19.25,19.25,53200.0,14.5111,14.5412,14.5035,14.5035,53200.0
2012-08-29 13:30:00,19.25,19.3,19.25,19.26,65600.0,14.5035,14.5412,14.5035,14.5111,65600.0
2012-08-29 14:00:00,19.26,19.37,19.24,19.37,167800.0,14.5111,14.594,14.496,14.594,167800.0
2012-08-29 14:30:00,19.36,19.37,19.34,19.35,138700.0,14.5864,14.594,14.5714,14.5789,138700.0
2012-08-29 15:00:00,19.36,19.37,19.34,19.35,99800.0,14.5864,14.594,14.5714,14.5789,99800.0
2012-08-29 15:30:00,19.35,19.35,19.27,19.3,111800.0,14.5789,14.5789,14.5186,14.5412,111800.0
2012-08-30 09:30:00,19.17,19.2,19.04,19.12,79000.0,14.4433,14.4659,14.3453,14.4056,79000.0
2012-08-30 10:00:00,19.12,19.12,19.02,19.04,30200.0,14.4056,14.4056,14.3303,14.3453,30200.0
2012-08-30 10:30:00,19.04,19.07,19.01,19.06,41000.0,14.3453,14.3679,14.3227,14.3604,41000.0
2012-08-30 11:00:00,19.06,19.2,19.06,19.2,44300.0,14.3604,14.4659,14.3604,14.4659,44300.0
2012-08-30 11:30:00,19.2,19.2,19.15,19.18,27100.0,14.4659,14.4659,14.4282,14.4508,27100.0
2012-08-30 12:00:00,19.17,19.19,19.16,19.17,23600.0,14.4433,14.4583,14.4357,14.4433,23600.0
2012-08-30 12:30:00,19.17,19.23,19.17,19.23,22400.0,14.4433,14.4885,14.4433,14.4885,22400.0
2012-08-30 13:00:00,19.23,19.24,19.19,19.19,65500.0,14.4885,14.496,14.4583,14.4583,65500.0
2012-08-30 13:30:00,19.2,19.23,19.2,19.23,22500.0,14.4659,14.4885,14.4659,14.4885,22500.0
2012-08-30 14:00:00,19.23,19.28,19.22,19.26,41000.0,14.4885,14.5261,14.4809,14.5111,41000.0
2012-08-30 14:30:00,19.27,19.28,19.24,19.27,76900.0,14.5186,14.5261,14.496,14.5186,76900.0
2012-08-30 15:00:00,19.27,19.29,19.25,19.26,171300.0,14.5186,14.5337,14.5035,14.5111,171300.0
2012-08-30 15:30:00,19.26,19.29,19.2,19.2,131400.0,14.5111,14.5337,14.4659,14.4659,131400.0
2012-08-31 09:30:00,19.32,19.41,19.28,19.3,49100.0,14.5563,14.6241,14.5261,14.5412,49100.0
2012-08-31 10:00:00,19.3,19.36,19.14,19.27,118100.0,14.5412,14.5864,14.4207,14.5186,118100.0
2012-08-31 10:30:00,19.28,19.4,19.24,19.38,122100.0,14.5261,14.6166,14.496,14.6015,122100.0
2012-08-31 11:00:00,19.38,19.41,19.31,19.32,115600.0,14.6015,14.6241,14.5488,14.5563,115600.0
2012-08-31 11:30:00,19.31,19.34,19.27,19.28,45500.0,14.5488,14.5714,14.5186,14.5261,45500.0
2012-08-31 12:00:00,19.27,19.3,19.16,19.2,63900.0,14.5186,14.5412,14.4357,14.4659,63900.0
2012-08-31 12:30:00,19.19,19.23,19.17,19.22,124000.0,14.4583,14.4885,14.4433,14.4809,124000.0
2012-08-31 13:00:00,19.22,19.23,19.15,19.17,68200.0,14.4809,14.4885,14.4282,14.4433,68200.0
2012-08-31 13:30:00,19.18,19.28,19.18,19.26,72000.0,14.4508,14.5261,14.4508,14.5111,72000.0
2012-08-31 14:00:00,19.26,19.34,19.24,19.33,32900.0,14.5111,14.5714,14.496,14.5638,32900.0
2012-08-31 14:30:00,19.33,19.33,19.27,19.28,18500.0,14.5638,14.5638,14.5186,14.5261,18500.0
2012-08-31 15:00:00,19.28,19.28,19.17,19.19,41800.0,14.5261,14.5261,14.4433,14.4583,41800.0
2012-08-31 15:30:00,19.19,19.3,19.16,19.25,237400.0,14.4583,14.5412,14.4357,14.5035,237400.0
2012-09-04 09:30:00,19.19,19.26,19.13,19.2,68700.0,14.4583,14.5111,14.4131,14.4659,68700.0
2012-09-04 10:00:00,19.19,19.19,19.06,19.1,64800.0,14.4583,14.4583,14.3604,14.3905,64800.0
2012-09-04 10:30:00,19.09,19.14,19.05,19.07,74100.0,14.383,14.4207,14.3529,14.3679,74100.0
2012-09-04 11:00:00,19.07,19.13,19.06,19.13,63800.0,14.3679,14.4131,14.3604,14.4131,63800.0
2012-09-04 11:30:00,19.12,19.13,19.06,19.09,82500.0,14.4056,14.4131,14.3604,14.383,82500.0
2012-09-04 12:00:00,19.08,19.09,19.06,19.08,34000.0,14.3755,14.383,14.3604,14.3755,34000.0
2012-09-04 12:30:00,19.08,19.15,19.08,19.14,85900.0,14.3755,14.4282,14.3755,14.4207,85900.0
2012-09-04 13:00:00,19.15,19.16,19.12,19.14,28600.0,14.4282,14.4357,14.4056,14.4207,28600.0
2012-09-04 13:30:00,19.14,19.17,19.12,19.16,38100.0,14.4207,14.4433,14.4056,14.4357,38100.0
2012-09-04 14:00:00,19.16,19.27,19.15,19.26,57400.0,14.4357,14.5186,14.4282,14.5111,57400.0
2012-09-04 14:30:00,19.27,19.38,19.27,19.35,83700.0,14.5186,14.6015,14.5186,14.5789,83700.0
2012-09-04 15:00:00,19.35,19.4,19.33,19.4,174900.0,14.5789,14.6166,14.5638,14.6166,174900.0
2012-09-04 15:30:00,19.41,19.42,19.31,19.33,145400.0,14.6241,14.6316,14.5488,14.5638,145400.0
2012-09-05 09:30:00,19.3,19.38,19.14,19.16,88900.0,14.5412,14.6015,14.4207,14.4357,88900.0
2012-09-05 10:00:00,19.15,19.31,19.15,19.31,123900.0,14.4282,14.5488,14.4282,14.5488,123900.0
2012-09-05 10:30:00,19.31,19.34,19.21,19.26,42900.0,14.5488,14.5714,14.4734,14.5111,42900.0
2012-09-05 11:00:00,19.25,19.33,19.23,19.32,73100.0,14.5035,14.5638,14.4885,14.5563,73100.0
2012-09-05 11:30:00,19.32,19.37,19.32,19.36,43500.0,14.5563,14.594,14.5563,14.5864,43500.0
2012-09-05 12:00:00,19.36,19.39,19.33,19.39,40500.0,14.5864,14.609,14.5638,14.609,40500.0
2012-09-05 12:30:00,19.39,19.4,19.36,19.39,43100.0,14.609,14.6166,14.5864,14.609,43100.0
2012-09-05 13:00:00,19.4,19.43,19.38,19.39,64800.0,14.6166,14.6392,14.6015,14.609,64800.0
2012-09-05 13:30:00,19.39,19.4,19.28,19.33,53900.0,14.609,14.6166,14.5261,14.5638,53900.0
2012-09-05 14:00:00,19.33,19.41,19.31,19.37,60100.0,14.5638,14.6241,14.5488,14.594,60100.0
2012-09-05 14:30:00,19.37,19.41,19.36,19.38,45500.0,14.594,14.6241,14.5864,14.6015,45500.0
2012-09-05 15:00:00,19.37,19.42,19.31,19.41,77500.0,14.594,14.6316,14.5488,14.6241,77500.0
2012-09-05 15:30:00,19.4,19.42,19.35,19.36,172800.0,14.6166,14.6316,14.5789,14.5864,172800.0
2012-09-06 09:30:00,19.51,19.73,19.46,19.7,92600.0,14.6994,14.8652,14.6618,14.8426,92600.0
2012-09-06 10:00:00,19.71,19.87,19.71,19.86,148400.0,14.8501,14.9707,14.8501,14.9631,148400.0
2012-09-06 10:30:00,19.87,19.92,19.87,19.91,97700.0,14.9707,15.0083,14.9707,15.0008,97700.0
2012-09-06 11:00:00,19.91,19.98,19.85,19.97,217200.0,15.0008,15.0535,14.9556,15.046,217200.0
2012-09-06 11:30:00,19.97,19.98,19.85,19.88,117700.0,15.046,15.0535,14.9556,14.9782,117700.0
2012-09-06 12:00:00,19.87,19.95,19.86,19.93,343100.0,14.9707,15.0309,14.9631,15.0159,343100.0
2012-09-06 12:30:00,19.93,19.96,19.88,19.88,119300.0,15.0159,15.0385,14.9782,14.9782,119300.0
2012-09-06 13:00:00,19.88,19.89,19.86,19.86,40900.0,14.9782,14.9857,14.9631,14.9631,40900.0
2012-09-06 13:30:00,19.87,19.9,19.85,19.9,33600.0,14.9707,14.9933,14.9556,14.9933,33600.0
2012-09-06 14:00:00,19.9,19.9,19.86,19.89,70000.0,14.9933,14.9933,14.9631,14.9857,70000.0
2012-09-06 14:30:00,19.89,19.9,19.88,19.89,60200.0,14.9857,14.9933,14.9782,14.9857,60200.0
2012-09-06 15:00:00,19.88,19.88,19.78,19.79,160000.0,14.9782,14.9782,14.9029,14.9104,160000.0
2012-09-06 15:30:00,19.78,19.82,19.68,19.74,550000.0,14.9029,14.933,14.8275,14.8727,550000.0
2012-09-07 09:30:00,19.78,19.98,19.76,19.94,131800.0,14.9029,15.0535,14.8878,15.0234,131800.0
2012-09-07 10:00:00,19.95,20.0,19.86,19.99,399800.0,15.0309,15.0686,14.9631,15.0611,399800.0
2012-09-07 10:30:00,19.98,20.08,19.96,20.02,198900.0,15.0535,15.1289,15.0385,15.0837,198900.0
2012-09-07 11:00:00,20.01,20.06,19.98,20.01,109600.0,15.0762,15.1138,15.0535,15.0762,109600.0
2012-09-07 11:30:00,20.02,20.18,20.01,20.18,125400.0,15.0837,15.2042,15.0762,15.2042,125400.0
2012-09-07 12:00:00,20.18,20.19,20.15,20.16,53500.0,15.2042,15.2118,15.1816,15.1892,53500.0
2012-09-07 12:30:00,20.16,20.36,20.13,20.36,152800.0,15.1892,15.3399,15.1666,15.3399,152800.0
2012-09-07 13:00:00,20.36,20.36,20.24,20.28,150200.0,15.3399,15.3399,15.2494,15.2796,150200.0
2012-09-07 13:30:00,20.27,20.33,20.25,20.25,195200.0,15.272,15.3172,15.257,15.257,195200.0
2012-09-07 14:00:00,20.25,20.35,20.23,20.34,116900.0,15.257,15.3323,15.2419,15.3248,116900.0
2012-09-07 14:30:00,20.34,20.36,20.33,20.35,168500.0,15.3248,15.3399,15.3172,15.3323,168500.0
2012-09-07 15:00:00,20.35,20.36,20.32,20.34,215700.0,15.3323,15.3399,15.3097,15.3248,215700.0
2012-09-07 15:30:00,20.35,20.37,20.29,20.3,489500.0,15.3323,15.3474,15.2871,15.2946,489500.0
2012-09-10 09:30:00,20.25,20.29,20.2,20.24,211800.0,15.257,15.2871,15.2193,15.2494,211800.0
2012-09-10 10:00:00,20.24,20.3,20.23,20.29,397600.0,15.2494,15.2946,15.2419,15.2871,397600.0
2012-09-10 10:30:00,20.3,20.3,20.16,20.2,84100.0,15.2946,15.2946,15.1892,15.2193,84100.0
2012-09-10 11:00:00,20.2,20.27,20.19,20.26,68800.0,15.2193,15.272,15.2118,15.2645,68800.0
2012-09-10 11:30:00,20.27,20.31,20.26,20.31,89500.0,15.272,15.3022,15.2645,15.3022,89500.0
2012-09-10 12:00:00,20.3,20.31,20.26,20.27,81500.0,15.2946,15.3022,15.2645,15.272,81500.0
2012-09-10 12:30:00,20.28,20.28,20.21,20.21,49600.0,15.2796,15.2796,15.2268,15.2268,49600.0
2012-09-10 13:00:00,20.21,20.27,20.21,20.26,42100.0,15.2268,15.272,15.2268,15.2645,42100.0
2012-09-10 13:30:00,20.27,20.27,20.21,20.22,35400.0,15.272,15.272,15.2268,15.2344,35400.0
2012-09-10 14:00:00,20.23,20.24,20.22,20.22,36400.0,15.2419,15.2494,15.2344,15.2344,36400.0
2012-09-10 14:30:00,20.23,20.23,20.14,20.15,214400.0,15.2419,15.2419,15.1741,15.1816,214400.0
2012-09-10 15:00:00,20.15,20.16,20.07,20.11,57100.0,15.1816,15.1892,15.1214,15.1515,57100.0
2012-09-10 15:30:00,20.11,20.11,20.0,20.02,277900.0,15.1515,15.1515,15.0686,15.0837,277900.0
2012-09-11 09:30:00,20.04,20.19,19.98,20.17,80200.0,15.0988,15.2118,15.0535,15.1967,80200.0
2012-09-11 10:00:00,20.17,20.19,20.14,20.15,95000.0,15.1967,15.2118,15.1741,15.1816,95000.0
2012-09-11 10:30:00,20.14,20.19,20.13,20.15,74600.0,15.1741,15.2118,15.1666,15.1816,74600.0
2012-09-11 11:00:00,20.15,20.16,20.1,20.12,100700.0,15.1816,15.1892,15.144,15.159,100700.0
2012-09-11 11:30:00,20.12,20.12,20.03,20.04,117600.0,15.159,15.159,15.0912,15.0988,117600.0
2012-09-11 12:00:00,20.05,20.06,19.94,19.95,199500.0,15.1063,15.1138,15.0234,15.0309,199500.0
2012-09-11 12:30:00,19.95,19.96,19.94,19.95,41900.0,15.0309,15.0385,15.0234,15.0309,41900.0
2012-09-11 13:00:00,19.96,19.97,19.93,19.96,82500.0,15.0385,15.046,15.0159,15.0385,82500.0
2012-09-11 13:30:00,19.95,20.01,19.94,20.01,117000.0,15.0309,15.0762,15.0234,15.0762,117000.0
2012-09-11 14:00:00,20.01,20.02,20.0,20.02,70500.0,15.0762,15.0837,15.0686,15.0837,70500.0
2012-09-11 14:30:00,20.02,20.02,19.96,20.0,89800.0,15.0837,15.0837,15.0385,15.0686,89800.0
2012-09-11 15:00:00,20.0,20.02,19.97,20.0,104000.0,15.0686,15.0837,15.046,15.0686,104000.0
2012-09-11 15:30:00,19.99,20.05,19.99,20.03,321400.0,15.0611,15.1063,15.0611,15.0912,321400.0
2012-09-12 09:30:00,20.19,20.41,20.15,20.37,376800.0,15.2118,15.3775,15.1816,15.3474,376800.0
2012-09-12 10:00:00,20.38,20.51,20.33,20.48,194600.0,15.3549,15.4529,15.3172,15.4303,194600.0
2012-09-12 10:30:00,20.47,20.67,20.44,20.64,299100.0,15.4227,15.5734,15.4001,15.5508,299100.0
2012-09-12 11:00:00,20.64,20.7,20.57,20.57,129700.0,15.5508,15.596,15.4981,15.4981,129700.0
2012-09-12 11:30:00,20.58,20.6,20.38,20.38,288300.0,15.5056,15.5207,15.3549,15.3549,288300.0
2012-09-12 12:00:00,20.38,20.4,20.35,20.36,132900.0,15.3549,15.37,15.3323,15.3399,132900.0
2012-09-12 12:30:00,20.37,20.38,20.33,20.35,82000.0,15.3474,15.3549,15.3172,15.3323,82000.0
2012-09-12 13:00:00,20.35,20.38,20.28,20.29,147700.0,15.3323,15.3549,15.2796,15.2871,147700.0
2012-09-12 13:30:00,20.29,20.34,20.28,20.3,90800.0,15.2871,15.3248,15.2796,15.2946,90800.0
2012-09-12 14:00:00,20.31,20.36,20.29,20.29,237800.0,15.3022,15.3399,15.2871,15.2871,237800.0
2012-09-12 14:30:00,20.3,20.32,20.28,20.31,138200.0,15.2946,15.3097,15.2796,15.3022,138200.0
2012-09-12 15:00:00,20.3,20.4,20.28,20.4,256800.0,15.2946,15.37,15.2796,15.37,256800.0
2012-09-12 15:30:00,20.4,20.47,20.37,20.44,615800.0,15.37,15.4227,15.3474,15.4001,615800.0
2012-09-13 09:30:00,20.42,20.42,20.25,20.35,194100.0,15.3851,15.3851,15.257,15.3323,194100.0
2012-09-13 10:00:00,20.35,20.57,20.35,20.44,144800.0,15.3323,15.4981,15.3323,15.4001,144800.0
2012-09-13 10:30:00,20.43,20.51,20.39,20.5,73200.0,15.3926,15.4529,15.3625,15.4453,73200.0
2012-09-13 11:00:00,20.51,20.61,20.51,20.54,106400.0,15.4529,15.5282,15.4529,15.4755,106400.0
2012-09-13 11:30:00,20.54,20.55,20.46,20.49,79100.0,15.4755,15.483,15.4152,15.4378,79100.0
2012-09-13 12:00:00,20.49,20.56,20.47,20.53,63800.0,15.4378,15.4905,15.4227,15.4679,63800.0
2012-09-13 12:30:00,20.54,20.83,20.48,20.81,326500.0,15.4755,15.694,15.4303,15.6789,326500.0
2012-09-13 13:00:00,20.82,20.91,20.76,20.89,196500.0,15.6864,15.7542,15.6412,15.7392,196500.0
2012-09-13 13:30:00,20.89,20.98,20.89,20.91,119700.0,15.7392,15.807,15.7392,15.7542,119700.0
2012-09-13 14:00:00,20.91,21.14,20.9,21.08,243700.0,15.7542,15.9275,15.7467,15.8823,243700.0
2012-09-13 14:30:00,21.08,21.09,20.86,20.89,189900.0,15.8823,15.8899,15.7166,15.7392,189900.0
2012-09-13 15:00:00,20.9,20.94,20.84,20.88,253600.0,15.7467,15.7768,15.7015,15.7316,253600.0
2012-09-13 15:30:00,20.88,20.98,20.87,20.96,430400.0,15.7316,15.807,15.7241,15.7919,430400.0
2012-09-14 09:30:00,21.1,21.45,21.03,21.39,290200.0,15.8974,16.1611,15.8447,16.1159,290200.0
2012-09-14 10:00:00,21.39,21.68,21.36,21.47,355000.0,16.1159,16.3344,16.0933,16.1762,355000.0
2012-09-14 10:30:00,21.48,21.51,21.35,21.37,245300.0,16.1837,16.2063,16.0857,16.1008,245300.0
2012-09-14 11:00:00,21.37,21.46,21.32,21.44,215300.0,16.1008,16.1686,16.0631,16.1536,215300.0
2012-09-14 11:30:00,21.44,21.44,21.3,21.38,294800.0,16.1536,16.1536,16.0481,16.1084,294800.0
2012-09-14 12:00:00,21.37,21.49,21.37,21.46,148400.0,16.1008,16.1912,16.1008,16.1686,148400.0
2012-09-14 12:30:00,21.47,21.5,21.42,21.42,73900.0,16.1762,16.1988,16.1385,16.1385,73900.0
2012-09-14 13:00:00,21.43,21.45,21.32,21.34,83700.0,16.146,16.1611,16.0631,16.0782,83700.0
2012-09-14 13:30:00,21.34,21.41,21.33,21.37,139900.0,16.0782,16.131,16.0707,16.1008,139900.0
2012-09-14 14:00:00,21.36,21.4,21.33,21.4,108300.0,16.0933,16.1234,16.0707,16.1234,108300.0
2012-09-14 14:30:00,21.39,21.4,21.31,21.38,117800.0,16.1159,16.1234,16.0556,16.1084,117800.0
2012-09-14 15:00:00,21.38,21.38,21.23,21.26,289300.0,16.1084,16.1084,15.9953,16.0179,289300.0
2012-09-14 15:30:00,21.26,21.37,21.25,21.35,650800.0,16.0179,16.1008,16.0104,16.0857,650800.0
2012-09-17 09:30:00,21.29,21.35,21.15,21.2,119100.0,16.0405,16.0857,15.9351,15.9727,119100.0
2012-09-17 10:00:00,21.2,21.21,21.11,21.2,112600.0,15.9727,15.9803,15.9049,15.9727,112600.0
2012-09-17 10:30:00,21.2,21.21,21.11,21.2,168300.0,15.9727,15.9803,15.9049,15.9727,168300.0
2012-09-17 11:00:00,21.2,21.24,21.17,21.24,169800.0,15.9727,16.0029,15.9501,16.0029,169800.0
2012-09-17 11:30:00,21.23,21.33,21.22,21.29,90500.0,15.9953,16.0707,15.9878,16.0405,90500.0
2012-09-17 12:00:00,21.3,21.32,21.28,21.3,78500.0,16.0481,16.0631,16.033,16.0481,78500.0
2012-09-17 12:30:00,21.29,21.34,21.27,21.28,66300.0,16.0405,16.0782,16.0255,16.033,66300.0
2012-09-17 13:00:00,21.28,21.32,21.26,21.32,110100.0,16.033,16.0631,16.0179,16.0631,110100.0
2012-09-17 13:30:00,21.32,21.32,21.21,21.21,79300.0,16.0631,16.0631,15.9803,15.9803,79300.0
2012-09-17 14:00:00,21.21,21.22,21.13,21.19,267800.0,15.9803,15.9878,15.92,15.9652,267800.0
2012-09-17 14:30:00,21.19,21.19,21.13,21.15,178300.0,15.9652,15.9652,15.92,15.9351,178300.0
2012-09-17 15:00:00,21.14,21.17,21.14,21.15,141800.0,15.9275,15.9501,15.9275,15.9351,141800.0
2012-09-17 15:30:00,21.15,21.2,21.08,21.19,325000.0,15.9351,15.9727,15.8823,15.9652,325000.0
2012-09-18 09:30:00,21.11,21.18,21.03,21.09,149300.0,15.9049,15.9577,15.8447,15.8899,149300.0
2012-09-18 10:00:00,21.1,21.14,21.05,21.11,168300.0,15.8974,15.9275,15.8597,15.9049,168300.0
2012-09-18 10:30:00,21.11,21.13,21.04,21.12,119800.0,15.9049,15.92,15.8522,15.9125,119800.0
2012-09-18 11:00:00,21.12,21.27,21.12,21.27,67900.0,15.9125,16.0255,15.9125,16.0255,67900.0
2012-09-18 11:30:00,21.27,21.28,21.16,21.17,72300.0,16.0255,16.033,15.9426,15.9501,72300.0
2012-09-18 12:00:00,21.18,21.19,21.08,21.12,129300.0,15.9577,15.9652,15.8823,15.9125,129300.0
2012-09-18 12:30:00,21.11,21.17,21.1,21.16,108500.0,15.9049,15.9501,15.8974,15.9426,108500.0
2012-09-18 13:00:00,21.16,21.18,21.11,21.14,153400.0,15.9426,15.9577,15.9049,15.9275,153400.0
2012-09-18 13:30:00,21.13,21.14,21.06,21.07,74700.0,15.92,15.9275,15.8673,15.8748,74700.0
2012-09-18 14:00:00,21.07,21.12,21.07,21.11,35100.0,15.8748,15.9125,15.8748,15.9049,35100.0
2012-09-18 14:30:00,21.1,21.11,21.04,21.06,93600.0,15.8974,15.9049,15.8522,15.8673,93600.0
2012-09-18 15:00:00,21.06,21.11,21.05,21.08,65800.0,15.8673,15.9049,15.8597,15.8823,65800.0
2012-09-18 15:30:00,21.07,21.11,21.05,21.09,174700.0,15.8748,15.9049,15.8597,15.8899,174700.0
2012-09-19 09:30:00,21.07,21.18,21.0,21.15,119400.0,15.8748,15.9577,15.822,15.9351,119400.0
2012-09-19 10:00:00,21.16,21.32,21.15,21.3,148300.0,15.9426,16.0631,15.9351,16.0481,148300.0
2012-09-19 10:30:00,21.3,21.37,21.28,21.36,230800.0,16.0481,16.1008,16.033,16.0933,230800.0
2012-09-19 11:00:00,21.36,21.46,21.35,21.45,189600.0,16.0933,16.1686,16.0857,16.1611,189600.0
2012-09-19 11:30:00,21.45,21.56,21.34,21.35,357900.0,16.1611,16.244,16.0782,16.0857,357900.0
2012-09-19 12:00:00,21.35,21.36,21.27,21.34,163800.0,16.0857,16.0933,16.0255,16.0782,163800.0
2012-09-19 12:30:00,21.34,21.38,21.32,21.35,112700.0,16.0782,16.1084,16.0631,16.0857,112700.0
2012-09-19 13:00:00,21.35,21.36,21.24,21.26,287000.0,16.0857,16.0933,16.0029,16.0179,287000.0
2012-09-19 13:30:00,21.26,21.29,21.22,21.28,62700.0,16.0179,16.0405,15.9878,16.033,62700.0
2012-09-19 14:00:00,21.28,21.29,21.21,21.23,96000.0,16.033,16.0405,15.9803,15.9953,96000.0
2012-09-19 14:30:00,21.24,21.25,21.2,21.24,85400.0,16.0029,16.0104,15.9727,16.0029,85400.0
2012-09-19 15:00:00,21.24,21.25,21.19,21.2,150000.0,16.0029,16.0104,15.9652,15.9727,150000.0
2012-09-19 15:30:00,21.19,21.22,21.14,21.14,343600.0,15.9652,15.9878,15.9275,15.9275,343600.0
2012-09-20 09:30:00,20.9,20.99,20.6,20.74,394400.0,15.7467,15.8145,15.5207,15.6262,394400.0
2012-09-20 10:00:00,20.73,20.84,20.69,20.71,198900.0,15.6186,15.7015,15.5885,15.6036,198900.0
2012-09-20 10:30:00,20.71,20.89,20.7,20.89,103100.0,15.6036,15.7392,15.596,15.7392,103100.0
2012-09-20 11:00:00,20.89,20.94,20.68,20.77,102000.0,15.7392,15.7768,15.581,15.6488,102000.0
2012-09-20 11:30:00,20.76,20.81,20.7,20.76,93100.0,15.6412,15.6789,15.596,15.6412,93100.0
2012-09-20 12:00:00,20.77,20.82,20.76,20.77,58100.0,15.6488,15.6864,15.6412,15.6488,58100.0
2012-09-20 12:30:00,20.76,20.79,20.75,20.78,55600.0,15.6412,15.6638,15.6337,15.6563,55600.0
2012-09-20 13:00:00,20.78,20.78,20.71,20.74,102700.0,15.6563,15.6563,15.6036,15.6262,102700.0
2012-09-20 13:30:00,20.73,20.78,20.71,20.77,74000.0,15.6186,15.6563,15.6036,15.6488,74000.0
2012-09-20 14:00:00,20.77,20.79,20.75,20.76,47200.0,15.6488,15.6638,15.6337,15.6412,47200.0
2012-09-20 14:30:00,20.76,20.81,20.74,20.77,108700.0,15.6412,15.6789,15.6262,15.6488,108700.0
2012-09-20 15:00:00,20.77,20.81,20.77,20.81,89500.0,15.6488,15.6789,15.6488,15.6789,89500.0
2012-09-20 15:30:00,20.8,20.81,20.74,20.8,468500.0,15.6714,15.6789,15.6262,15.6714,468500.0
2012-09-21 09:30:00,21.28,21.37,21.02,21.19,574000.0,16.033,16.1008,15.8371,15.9652,574000.0
2012-09-21 10:00:00,21.19,21.21,21.05,21.08,109900.0,15.9652,15.9803,15.8597,15.8823,109900.0
2012-09-21 10:30:00,21.08,21.11,20.94,20.94,145400.0,15.8823,15.9049,15.7768,15.7768,145400.0
2012-09-21 11:00:00,20.93,20.98,20.86,20.97,170100.0,15.7693,15.807,15.7166,15.7994,170100.0
2012-09-21 11:30:00,20.97,21.09,20.95,21.03,123800.0,15.7994,15.8899,15.7844,15.8447,123800.0
2012-09-21 12:00:00,21.02,21.05,20.92,20.95,58200.0,15.8371,15.8597,15.7618,15.7844,58200.0
2012-09-21 12:30:00,20.95,21.04,20.95,21.0,53900.0,15.7844,15.8522,15.7844,15.822,53900.0
2012-09-21 13:00:00,20.99,21.0,20.93,20.98,55400.0,15.8145,15.822,15.7693,15.807,55400.0
2012-09-21 13:30:00,20.98,21.02,20.97,21.0,59800.0,15.807,15.8371,15.7994,15.822,59800.0
2012-09-21 14:00:00,20.99,20.99,20.86,20.89,71000.0,15.8145,15.8145,15.7166,15.7392,71000.0
2012-09-21 14:30:00,20.9,20.93,20.87,20.92,54400.0,15.7467,15.7693,15.7241,15.7618,54400.0
2012-09-21 15:00:00,20.92,20.93,20.85,20.88,94800.0,15.7618,15.7693,15.709,15.7316,94800.0
2012-09-21 15:30:00,20.88,20.89,20.84,20.88,377800.0,15.7316,15.7392,15.7015,15.7316,377800.0
2012-09-24 09:30:00,20.76,20.8,20.62,20.69,99300.0,15.6412,15.6714,15.5357,15.5885,99300.0
2012-09-24 10:00:00,20.68,20.81,20.68,20.78,69100.0,15.581,15.6789,15.581,15.6563,69100.0
2012-09-24 10:30:00,20.78,20.94,20.78,20.92,51200.0,15.6563,15.7768,15.6563,15.7618,51200.0
2012-09-24 11:00:00,20.92,20.93,20.85,20.93,66300.0,15.7618,15.7693,15.709,15.7693,66300.0
2012-09-24 11:30:00,20.92,21.0,20.92,21.0,51700.0,15.7618,15.822,15.7618,15.822,51700.0
2012-09-24 12:00:00,20.99,21.0,20.93,20.94,66900.0,15.8145,15.822,15.7693,15.7768,66900.0
2012-09-24 12:30:00,20.94,20.98,20.92,20.97,63400.0,15.7768,15.807,15.7618,15.7994,63400.0
2012-09-24 13:00:00,20.97,20.99,20.95,20.97,41700.0,15.7994,15.8145,15.7844,15.7994,41700.0
2012-09-24 13:30:00,20.97,20.99,20.91,20.96,50600.0,15.7994,15.8145,15.7542,15.7919,50600.0
2012-09-24 14:00:00,20.96,21.07,20.96,21.05,60700.0,15.7919,15.8748,15.7919,15.8597,60700.0
2012-09-24 14:30:00,21.05,21.16,21.05,21.11,145400.0,15.8597,15.9426,15.8597,15.9049,145400.0
2012-09-24 15:00:00,21.11,21.11,21.01,21.06,111100.0,15.9049,15.9049,15.8296,15.8673,111100.0
2012-09-24 15:30:00,21.05,21.08,20.99,21.05,242700.0,15.8597,15.8823,15.8145,15.8597,242700.0
2012-09-25 09:30:00,20.98,21.1,20.9,20.95,112600.0,15.807,15.8974,15.7467,15.7844,112600.0
2012-09-25 10:00:00,20.96,21.05,20.84,20.86,88500.0,15.7919,15.8597,15.7015,15.7166,88500.0
2012-09-25 10:30:00,20.87,20.93,20.86,20.87,61600.0,15.7241,15.7693,15.7166,15.7241,61600.0
2012-09-25 11:00:00,20.88,20.93,20.84,20.85,74700.0,15.7316,15.7693,15.7015,15.709,74700.0
2012-09-25 11:30:00,20.85,20.89,20.84,20.85,50400.0,15.709,15.7392,15.7015,15.709,50400.0
2012-09-25 12:00:00,20.85,20.87,20.79,20.8,73100.0,15.709,15.7241,15.6638,15.6714,73100.0
2012-09-25 12:30:00,20.8,20.84,20.67,20.7,129800.0,15.6714,15.7015,15.5734,15.596,129800.0
2012-09-25 13:00:00,20.7,20.7,20.56,20.57,156500.0,15.596,15.596,15.4905,15.4981,156500.0
2012-09-25 13:30:00,20.56,20.64,20.5,20.56,150700.0,15.4905,15.5508,15.4453,15.4905,150700.0
2012-09-25 14:00:00,20.56,20.57,20.45,20.45,141500.0,15.4905,15.4981,15.4077,15.4077,141500.0
2012-09-25 14:30:00,20.45,20.46,20.36,20.36,148300.0,15.4077,15.4152,15.3399,15.3399,148300.0
2012-09-25 15:00:00,20.36,20.45,20.29,20.45,406700.0,15.3399,15.4077,15.2871,15.4077,406700.0
2012-09-25 15:30:00,20.45,20.46,20.3,20.33,489000.0,15.4077,15.4152,15.2946,15.3172,489000.0
2012-09-26 09:30:00,20.34,20.38,20.18,20.31,374200.0,15.3248,15.3549,15.2042,15.3022,374200.0
2012-09-26 10:00:00,20.31,20.34,20.23,20.23,134900.0,15.3022,15.3248,15.2419,15.2419,134900.0
2012-09-26 10:30:00,20.23,20.29,20.15,20.23,180500.0,15.2419,15.2871,15.1816,15.2419,180500.0
2012-09-26 11:00:00,20.24,20.31,20.23,20.29,162000.0,15.2494,15.3022,15.2419,15.2871,162000.0
2012-09-26 11:30:00,20.29,20.31,20.2,20.26,150500.0,15.2871,15.3022,15.2193,15.2645,150500.0
2012-09-26 12:00:00,20.26,20.6,20.26,20.47,428600.0,15.2645,15.5207,15.2645,15.4227,428600.0
2012-09-26 12:30:00,20.47,20.61,20.46,20.57,139400.0,15.4227,15.5282,15.4152,15.4981,139400.0
2012-09-26 13:00:00,20.57,20.58,20.45,20.53,114100.0,15.4981,15.5056,15.4077,15.4679,114100.0
2012-09-26 13:30:00,20.52,20.53,20.38,20.39,96400.0,15.4604,15.4679,15.3549,15.3625,96400.0
2012-09-26 14:00:00,20.39,20.57,20.39,20.53,190100.0,15.3625,15.4981,15.3625,15.4679,190100.0
2012-09-26 14:30:00,20.53,20.54,20.45,20.52,221800.0,15.4679,15.4755,15.4077,15.4604,221800.0
2012-09-26 15:00:00,20.52,20.52,20.42,20.43,185900.0,15.4604,15.4604,15.3851,15.3926,185900.0
2012-09-26 15:30:00,20.43,20.47,20.34,20.38,427000.0,15.3926,15.4227,15.3248,15.3549,427000.0
2012-09-27 09:30:00,20.54,20.61,20.42,20.61,293800.0,15.4755,15.5282,15.3851,15.5282,293800.0
2012-09-27 10:00:00,20.59,20.61,20.42,20.48,217500.0,15.5131,15.5282,15.3851,15.4303,217500.0
2012-09-27 10:30:00,20.48,20.64,20.47,20.64,136200.0,15.4303,15.5508,15.4227,15.5508,136200.0
2012-09-27 11:00:00,20.64,20.66,20.55,20.59,384700.0,15.5508,15.5659,15.483,15.5131,384700.0
2012-09-27 11:30:00,20.6,20.72,20.57,20.7,143000.0,15.5207,15.6111,15.4981,15.596,143000.0
2012-09-27 12:00:00,20.69,20.86,20.68,20.83,138900.0,15.5885,15.7166,15.581,15.694,138900.0
2012-09-27 12:30:00,20.82,20.86,20.78,20.85,89000.0,15.6864,15.7166,15.6563,15.709,89000.0
2012-09-27 13:00:00,20.84,20.84,20.79,20.83,66300.0,15.7015,15.7015,15.6638,15.694,66300.0
2012-09-27 13:30:00,20.83,20.89,20.78,20.79,211400.0,15.694,15.7392,15.6563,15.6638,211400.0
2012-09-27 14:00:00,20.79,20.8,20.72,20.72,83000.0,15.6638,15.6714,15.6111,15.6111,83000.0
2012-09-27 14:30:00,20.73,20.8,20.7,20.71,102100.0,15.6186,15.6714,15.596,15.6036,102100.0
2012-09-27 15:00:00,20.71,20.73,20.64,20.65,119600.0,15.6036,15.6186,15.5508,15.5583,119600.0
2012-09-27 15:30:00,20.65,20.71,20.6,20.64,368500.0,15.5583,15.6036,15.5207,15.5508,368500.0
2012-09-28 09:30:00,20.51,20.69,20.39,20.47,119300.0,15.4529,15.5885,15.3625,15.4227,119300.0
2012-09-28 10:00:00,20.48,20.55,20.45,20.49,255000.0,15.4303,15.483,15.4077,15.4378,255000.0
2012-09-28 10:30:00,20.48,20.58,20.48,20.51,125600.0,15.4303,15.5056,15.4303,15.4529,125600.0
2012-09-28 11:00:00,20.51,20.53,20.41,20.41,39000.0,15.4529,15.4679,15.3775,15.3775,39000.0
2012-09-28 11:30:00,20.41,20.5,20.41,20.46,54000.0,15.3775,15.4453,15.3775,15.4152,54000.0
2012-09-28 12:00:00,20.46,20.53,20.45,20.45,91600.0,15.4152,15.4679,15.4077,15.4077,91600.0
2012-09-28 12:30:00,20.45,20.51,20.45,20.5,20300.0,15.4077,15.4529,15.4077,15.4453,20300.0
2012-09-28 13:00:00,20.49,20.52,20.47,20.5,47700.0,15.4378,15.4604,15.4227,15.4453,47700.0
2012-09-28 13:30:00,20.5,20.52,20.49,20.5,97500.0,15.4453,15.4604,15.4378,15.4453,97500.0
2012-09-28 14:00:00,20.5,20.62,20.47,20.61,311800.0,15.4453,15.5357,15.4227,15.5282,311800.0
2012-09-28 14:30:00,20.61,20.64,20.57,20.58,168100.0,15.5282,15.5508,15.4981,15.5056,168100.0
2012-09-28 15:00:00,20.58,20.63,20.56,20.59,100200.0,15.5056,15.5433,15.4905,15.5131,100200.0
2012-09-28 15:30:00,20.6,20.73,20.56,20.66,517200.0,15.5207,15.6186,15.4905,15.5659,517200.0
2012-10-01 09:30:00,20.79,21.03,20.72,21.0,254400.0,15.6638,15.8447,15.6111,15.822,254400.0
2012-10-01 10:00:00,21.01,21.19,21.01,21.03,271800.0,15.8296,15.9652,15.8296,15.8447,271800.0
2012-10-01 10:30:00,21.03,21.03,20.87,21.0,245500.0,15.8447,15.8447,15.7241,15.822,245500.0
2012-10-01 11:00:00,21.0,21.1,20.99,21.04,255600.0,15.822,15.8974,15.8145,15.8522,255600.0
2012-10-01 11:30:00,21.04,21.04,20.97,20.98,136100.0,15.8522,15.8522,15.7994,15.807,136100.0
2012-10-01 12:00:00,20.97,21.07,20.96,21.07,151800.0,15.7994,15.8748,15.7919,15.8748,151800.0
2012-10-01 12:30:00,21.07,21.08,20.99,21.06,275300.0,15.8748,15.8823,15.8145,15.8673,275300.0
2012-10-01 13:00:00,21.05,21.06,20.95,21.0,178200.0,15.8597,15.8673,15.7844,15.822,178200.0
2012-10-01 13:30:00,20.99,21.0,20.85,20.85,132300.0,15.8145,15.822,15.709,15.709,132300.0
2012-10-01 14:00:00,20.85,20.92,20.83,20.85,91900.0,15.709,15.7618,15.694,15.709,91900.0
2012-10-01 14:30:00,20.85,20.86,20.78,20.8,96400.0,15.709,15.7166,15.6563,15.6714,96400.0
2012-10-01 15:00:00,20.8,20.81,20.71,20.8,297500.0,15.6714,15.6789,15.6036,15.6714,297500.0
2012-10-01 15:30:00,20.78,20.82,20.72,20.8,370400.0,15.6563,15.6864,15.6111,15.6714,370400.0
2012-10-02 09:30:00,20.8,20.9,20.74,20.8,291500.0,15.6714,15.7467,15.6262,15.6714,291500.0
2012-10-02 10:00:00,20.78,20.8,20.71,20.78,81500.0,15.6563,15.6714,15.6036,15.6563,81500.0
2012-10-02 10:30:00,20.78,20.85,20.72,20.74,114600.0,15.6563,15.709,15.6111,15.6262,114600.0
2012-10-02 11:00:00,20.74,20.8,20.69,20.75,125800.0,15.6262,15.6714,15.5885,15.6337,125800.0
2012-10-02 11:30:00,20.75,20.82,20.61,20.63,268800.0,15.6337,15.6864,15.5282,15.5433,268800.0
2012-10-02 12:00:00,20.63,20.74,20.59,20.65,133200.0,15.5433,15.6262,15.5131,15.5583,133200.0
2012-10-02 12:30:00,20.66,20.68,20.59,20.64,64200.0,15.5659,15.581,15.5131,15.5508,64200.0
2012-10-02 13:00:00,20.64,20.71,20.64,20.7,87000.0,15.5508,15.6036,15.5508,15.596,87000.0
2012-10-02 13:30:00,20.7,20.79,20.69,20.78,183500.0,15.596,15.6638,15.5885,15.6563,183500.0
2012-10-02 14:00:00,20.78,20.79,20.69,20.73,148500.0,15.6563,15.6638,15.5885,15.6186,148500.0
2012-10-02 14:30:00,20.72,20.76,20.7,20.73,150400.0,15.6111,15.6412,15.596,15.6186,150400.0
2012-10-02 15:00:00,20.73,20.77,20.71,20.77,107800.0,15.6186,15.6488,15.6036,15.6488,107800.0
2012-10-02 15:30:00,20.76,20.84,20.76,20.83,257800.0,15.6412,15.7015,15.6412,15.694,257800.0
2012-10-03 09:30:00,20.88,20.93,20.68,20.77,338600.0,15.7316,15.7693,15.581,15.6488,338600.0
2012-10-03 10:00:00,20.78,20.91,20.68,20.88,154800.0,15.6563,15.7542,15.581,15.7316,154800.0
2012-10-03 10:30:00,20.89,20.91,20.84,20.89,78000.0,15.7392,15.7542,15.7015,15.7392,78000.0
2012-10-03 11:00:00,20.89,21.05,20.89,21.02,83600.0,15.7392,15.8597,15.7392,15.8371,83600.0
2012-10-03 11:30:00,21.01,21.09,21.01,21.07,53400.0,15.8296,15.8899,15.8296,15.8748,53400.0
2012-10-03 12:00:00,21.08,21.17,21.07,21.17,72500.0,15.8823,15.9501,15.8748,15.9501,72500.0
2012-10-03 12:30:00,21.17,21.18,21.14,21.15,52700.0,15.9501,15.9577,15.9275,15.9351,52700.0
2012-10-03 13:00:00,21.14,21.15,21.1,21.15,49700.0,15.9275,15.9351,15.8974,15.9351,49700.0
2012-10-03 13:30:00,21.14,21.14,20.98,21.04,111000.0,15.9275,15.9275,15.807,15.8522,111000.0
2012-10-03 14:00:00,21.03,21.08,21.01,21.04,76100.0,15.8447,15.8823,15.8296,15.8522,76100.0
2012-10-03 14:30:00,21.04,21.1,21.02,21.07,126000.0,15.8522,15.8974,15.8371,15.8748,126000.0
2012-10-03 15:00:00,21.07,21.07,20.96,21.01,253800.0,15.8748,15.8748,15.7919,15.8296,253800.0
2012-10-03 15:30:00,21.02,21.17,21.02,21.16,648000.0,15.8371,15.9501,15.8371,15.9426,648000.0
2012-10-04 09:30:00,21.3,21.54,21.24,21.48,203100.0,16.0481,16.2289,16.0029,16.1837,203100.0
2012-10-04 10:00:00,21.49,21.68,21.42,21.58,277900.0,16.1912,16.3344,16.1385,16.259,277900.0
2012-10-04 10:30:00,21.59,21.71,21.47,21.71,258300.0,16.2666,16.357,16.1762,16.357,258300.0
2012-10-04 11:00:00,21.71,21.74,21.53,21.53,209500.0,16.357,16.3796,16.2214,16.2214,209500.0
2012-10-04 11:30:00,21.53,21.6,21.5,21.59,116900.0,16.2214,16.2741,16.1988,16.2666,116900.0
2012-10-04 12:00:00,21.59,21.79,21.59,21.77,297700.0,16.2666,16.4173,16.2666,16.4022,297700.0
2012-10-04 12:30:00,21.77,21.84,21.76,21.82,183300.0,16.4022,16.4549,16.3947,16.4399,183300.0
2012-10-04 13:00:00,21.82,21.91,21.82,21.91,222200.0,16.4399,16.5077,16.4399,16.5077,222200.0
2012-10-04 13:30:00,21.9,22.0,21.86,21.89,346900.0,16.5001,16.5755,16.47,16.4926,346900.0
2012-10-04 14:00:00,21.88,21.89,21.69,21.69,201900.0,16.4851,16.4926,16.3419,16.3419,201900.0
2012-10-04 14:30:00,21.68,21.78,21.59,21.77,263400.0,16.3344,16.4097,16.2666,16.4022,263400.0
2012-10-04 15:00:00,21.76,21.88,21.76,21.79,310700.0,16.3947,16.4851,16.3947,16.4173,310700.0
2012-10-04 15:30:00,21.79,21.82,21.67,21.76,485200.0,16.4173,16.4399,16.3268,16.3947,485200.0
2012-10-05 09:30:00,21.97,22.18,21.94,22.14,752700.0,16.5529,16.7111,16.5303,16.681,752700.0
2012-10-05 10:00:00,22.15,22.24,22.1,22.21,366600.0,16.6885,16.7563,16.6508,16.7337,366600.0
2012-10-05 10:30:00,22.21,22.21,22.13,22.18,356400.0,16.7337,16.7337,16.6734,16.7111,356400.0
2012-10-05 11:00:00,22.18,22.19,22.11,22.14,349700.0,16.7111,16.7186,16.6584,16.681,349700.0
2012-10-05 11:30:00,22.14,22.2,22.13,22.17,235300.0,16.681,16.7262,16.6734,16.7036,235300.0
2012-10-05 12:00:00,22.17,22.23,22.15,22.17,241800.0,16.7036,16.7488,16.6885,16.7036,241800.0
2012-10-05 12:30:00,22.17,22.33,22.17,22.33,260900.0,16.7036,16.8241,16.7036,16.8241,260900.0
2012-10-05 13:00:00,22.32,22.35,22.2,22.2,273800.0,16.8166,16.8392,16.7262,16.7262,273800.0
2012-10-05 13:30:00,22.2,22.22,22.11,22.15,153600.0,16.7262,16.7412,16.6584,16.6885,153600.0
2012-10-05 14:00:00,22.15,22.15,22.02,22.02,358600.0,16.6885,16.6885,16.5905,16.5905,358600.0
2012-10-05 14:30:00,22.02,22.06,21.94,21.94,239500.0,16.5905,16.6207,16.5303,16.5303,239500.0
2012-10-05 15:00:00,21.94,21.99,21.87,21.95,201700.0,16.5303,16.5679,16.4775,16.5378,201700.0
2012-10-05 15:30:00,21.96,22.03,21.9,21.97,628300.0,16.5453,16.5981,16.5001,16.5529,628300.0
2012-10-08 09:30:00,21.84,21.89,21.74,21.8,162400.0,16.4549,16.4926,16.3796,16.4248,162400.0
2012-10-08 10:00:00,21.8,21.85,21.74,21.75,140700.0,16.4248,16.4625,16.3796,16.3871,140700.0
2012-10-08 10:30:00,21.75,21.88,21.74,21.75,149700.0,16.3871,16.4851,16.3796,16.3871,149700.0
2012-10-08 11:00:00,21.75,21.76,21.7,21.73,177300.0,16.3871,16.3947,16.3495,16.3721,177300.0
2012-10-08 11:30:00,21.72,21.77,21.7,21.75,141400.0,16.3645,16.4022,16.3495,16.3871,141400.0
2012-10-08 12:00:00,21.75,21.76,21.72,21.75,75700.0,16.3871,16.3947,16.3645,16.3871,75700.0
2012-10-08 12:30:00,21.76,21.8,21.74,21.8,55400.0,16.3947,16.4248,16.3796,16.4248,55400.0
2012-10-08 13:00:00,21.79,21.79,21.75,21.77,64500.0,16.4173,16.4173,16.3871,16.4022,64500.0
2012-10-08 13:30:00,21.77,21.8,21.75,21.79,53800.0,16.4022,16.4248,16.3871,16.4173,53800.0
2012-10-08 14:00:00,21.78,21.81,21.77,21.8,71000.0,16.4097,16.4323,16.4022,16.4248,71000.0
2012-10-08 14:30:00,21.8,21.82,21.79,21.81,57100.0,16.4248,16.4399,16.4173,16.4323,57100.0
2012-10-08 15:00:00,21.81,21.87,21.81,21.82,119300.0,16.4323,16.4775,16.4323,16.4399,119300.0
2012-10-08 15:30:00,21.83,21.87,21.8,21.82,290500.0,16.4474,16.4775,16.4248,16.4399,290500.0
2012-10-09 09:30:00,21.76,21.92,21.63,21.8,136100.0,16.3947,16.5152,16.2967,16.4248,136100.0
2012-10-09 10:00:00,21.8,22.03,21.8,21.95,299300.0,16.4248,16.5981,16.4248,16.5378,299300.0
2012-10-09 10:30:00,21.95,22.0,21.78,21.83,169300.0,16.5378,16.5755,16.4097,16.4474,169300.0
2012-10-09 11:00:00,21.84,21.88,21.78,21.81,134800.0,16.4549,16.4851,16.4097,16.4323,134800.0
2012-10-09 11:30:00,21.8,21.86,21.79,21.84,162200.0,16.4248,16.47,16.4173,16.4549,162200.0
2012-10-09 12:00:00,21.84,21.85,21.74,21.74,149700.0,16.4549,16.4625,16.3796,16.3796,149700.0
2012-10-09 12:30:00,21.75,21.78,21.72,21.77,114000.0,16.3871,16.4097,16.3645,16.4022,114000.0
2012-10-09 13:00:00,21.77,21.87,21.76,21.83,96700.0,16.4022,16.4775,16.3947,16.4474,96700.0
2012-10-09 13:30:00,21.84,21.88,21.82,21.82,102200.0,16.4549,16.4851,16.4399,16.4399,102200.0
2012-10-09 14:00:00,21.82,21.86,21.79,21.86,354300.0,16.4399,16.47,16.4173,16.47,354300.0
2012-10-09 14:30:00,21.85,21.89,21.8,21.84,306800.0,16.4625,16.4926,16.4248,16.4549,306800.0
2012-10-09 15:00:00,21.83,21.95,21.77,21.82,354100.0,16.4474,16.5378,16.4022,16.4399,354100.0
2012-10-09 15:30:00,21.82,21.85,21.72,21.74,348500.0,16.4399,16.4625,16.3645,16.3796,348500.0
2012-10-10 09:30:00,21.7,21.8,21.58,21.69,121600.0,16.3495,16.4248,16.259,16.3419,121600.0
2012-10-10 10:00:00,21.7,21.84,21.7,21.84,82300.0,16.3495,16.4549,16.3495,16.4549,82300.0
2012-10-10 10:30:00,21.84,21.86,21.75,21.85,64200.0,16.4549,16.47,16.3871,16.4625,64200.0
2012-10-10 11:00:00,21.84,21.89,21.79,21.88,75800.0,16.4549,16.4926,16.4173,16.4851,75800.0
2012-10-10 11:30:00,21.87,21.88,21.69,21.72,109200.0,16.4775,16.4851,16.3419,16.3645,109200.0
2012-10-10 12:00:00,21.72,21.79,21.68,21.75,129700.0,16.3645,16.4173,16.3344,16.3871,129700.0
2012-10-10 12:30:00,21.75,21.75,21.58,21.61,155000.0,16.3871,16.3871,16.259,16.2816,155000.0
2012-10-10 13:00:00,21.62,21.8,21.56,21.78,156900.0,16.2892,16.4248,16.244,16.4097,156900.0
2012-10-10 13:30:00,21.77,21.83,21.73,21.78,99600.0,16.4022,16.4474,16.3721,16.4097,99600.0
2012-10-10 14:00:00,21.78,21.85,21.75,21.79,83100.0,16.4097,16.4625,16.3871,16.4173,83100.0
2012-10-10 14:30:00,21.79,21.81,21.72,21.79,74800.0,16.4173,16.4323,16.3645,16.4173,74800.0
2012-10-10 15:00:00,21.78,21.86,21.76,21.85,276400.0,16.4097,16.47,16.3947,16.4625,276400.0
2012-10-10 15:30:00,21.84,21.88,21.78,21.87,535300.0,16.4549,16.4851,16.4097,16.4775,535300.0
2012-10-11 09:30:00,22.0,22.32,21.98,22.24,265700.0,16.5755,16.8166,16.5604,16.7563,265700.0
2012-10-11 10:00:00,22.23,22.43,22.14,22.43,350600.0,16.7488,16.8995,16.681,16.8995,350600.0
2012-10-11 10:30:00,22.42,22.56,22.35,22.56,310400.0,16.8919,16.9974,16.8392,16.9974,310400.0
2012-10-11 11:00:00,22.55,22.61,22.34,22.4,241500.0,16.9899,17.0351,16.8316,16.8769,241500.0
2012-10-11 11:30:00,22.41,22.41,22.3,22.36,157500.0,16.8844,16.8844,16.8015,16.8467,157500.0
2012-10-11 12:00:00,22.36,22.57,22.34,22.57,213200.0,16.8467,17.0049,16.8316,17.0049,213200.0
2012-10-11 12:30:00,22.57,22.66,22.57,22.61,264500.0,17.0049,17.0727,17.0049,17.0351,264500.0
2012-10-11 13:00:00,22.61,22.63,22.52,22.52,182600.0,17.0351,17.0501,16.9673,16.9673,182600.0
2012-10-11 13:30:00,22.52,22.52,22.38,22.47,132400.0,16.9673,16.9673,16.8618,16.9296,132400.0
2012-10-11 14:00:00,22.46,22.58,22.42,22.56,192100.0,16.9221,17.0125,16.8919,16.9974,192100.0
2012-10-11 14:30:00,22.55,22.57,22.5,22.52,241300.0,16.9899,17.0049,16.9522,16.9673,241300.0
2012-10-11 15:00:00,22.52,22.59,22.49,22.53,251700.0,16.9673,17.02,16.9447,16.9748,251700.0
2012-10-11 15:30:00,22.53,22.53,22.41,22.51,665000.0,16.9748,16.9748,16.8844,16.9597,665000.0
2012-10-12 09:30:00,22.24,22.27,21.99,22.23,196500.0,16.7563,16.7789,16.5679,16.7488,196500.0
2012-10-12 10:00:00,22.23,22.29,22.08,22.13,193500.0,16.7488,16.794,16.6358,16.6734,193500.0
2012-10-12 10:30:00,22.13,22.19,21.95,21.96,162200.0,16.6734,16.7186,16.5378,16.5453,162200.0
2012-10-12 11:00:00,21.95,21.96,21.84,21.88,312400.0,16.5378,16.5453,16.4549,16.4851,312400.0
2012-10-12 11:30:00,21.87,21.9,21.81,21.9,329600.0,16.4775,16.5001,16.4323,16.5001,329600.0
2012-10-12 12:00:00,21.9,21.97,21.87,21.95,271800.0,16.5001,16.5529,16.4775,16.5378,271800.0
2012-10-12 12:30:00,21.95,22.01,21.95,22.0,232400.0,16.5378,16.583,16.5378,16.5755,232400.0
2012-10-12 13:00:00,22.0,22.01,21.86,21.96,221600.0,16.5755,16.583,16.47,16.5453,221600.0
2012-10-12 13:30:00,21.96,21.99,21.91,21.94,169400.0,16.5453,16.5679,16.5077,16.5303,169400.0
2012-10-12 14:00:00,21.94,21.96,21.91,21.94,142000.0,16.5303,16.5453,16.5077,16.5303,142000.0
2012-10-12 14:30:00,21.94,21.98,21.91,21.91,208500.0,16.5303,16.5604,16.5077,16.5077,208500.0
2012-10-12 15:00:00,21.92,21.96,21.89,21.94,193400.0,16.5152,16.5453,16.4926,16.5303,193400.0
2012-10-12 15:30:00,21.94,22.0,21.92,21.96,562600.0,16.5303,16.5755,16.5152,16.5453,562600.0
2012-10-15 09:30:00,22.0,22.09,21.9,22.04,126200.0,16.5755,16.6433,16.5001,16.6056,126200.0
2012-10-15 10:00:00,22.03,22.08,21.93,21.93,183800.0,16.5981,16.6358,16.5227,16.5227,183800.0
2012-10-15 10:30:00,21.93,21.99,21.89,21.93,163500.0,16.5227,16.5679,16.4926,16.5227,163500.0
2012-10-15 11:00:00,21.92,22.03,21.92,21.98,100900.0,16.5152,16.5981,16.5152,16.5604,100900.0
2012-10-15 11:30:00,21.98,22.07,21.96,21.96,92500.0,16.5604,16.6282,16.5453,16.5453,92500.0
2012-10-15 12:00:00,21.96,22.04,21.96,22.03,81400.0,16.5453,16.6056,16.5453,16.5981,81400.0
2012-10-15 12:30:00,22.03,22.1,22.02,22.05,100300.0,16.5981,16.6508,16.5905,16.6132,100300.0
2012-10-15 13:00:00,22.05,22.07,22.02,22.02,122100.0,16.6132,16.6282,16.5905,16.5905,122100.0
2012-10-15 13:30:00,22.03,22.05,21.98,22.03,321400.0,16.5981,16.6132,16.5604,16.5981,321400.0
2012-10-15 14:00:00,22.02,22.05,21.99,22.02,207700.0,16.5905,16.6132,16.5679,16.5905,207700.0
2012-10-15 14:30:00,22.01,22.07,21.97,22.04,210700.0,16.583,16.6282,16.5529,16.6056,210700.0
2012-10-15 15:00:00,22.05,22.06,21.97,22.06,261300.0,16.6132,16.6207,16.5529,16.6207,261300.0
2012-10-15 15:30:00,22.06,22.22,22.04,22.2,353000.0,16.6207,16.7412,16.6056,16.7262,353000.0
2012-10-16 09:30:00,22.29,22.5,22.23,22.48,161400.0,16.794,16.9522,16.7488,16.9371,161400.0
2012-10-16 10:00:00,22.48,22.56,22.27,22.28,228100.0,16.9371,16.9974,16.7789,16.7864,228100.0
2012-10-16 10:30:00,22.28,22.35,22.2,22.22,129000.0,16.7864,16.8392,16.7262,16.7412,129000.0
2012-10-16 11:00:00,22.21,22.22,22.1,22.1,112400.0,16.7337,16.7412,16.6508,16.6508,112400.0
2012-10-16 11:30:00,22.11,22.14,21.97,22.0,160900.0,16.6584,16.681,16.5529,16.5755,160900.0
2012-10-16 12:00:00,22.0,22.02,21.88,21.89,140600.0,16.5755,16.5905,16.4851,16.4926,140600.0
2012-10-16 12:30:00,21.9,22.01,21.89,21.96,173500.0,16.5001,16.583,16.4926,16.5453,173500.0
2012-10-16 13:00:00,21.95,21.96,21.8,21.92,282600.0,16.5378,16.5453,16.4248,16.5152,282600.0
2012-10-16 13:30:00,21.92,22.03,21.91,22.0,184600.0,16.5152,16.5981,16.5077,16.5755,184600.0
2012-10-16 14:00:00,22.0,22.01,21.93,21.93,134600.0,16.5755,16.583,16.5227,16.5227,134600.0
2012-10-16 14:30:00,21.93,21.94,21.76,21.79,286600.0,16.5227,16.5303,16.3947,16.4173,286600.0
2012-10-16 15:00:00,21.79,21.81,21.74,21.79,231600.0,16.4173,16.4323,16.3796,16.4173,231600.0
2012-10-16 15:30:00,21.79,21.92,21.76,21.89,651500.0,16.4173,16.5152,16.3947,16.4926,651500.0
2012-10-17 09:30:00,21.99,22.1,21.73,22.08,224500.0,16.5679,16.6508,16.3721,16.6358,224500.0
2012-10-17 10:00:00,22.08,22.33,22.07,22.25,307000.0,16.6358,16.8241,16.6282,16.7638,307000.0
2012-10-17 10:30:00,22.25,22.31,22.22,22.23,483800.0,16.7638,16.809,16.7412,16.7488,483800.0
2012-10-17 11:00:00,22.23,22.24,22.08,22.11,175600.0,16.7488,16.7563,16.6358,16.6584,175600.0
2012-10-17 11:30:00,22.1,22.1,22.0,22.04,172800.0,16.6508,16.6508,16.5755,16.6056,172800.0
2012-10-17 12:00:00,22.04,22.07,22.03,22.05,137200.0,16.6056,16.6282,16.5981,16.6132,137200.0
2012-10-17 12:30:00,22.06,22.08,21.99,21.99,241400.0,16.6207,16.6358,16.5679,16.5679,241400.0
2012-10-17 13:00:00,22.0,22.02,21.95,21.95,126800.0,16.5755,16.5905,16.5378,16.5378,126800.0
2012-10-17 13:30:00,21.95,21.95,21.87,21.92,224400.0,16.5378,16.5378,16.4775,16.5152,224400.0
2012-10-17 14:00:00,21.92,22.01,21.89,22.01,115600.0,16.5152,16.583,16.4926,16.583,115600.0
2012-10-17 14:30:00,22.01,22.09,21.99,22.09,131200.0,16.583,16.6433,16.5679,16.6433,131200.0
2012-10-17 15:00:00,22.09,22.16,22.08,22.13,108400.0,16.6433,16.696,16.6358,16.6734,108400.0
2012-10-17 15:30:00,22.13,22.14,22.05,22.07,398200.0,16.6734,16.681,16.6132,16.6282,398200.0
2012-10-18 09:30:00,22.04,22.18,21.68,21.78,348700.0,16.6056,16.7111,16.3344,16.4097,348700.0
2012-10-18 10:00:00,21.78,21.85,21.69,21.79,278000.0,16.4097,16.4625,16.3419,16.4173,278000.0
2012-10-18 10:30:00,21.78,21.82,21.73,21.77,192700.0,16.4097,16.4399,16.3721,16.4022,192700.0
2012-10-18 11:00:00,21.78,21.83,21.76,21.8,220200.0,16.4097,16.4474,16.3947,16.4248,220200.0
2012-10-18 11:30:00,21.8,21.85,21.77,21.77,204600.0,16.4248,16.4625,16.4022,16.4022,204600.0
2012-10-18 12:00:00,21.78,21.81,21.73,21.75,128600.0,16.4097,16.4323,16.3721,16.3871,128600.0
2012-10-18 12:30:00,21.76,21.78,21.67,21.71,185600.0,16.3947,16.4097,16.3268,16.357,185600.0
2012-10-18 13:00:00,21.72,21.77,21.69,21.75,601100.0,16.3645,16.4022,16.3419,16.3871,601100.0
2012-10-18 13:30:00,21.74,21.77,21.7,21.75,156700.0,16.3796,16.4022,16.3495,16.3871,156700.0
2012-10-18 14:00:00,21.74,21.75,21.67,21.68,136600.0,16.3796,16.3871,16.3268,16.3344,136600.0
2012-10-18 14:30:00,21.68,21.71,21.62,21.68,186300.0,16.3344,16.357,16.2892,16.3344,186300.0
2012-10-18 15:00:00,21.68,21.71,21.58,21.59,354700.0,16.3344,16.357,16.259,16.2666,354700.0
2012-10-18 15:30:00,21.58,21.61,21.43,21.48,1211400.0,16.259,16.2816,16.146,16.1837,1211400.0
2012-10-19 09:30:00,21.62,21.66,21.41,21.55,458700.0,16.2892,16.3193,16.131,16.2364,458700.0
2012-10-19 10:00:00,21.55,21.7,21.53,21.69,128400.0,16.2364,16.3495,16.2214,16.3419,128400.0
2012-10-19 10:30:00,21.69,21.78,21.69,21.7,158700.0,16.3419,16.4097,16.3419,16.3495,158700.0
2012-10-19 11:00:00,21.69,21.7,21.48,21.5,328000.0,16.3419,16.3495,16.1837,16.1988,328000.0
2012-10-19 11:30:00,21.5,21.54,21.37,21.45,267700.0,16.1988,16.2289,16.1008,16.1611,267700.0
2012-10-19 12:00:00,21.45,21.51,21.29,21.38,234100.0,16.1611,16.2063,16.0405,16.1084,234100.0
2012-10-19 12:30:00,21.39,21.49,21.37,21.45,161000.0,16.1159,16.1912,16.1008,16.1611,161000.0
2012-10-19 13:00:00,21.44,21.47,21.38,21.41,103600.0,16.1536,16.1762,16.1084,16.131,103600.0
2012-10-19 13:30:00,21.41,21.42,21.32,21.42,182100.0,16.131,16.1385,16.0631,16.1385,182100.0
2012-10-19 14:00:00,21.42,21.48,21.34,21.39,113100.0,16.1385,16.1837,16.0782,16.1159,113100.0
2012-10-19 14:30:00,21.39,21.49,21.38,21.48,134600.0,16.1159,16.1912,16.1084,16.1837,134600.0
2012-10-19 15:00:00,21.48,21.53,21.43,21.47,198200.0,16.1837,16.2214,16.146,16.1762,198200.0
2012-10-19 15:30:00,21.48,21.53,21.43,21.44,335500.0,16.1837,16.2214,16.146,16.1536,335500.0
2012-10-22 09:30:00,21.47,21.56,21.25,21.42,353800.0,16.1762,16.244,16.0104,16.1385,353800.0
2012-10-22 10:00:00,21.41,21.46,21.34,21.36,268200.0,16.131,16.1686,16.0782,16.0933,268200.0
2012-10-22 10:30:00,21.36,21.36,21.26,21.32,273600.0,16.0933,16.0933,16.0179,16.0631,273600.0
2012-10-22 11:00:00,21.32,21.34,21.19,21.26,216800.0,16.0631,16.0782,15.9652,16.0179,216800.0
2012-10-22 11:30:00,21.27,21.36,21.23,21.27,181500.0,16.0255,16.0933,15.9953,16.0255,181500.0
2012-10-22 12:00:00,21.27,21.45,21.26,21.42,178700.0,16.0255,16.1611,16.0179,16.1385,178700.0
2012-10-22 12:30:00,21.42,21.43,21.37,21.39,151900.0,16.1385,16.146,16.1008,16.1159,151900.0
2012-10-22 13:00:00,21.39,21.4,21.33,21.34,143900.0,16.1159,16.1234,16.0707,16.0782,143900.0
2012-10-22 13:30:00,21.35,21.39,21.31,21.32,238000.0,16.0857,16.1159,16.0556,16.0631,238000.0
2012-10-22 14:00:00,21.32,21.36,21.27,21.28,224100.0,16.0631,16.0933,16.0255,16.033,224100.0
2012-10-22 14:30:00,21.28,21.33,21.26,21.31,201000.0,16.033,16.0707,16.0179,16.0556,201000.0
2012-10-22 15:00:00,21.32,21.35,21.28,21.3,420700.0,16.0631,16.0857,16.033,16.0481,420700.0
2012-10-22 15:30:00,21.3,21.47,21.24,21.45,730200.0,16.0481,16.1762,16.0029,16.1611,730200.0
2012-10-23 09:30:00,21.0,21.45,20.96,21.45,829300.0,15.822,16.1611,15.7919,16.1611,829300.0
2012-10-23 10:00:00,21.43,21.45,21.25,21.27,439600.0,16.146,16.1611,16.0104,16.0255,439600.0
2012-10-23 10:30:00,21.27,21.28,20.88,20.95,470200.0,16.0255,16.033,15.7316,15.7844,470200.0
2012-10-23 11:00:00,20.94,21.16,20.92,21.08,501200.0,15.7768,15.9426,15.7618,15.8823,501200.0
2012-10-23 11:30:00,21.08,21.22,21.05,21.22,157700.0,15.8823,15.9878,15.8597,15.9878,157700.0
2012-10-23 12:00:00,21.22,21.3,21.21,21.22,160300.0,15.9878,16.0481,15.9803,15.9878,160300.0
2012-10-23 12:30:00,21.23,21.29,21.19,21.22,182500.0,15.9953,16.0405,15.9652,15.9878,182500.0
2012-10-23 13:00:00,21.22,21.25,21.16,21.19,131800.0,15.9878,16.0104,15.9426,15.9652,131800.0
2012-10-23 13:30:00,21.2,21.22,20.93,21.01,320800.0,15.9727,15.9878,15.7693,15.8296,320800.0
2012-10-23 14:00:00,21.01,21.16,21.01,21.16,223600.0,15.8296,15.9426,15.8296,15.9426,223600.0
2012-10-23 14:30:00,21.16,21.32,21.15,21.31,157500.0,15.9426,16.0631,15.9351,16.0556,157500.0
2012-10-23 15:00:00,21.3,21.34,21.17,21.19,194700.0,16.0481,16.0782,15.9501,15.9652,194700.0
2012-10-23 15:30:00,21.18,21.2,21.13,21.15,363400.0,15.9577,15.9727,15.92,15.9351,363400.0
2012-10-24 09:30:00,21.14,21.34,21.14,21.31,189200.0,15.9275,16.0782,15.9275,16.0556,189200.0
2012-10-24 10:00:00,21.31,21.35,21.27,21.28,182500.0,16.0556,16.0857,16.0255,16.033,182500.0
2012-10-24 10:30:00,21.28,21.41,21.25,21.4,211300.0,16.033,16.131,16.0104,16.1234,211300.0
2012-10-24 11:00:00,21.41,21.55,21.41,21.51,229400.0,16.131,16.2364,16.131,16.2063,229400.0
2012-10-24 11:30:00,21.52,21.53,21.37,21.4,156400.0,16.2138,16.2214,16.1008,16.1234,156400.0
2012-10-24 12:00:00,21.4,21.47,21.39,21.46,70600.0,16.1234,16.1762,16.1159,16.1686,70600.0
2012-10-24 12:30:00,21.47,21.52,21.47,21.51,65000.0,16.1762,16.2138,16.1762,16.2063,65000.0
2012-10-24 13:00:00,21.51,21.53,21.47,21.5,71700.0,16.2063,16.2214,16.1762,16.1988,71700.0
2012-10-24 13:30:00,21.5,21.5,21.46,21.46,67200.0,16.1988,16.1988,16.1686,16.1686,67200.0
2012-10-24 14:00:00,21.47,21.47,21.32,21.39,318200.0,16.1762,16.1762,16.0631,16.1159,318200.0
2012-10-24 14:30:00,21.39,21.39,21.3,21.33,167200.0,16.1159,16.1159,16.0481,16.0707,167200.0
2012-10-24 15:00:00,21.33,21.36,21.26,21.33,154500.0,16.0707,16.0933,16.0179,16.0707,154500.0
2012-10-24 15:30:00,21.33,21.34,21.28,21.31,319400.0,16.0707,16.0782,16.033,16.0556,319400.0
2012-10-25 09:30:00,21.61,21.68,21.46,21.67,127500.0,16.2816,16.3344,16.1686,16.3268,127500.0
2012-10-25 10:00:00,21.67,21.77,21.54,21.65,281200.0,16.3268,16.4022,16.2289,16.3118,281200.0
2012-10-25 10:30:00,21.66,21.66,21.47,21.57,106400.0,16.3193,16.3193,16.1762,16.2515,106400.0
2012-10-25 11:00:00,21.58,21.64,21.49,21.53,112700.0,16.259,16.3042,16.1912,16.2214,112700.0
2012-10-25 11:30:00,21.54,21.56,21.41,21.41,126400.0,16.2289,16.244,16.131,16.131,126400.0
2012-10-25 12:00:00,21.42,21.48,21.4,21.44,82200.0,16.1385,16.1837,16.1234,16.1536,82200.0
2012-10-25 12:30:00,21.45,21.6,21.45,21.6,88300.0,16.1611,16.2741,16.1611,16.2741,88300.0
2012-10-25 13:00:00,21.59,21.59,21.48,21.55,68400.0,16.2666,16.2666,16.1837,16.2364,68400.0
2012-10-25 13:30:00,21.54,21.56,21.49,21.55,48800.0,16.2289,16.244,16.1912,16.2364,48800.0
2012-10-25 14:00:00,21.55,21.55,21.49,21.51,50300.0,16.2364,16.2364,16.1912,16.2063,50300.0
2012-10-25 14:30:00,21.5,21.53,21.43,21.43,95500.0,16.1988,16.2214,16.146,16.146,95500.0
2012-10-25 15:00:00,21.42,21.44,21.38,21.39,122900.0,16.1385,16.1536,16.1084,16.1159,122900.0
2012-10-25 15:30:00,21.4,21.44,21.35,21.44,317600.0,16.1234,16.1536,16.0857,16.1536,317600.0
2012-10-26 09:30:00,21.37,21.56,21.26,21.28,121400.0,16.1008,16.244,16.0179,16.033,121400.0
2012-10-26 10:00:00,21.28,21.47,21.24,21.35,135900.0,16.033,16.1762,16.0029,16.0857,135900.0
2012-10-26 10:30:00,21.36,21.41,21.23,21.31,148700.0,16.0933,16.131,15.9953,16.0556,148700.0
2012-10-26 11:00:00,21.31,21.31,21.19,21.27,93600.0,16.0556,16.0556,15.9652,16.0255,93600.0
2012-10-26 11:30:00,21.26,21.32,21.21,21.22,85600.0,16.0179,16.0631,15.9803,15.9878,85600.0
2012-10-26 12:00:00,21.21,21.21,21.12,21.2,93000.0,15.9803,15.9803,15.9125,15.9727,93000.0
2012-10-26 12:30:00,21.2,21.21,21.12,21.21,69900.0,15.9727,15.9803,15.9125,15.9803,69900.0
2012-10-26 13:00:00,21.2,21.35,21.19,21.34,204000.0,15.9727,16.0857,15.9652,16.0782,204000.0
2012-10-26 13:30:00,21.34,21.35,21.28,21.28,87900.0,16.0782,16.0857,16.033,16.033,87900.0
2012-10-26 14:00:00,21.28,21.29,21.23,21.25,56000.0,16.033,16.0405,15.9953,16.0104,56000.0
2012-10-26 14:30:00,21.24,21.32,21.23,21.25,78600.0,16.0029,16.0631,15.9953,16.0104,78600.0
2012-10-26 15:00:00,21.24,21.32,21.23,21.28,90200.0,16.0029,16.0631,15.9953,16.033,90200.0
2012-10-26 15:30:00,21.28,21.3,21.17,21.22,221800.0,16.033,16.0481,15.9501,15.9878,221800.0
2012-10-31 09:30:00,21.36,21.4,21.11,21.19,142100.0,16.0933,16.1234,15.9049,15.9652,142100.0
2012-10-31 10:00:00,21.2,21.24,21.16,21.21,123100.0,15.9727,16.0029,15.9426,15.9803,123100.0
2012-10-31 10:30:00,21.22,21.22,21.11,21.18,111900.0,15.9878,15.9878,15.9049,15.9577,111900.0
2012-10-31 11:00:00,21.18,21.25,21.15,21.2,169900.0,15.9577,16.0104,15.9351,15.9727,169900.0
2012-10-31 11:30:00,21.21,21.24,21.16,21.18,87500.0,15.9803,16.0029,15.9426,15.9577,87500.0
2012-10-31 12:00:00,21.17,21.17,21.08,21.12,106500.0,15.9501,15.9501,15.8823,15.9125,106500.0
2012-10-31 12:30:00,21.12,21.18,21.11,21.16,72300.0,15.9125,15.9577,15.9049,15.9426,72300.0
2012-10-31 13:00:00,21.16,21.2,21.14,21.19,63100.0,15.9426,15.9727,15.9275,15.9652,63100.0
2012-10-31 13:30:00,21.2,21.28,21.19,21.26,165100.0,15.9727,16.033,15.9652,16.0179,165100.0
2012-10-31 14:00:00,21.25,21.31,21.25,21.3,59500.0,16.0104,16.0556,16.0104,16.0481,59500.0
2012-10-31 14:30:00,21.3,21.37,21.29,21.36,96100.0,16.0481,16.1008,16.0405,16.0933,96100.0
2012-10-31 15:00:00,21.36,21.5,21.31,21.44,232100.0,16.0933,16.1988,16.0556,16.1536,232100.0
2012-10-31 15:30:00,21.44,21.56,21.4,21.48,401900.0,16.1536,16.244,16.1234,16.1837,401900.0
2012-11-01 09:30:00,21.43,21.66,21.31,21.64,119400.0,16.146,16.3193,16.0556,16.3042,119400.0
2012-11-01 10:00:00,21.64,21.74,21.64,21.66,94000.0,16.3042,16.3796,16.3042,16.3193,94000.0
2012-11-01 10:30:00,21.66,21.8,21.66,21.73,91400.0,16.3193,16.4248,16.3193,16.3721,91400.0
2012-11-01 11:00:00,21.72,21.79,21.69,21.77,71100.0,16.3645,16.4173,16.3419,16.4022,71100.0
2012-11-01 11:30:00,21.78,21.85,21.78,21.83,155300.0,16.4097,16.4625,16.4097,16.4474,155300.0
2012-11-01 12:00:00,21.82,21.85,21.76,21.77,337100.0,16.4399,16.4625,16.3947,16.4022,337100.0
2012-11-01 12:30:00,21.78,21.78,21.66,21.67,214500.0,16.4097,16.4097,16.3193,16.3268,214500.0
2012-11-01 13:00:00,21.68,21.71,21.66,21.68,74000.0,16.3344,16.357,16.3193,16.3344,74000.0
2012-11-01 13:30:00,21.67,21.74,21.66,21.72,75400.0,16.3268,16.3796,16.3193,16.3645,75400.0
2012-11-01 14:00:00,21.72,21.76,21.68,21.69,140300.0,16.3645,16.3947,16.3344,16.3419,140300.0
2012-11-01 14:30:00,21.69,21.7,21.64,21.66,98200.0,16.3419,16.3495,16.3042,16.3193,98200.0
2012-11-01 15:00:00,21.67,21.8,21.66,21.78,132300.0,16.3268,16.4248,16.3193,16.4097,132300.0
2012-11-01 15:30:00,21.78,21.82,21.75,21.78,243900.0,16.4097,16.4399,16.3871,16.4097,243900.0
2012-11-02 09:30:00,21.9,22.01,21.63,21.67,103000.0,16.5001,16.583,16.2967,16.3268,103000.0
2012-11-02 10:00:00,21.67,21.68,21.54,21.55,145500.0,16.3268,16.3344,16.2289,16.2364,145500.0
2012-11-02 10:30:00,21.55,21.67,21.5,21.63,106500.0,16.2364,16.3268,16.1988,16.2967,106500.0
2012-11-02 11:00:00,21.6,21.66,21.58,21.65,80100.0,16.2741,16.3193,16.259,16.3118,80100.0
2012-11-02 11:30:00,21.64,21.64,21.53,21.57,74900.0,16.3042,16.3042,16.2214,16.2515,74900.0
2012-11-02 12:00:00,21.57,21.63,21.55,21.62,51900.0,16.2515,16.2967,16.2364,16.2892,51900.0
2012-11-02 12:30:00,21.62,21.7,21.62,21.67,81400.0,16.2892,16.3495,16.2892,16.3268,81400.0
2012-11-02 13:00:00,21.67,21.68,21.61,21.62,65400.0,16.3268,16.3344,16.2816,16.2892,65400.0
2012-11-02 13:30:00,21.62,21.72,21.57,21.59,99800.0,16.2892,16.3645,16.2515,16.2666,99800.0
2012-11-02 14:00:00,21.58,21.58,21.52,21.52,56500.0,16.259,16.259,16.2138,16.2138,56500.0
2012-11-02 14:30:00,21.52,21.53,21.41,21.49,106200.0,16.2138,16.2214,16.131,16.1912,106200.0
2012-11-02 15:00:00,21.5,21.51,21.43,21.43,83200.0,16.1988,16.2063,16.146,16.146,83200.0
2012-11-02 15:30:00,21.44,21.47,21.37,21.43,269500.0,16.1536,16.1762,16.1008,16.146,269500.0
2012-11-05 09:30:00,21.36,21.43,21.18,21.18,123300.0,16.0933,16.146,15.9577,15.9577,123300.0
2012-11-05 10:00:00,21.19,21.24,21.06,21.15,89800.0,15.9652,16.0029,15.8673,15.9351,89800.0
2012-11-05 10:30:00,21.16,21.26,21.15,21.24,107800.0,15.9426,16.0179,15.9351,16.0029,107800.0
2012-11-05 11:00:00,21.24,21.26,21.2,21.23,87100.0,16.0029,16.0179,15.9727,15.9953,87100.0
2012-11-05 11:30:00,21.24,21.41,21.21,21.41,112000.0,16.0029,16.131,15.9803,16.131,112000.0
2012-11-05 12:00:00,21.41,21.47,21.38,21.4,74400.0,16.131,16.1762,16.1084,16.1234,74400.0
2012-11-05 12:30:00,21.4,21.42,21.36,21.37,104300.0,16.1234,16.1385,16.0933,16.1008,104300.0
2012-11-05 13:00:00,21.37,21.43,21.35,21.41,89300.0,16.1008,16.146,16.0857,16.131,89300.0
2012-11-05 13:30:00,21.42,21.44,21.34,21.35,149800.0,16.1385,16.1536,16.0782,16.0857,149800.0
2012-11-05 14:00:00,21.34,21.45,21.34,21.42,272500.0,16.0782,16.1611,16.0782,16.1385,272500.0
2012-11-05 14:30:00,21.42,21.45,21.42,21.43,236800.0,16.1385,16.1611,16.1385,16.146,236800.0
2012-11-05 15:00:00,21.43,21.5,21.43,21.46,197000.0,16.146,16.1988,16.146,16.1686,197000.0
2012-11-05 15:30:00,21.46,21.54,21.45,21.46,469900.0,16.1686,16.2289,16.1611,16.1686,469900.0
2012-11-06 09:30:00,21.52,21.69,21.51,21.69,106000.0,16.2138,16.3419,16.2063,16.3419,106000.0
2012-11-06 10:00:00,21.69,21.79,21.64,21.71,208500.0,16.3419,16.4173,16.3042,16.357,208500.0
2012-11-06 10:30:00,21.71,21.71,21.55,21.55,138900.0,16.357,16.357,16.2364,16.2364,138900.0
2012-11-06 11:00:00,21.54,21.69,21.54,21.69,73100.0,16.2289,16.3419,16.2289,16.3419,73100.0
2012-11-06 11:30:00,21.69,21.85,21.68,21.8,101100.0,16.3419,16.4625,16.3344,16.4248,101100.0
2012-11-06 12:00:00,21.81,21.82,21.73,21.79,108900.0,16.4323,16.4399,16.3721,16.4173,108900.0
2012-11-06 12:30:00,21.78,21.84,21.77,21.84,70400.0,16.4097,16.4549,16.4022,16.4549,70400.0
2012-11-06 13:00:00,21.83,21.85,21.78,21.83,134000.0,16.4474,16.4625,16.4097,16.4474,134000.0
2012-11-06 13:30:00,21.83,21.86,21.8,21.84,87100.0,16.4474,16.47,16.4248,16.4549,87100.0
2012-11-06 14:00:00,21.83,21.86,21.82,21.83,76200.0,16.4474,16.47,16.4399,16.4474,76200.0
2012-11-06 14:30:00,21.83,21.86,21.77,21.78,135000.0,16.4474,16.47,16.4022,16.4097,135000.0
2012-11-06 15:00:00,21.78,21.82,21.72,21.73,211700.0,16.4097,16.4399,16.3645,16.3721,211700.0
2012-11-06 15:30:00,21.73,21.74,21.61,21.65,659500.0,16.3721,16.3796,16.2816,16.3118,659500.0
2012-11-07 09:30:00,21.37,21.37,20.97,20.99,277700.0,16.1008,16.1008,15.7994,15.8145,277700.0
2012-11-07 10:00:00,21.0,21.0,20.71,20.73,272900.0,15.822,15.822,15.6036,15.6186,272900.0
2012-11-07 10:30:00,20.73,20.83,20.65,20.66,331600.0,15.6186,15.694,15.5583,15.5659,331600.0
2012-11-07 11:00:00,20.66,20.78,20.6,20.6,306100.0,15.5659,15.6563,15.5207,15.5207,306100.0
2012-11-07 11:30:00,20.6,20.71,20.6,20.65,281900.0,15.5207,15.6036,15.5207,15.5583,281900.0
2012-11-07 12:00:00,20.66,20.77,20.65,20.71,116000.0,15.5659,15.6488,15.5583,15.6036,116000.0
2012-11-07 12:30:00,20.71,20.79,20.67,20.68,116600.0,15.6036,15.6638,15.5734,15.581,116600.0
2012-11-07 13:00:00,20.68,20.79,20.68,20.74,207000.0,15.581,15.6638,15.581,15.6262,207000.0
2012-11-07 13:30:00,20.74,20.78,20.61,20.63,204800.0,15.6262,15.6563,15.5282,15.5433,204800.0
2012-11-07 14:00:00,20.63,20.64,20.6,20.64,215600.0,15.5433,15.5508,15.5207,15.5508,215600.0
2012-11-07 14:30:00,20.64,20.66,20.58,20.6,173300.0,15.5508,15.5659,15.5056,15.5207,173300.0
2012-11-07 15:00:00,20.61,20.69,20.56,20.67,234800.0,15.5282,15.5885,15.4905,15.5734,234800.0
2012-11-07 15:30:00,20.67,20.67,20.39,20.4,788800.0,15.5734,15.5734,15.3625,15.37,788800.0
2012-11-08 09:30:00,20.42,20.68,20.38,20.62,232000.0,15.3851,15.581,15.3549,15.5357,232000.0
2012-11-08 10:00:00,20.62,20.65,20.48,20.54,243900.0,15.5357,15.5583,15.4303,15.4755,243900.0
2012-11-08 10:30:00,20.54,20.57,20.35,20.39,132900.0,15.4755,15.4981,15.3323,15.3625,132900.0
2012-11-08 11:00:00,20.39,20.44,20.32,20.38,153100.0,15.3625,15.4001,15.3097,15.3549,153100.0
2012-11-08 11:30:00,20.37,20.41,20.28,20.39,150800.0,15.3474,15.3775,15.2796,15.3625,150800.0
2012-11-08 12:00:00,20.39,20.48,20.35,20.45,163600.0,15.3625,15.4303,15.3323,15.4077,163600.0
2012-11-08 12:30:00,20.46,20.46,20.35,20.4,83000.0,15.4152,15.4152,15.3323,15.37,83000.0
2012-11-08 13:00:00,20.4,20.42,20.25,20.29,141000.0,15.37,15.3851,15.257,15.2871,141000.0
2012-11-08 13:30:00,20.3,20.3,20.18,20.25,314800.0,15.2946,15.2946,15.2042,15.257,314800.0
2012-11-08 14:00:00,20.25,20.25,20.14,20.21,96400.0,15.257,15.257,15.1741,15.2268,96400.0
2012-11-08 14:30:00,20.2,20.26,20.18,20.2,112300.0,15.2193,15.2645,15.2042,15.2193,112300.0
2012-11-08 15:00:00,20.21,20.26,20.14,20.15,200400.0,15.2268,15.2645,15.1741,15.1816,200400.0
2012-11-08 15:30:00,20.14,20.19,20.06,20.08,503600.0,15.1741,15.2118,15.1138,15.1289,503600.0
2012-11-09 09:30:00,20.07,20.23,20.05,20.18,154500.0,15.1214,15.2419,15.1063,15.2042,154500.0
2012-11-09 10:00:00,20.19,20.42,20.18,20.33,167600.0,15.2118,15.3851,15.2042,15.3172,167600.0
2012-11-09 10:30:00,20.34,20.4,20.27,20.3,106300.0,15.3248,15.37,15.272,15.2946,106300.0
2012-11-09 11:00:00,20.3,20.36,20.27,20.33,72100.0,15.2946,15.3399,15.272,15.3172,72100.0
2012-11-09 11:30:00,20.34,20.36,20.27,20.32,67600.0,15.3248,15.3399,15.272,15.3097,67600.0
2012-11-09 12:00:00,20.33,20.39,20.32,20.37,84100.0,15.3172,15.3625,15.3097,15.3474,84100.0
2012-11-09 12:30:00,20.37,20.38,20.28,20.29,55500.0,15.3474,15.3549,15.2796,15.2871,55500.0
2012-11-09 13:00:00,20.29,20.34,20.12,20.12,195100.0,15.2871,15.3248,15.159,15.159,195100.0
2012-11-09 13:30:00,20.12,20.19,20.08,20.16,154100.0,15.159,15.2118,15.1289,15.1892,154100.0
2012-11-09 14:00:00,20.16,20.23,20.12,20.21,120000.0,15.1892,15.2419,15.159,15.2268,120000.0
2012-11-09 14:30:00,20.21,20.26,20.11,20.14,134900.0,15.2268,15.2645,15.1515,15.1741,134900.0
2012-11-09 15:00:00,20.14,20.14,20.04,20.13,288500.0,15.1741,15.1741,15.0988,15.1666,288500.0
2012-11-09 15:30:00,20.13,20.14,20.0,20.02,812700.0,15.1666,15.1741,15.0686,15.0837,812700.0
2012-11-12 09:30:00,20.15,20.19,19.97,20.01,235400.0,15.1816,15.2118,15.046,15.0762,235400.0
2012-11-12 10:00:00,20.01,20.01,19.89,19.9,152600.0,15.0762,15.0762,14.9857,14.9933,152600.0
2012-11-12 10:30:00,19.89,19.95,19.85,19.85,193700.0,14.9857,15.0309,14.9556,14.9556,193700.0
2012-11-12 11:00:00,19.86,19.94,19.85,19.93,77500.0,14.9631,15.0234,14.9556,15.0159,77500.0
2012-11-12 11:30:00,19.92,19.93,19.85,19.85,63700.0,15.0083,15.0159,14.9556,14.9556,63700.0
2012-11-12 12:00:00,19.85,19.92,19.84,19.92,58500.0,14.9556,15.0083,14.9481,15.0083,58500.0
2012-11-12 12:30:00,19.92,19.99,19.91,19.96,106700.0,15.0083,15.0611,15.0008,15.0385,106700.0
2012-11-12 13:00:00,19.97,20.08,19.96,20.07,91600.0,15.046,15.1289,15.0385,15.1214,91600.0
2012-11-12 13:30:00,20.07,20.08,20.03,20.04,69200.0,15.1214,15.1289,15.0912,15.0988,69200.0
2012-11-12 14:00:00,20.04,20.06,20.01,20.04,62400.0,15.0988,15.1138,15.0762,15.0988,62400.0
2012-11-12 14:30:00,20.04,20.06,20.01,20.05,86400.0,15.0988,15.1138,15.0762,15.1063,86400.0
2012-11-12 15:00:00,20.04,20.08,20.01,20.02,113400.0,15.0988,15.1289,15.0762,15.0837,113400.0
2012-11-12 15:30:00,20.02,20.06,20.0,20.01,220600.0,15.0837,15.1138,15.0686,15.0762,220600.0
2012-11-13 09:30:00,19.89,19.92,19.75,19.86,210400.0,14.9857,15.0083,14.8803,14.9631,210400.0
2012-11-13 10:00:00,19.86,19.96,19.78,19.85,299400.0,14.9631,15.0385,14.9029,14.9556,299400.0
2012-11-13 10:30:00,19.85,19.97,19.79,19.97,185700.0,14.9556,15.046,14.9104,15.046,185700.0
2012-11-13 11:00:00,19.97,20.08,19.96,19.98,141000.0,15.046,15.1289,15.0385,15.0535,141000.0
2012-11-13 11:30:00,19.98,20.0,19.87,19.91,115300.0,15.0535,15.0686,14.9707,15.0008,115300.0
2012-11-13 12:00:00,19.92,19.92,19.86,19.86,102700.0,15.0083,15.0083,14.9631,14.9631,102700.0
2012-11-13 12:30:00,19.87,19.89,19.82,19.88,134500.0,14.9707,14.9857,14.933,14.9782,134500.0
2012-11-13 13:00:00,19.88,19.93,19.84,19.87,132500.0,14.9782,15.0159,14.9481,14.9707,132500.0
2012-11-13 13:30:00,19.86,19.89,19.81,19.83,348900.0,14.9631,14.9857,14.9255,14.9405,348900.0
2012-11-13 14:00:00,19.83,19.85,19.73,19.73,278900.0,14.9405,14.9556,14.8652,14.8652,278900.0
2012-11-13 14:30:00,19.73,19.76,19.67,19.68,275200.0,14.8652,14.8878,14.82,14.8275,275200.0
2012-11-13 15:00:00,19.69,19.75,19.65,19.72,399600.0,14.8351,14.8803,14.8049,14.8577,399600.0
2012-11-13 15:30:00,19.73,19.74,19.63,19.64,699300.0,14.8652,14.8727,14.7898,14.7974,699300.0
2012-11-14 09:30:00,19.65,19.8,19.64,19.69,218100.0,14.8049,14.9179,14.7974,14.8351,218100.0
2012-11-14 10:00:00,19.69,19.72,19.62,19.66,230200.0,14.8351,14.8577,14.7823,14.8125,230200.0
2012-11-14 10:30:00,19.65,19.68,19.52,19.56,180500.0,14.8049,14.8275,14.707,14.7371,180500.0
2012-11-14 11:00:00,19.55,19.61,19.53,19.59,265700.0,14.7296,14.7748,14.7145,14.7597,265700.0
2012-11-14 11:30:00,19.59,19.62,19.51,19.61,152300.0,14.7597,14.7823,14.6994,14.7748,152300.0
2012-11-14 12:00:00,19.61,19.62,19.55,19.59,98300.0,14.7748,14.7823,14.7296,14.7597,98300.0
2012-11-14 12:30:00,19.59,19.61,19.55,19.58,108300.0,14.7597,14.7748,14.7296,14.7522,108300.0
2012-11-14 13:00:00,19.58,19.63,19.56,19.57,93700.0,14.7522,14.7898,14.7371,14.7446,93700.0
2012-11-14 13:30:00,19.57,19.65,19.55,19.59,125900.0,14.7446,14.8049,14.7296,14.7597,125900.0
2012-11-14 14:00:00,19.59,19.64,19.49,19.56,196300.0,14.7597,14.7974,14.6844,14.7371,196300.0
2012-11-14 14:30:00,19.56,19.56,19.48,19.51,104800.0,14.7371,14.7371,14.6768,14.6994,104800.0
2012-11-14 15:00:00,19.51,19.52,19.36,19.44,157600.0,14.6994,14.707,14.5864,14.6467,157600.0
2012-11-14 15:30:00,19.44,19.45,19.25,19.32,412200.0,14.6467,14.6542,14.5035,14.5563,412200.0
2012-11-15 09:30:00,19.28,19.41,19.16,19.23,128800.0,14.5261,14.6241,14.4357,14.4885,128800.0
2012-11-15 10:00:00,19.22,19.37,19.13,19.28,109600.0,14.4809,14.594,14.4131,14.5261,109600.0
2012-11-15 10:30:00,19.28,19.32,19.23,19.24,79000.0,14.5261,14.5563,14.4885,14.496,79000.0
2012-11-15 11:00:00,19.24,19.29,19.18,19.18,97300.0,14.496,14.5337,14.4508,14.4508,97300.0
2012-11-15 11:30:00,19.18,19.23,19.12,19.2,126500.0,14.4508,14.4885,14.4056,14.4659,126500.0
2012-11-15 12:00:00,19.21,19.25,19.17,19.2,173100.0,14.4734,14.5035,14.4433,14.4659,173100.0
2012-11-15 12:30:00,19.19,19.22,19.16,19.2,159000.0,14.4583,14.4809,14.4357,14.4659,159000.0
2012-11-15 13:00:00,19.2,19.31,19.18,19.3,132300.0,14.4659,14.5488,14.4508,14.5412,132300.0
2012-11-15 13:30:00,19.3,19.36,19.28,19.32,193000.0,14.5412,14.5864,14.5261,14.5563,193000.0
2012-11-15 14:00:00,19.31,19.31,19.19,19.21,143700.0,14.5488,14.5488,14.4583,14.4734,143700.0
2012-11-15 14:30:00,19.22,19.22,19.17,19.19,74600.0,14.4809,14.4809,14.4433,14.4583,74600.0
2012-11-15 15:00:00,19.18,19.19,19.1,19.12,124100.0,14.4508,14.4583,14.3905,14.4056,124100.0
2012-11-15 15:30:00,19.12,19.27,19.11,19.23,358400.0,14.4056,14.5186,14.3981,14.4885,358400.0
2012-11-16 09:30:00,19.3,19.36,19.14,19.18,208000.0,14.5412,14.5864,14.4207,14.4508,208000.0
2012-11-16 10:00:00,19.19,19.21,19.03,19.17,128200.0,14.4583,14.4734,14.3378,14.4433,128200.0
2012-11-16 10:30:00,19.18,19.3,19.18,19.21,156400.0,14.4508,14.5412,14.4508,14.4734,156400.0
2012-11-16 11:00:00,19.21,19.26,19.15,19.17,129800.0,14.4734,14.5111,14.4282,14.4433,129800.0
2012-11-16 11:30:00,19.16,19.39,19.14,19.38,253800.0,14.4357,14.609,14.4207,14.6015,253800.0
2012-11-16 12:00:00,19.38,19.46,19.29,19.34,161300.0,14.6015,14.6618,14.5337,14.5714,161300.0
2012-11-16 12:30:00,19.34,19.47,19.34,19.41,136800.0,14.5714,14.6693,14.5714,14.6241,136800.0
2012-11-16 13:00:00,19.4,19.45,19.39,19.42,136000.0,14.6166,14.6542,14.609,14.6316,136000.0
2012-11-16 13:30:00,19.41,19.43,19.37,19.38,125300.0,14.6241,14.6392,14.594,14.6015,125300.0
2012-11-16 14:00:00,19.38,19.4,19.34,19.39,134300.0,14.6015,14.6166,14.5714,14.609,134300.0
2012-11-16 14:30:00,19.39,19.46,19.38,19.46,167700.0,14.609,14.6618,14.6015,14.6618,167700.0
2012-11-16 15:00:00,19.46,19.5,19.42,19.48,154500.0,14.6618,14.6919,14.6316,14.6768,154500.0
2012-11-16 15:30:00,19.49,19.59,19.45,19.54,537600.0,14.6844,14.7597,14.6542,14.722,537600.0
2012-11-19 09:30:00,19.84,19.98,19.79,19.93,176800.0,14.9481,15.0535,14.9104,15.0159,176800.0
2012-11-19 10:00:00,19.94,19.96,19.75,19.79,176200.0,15.0234,15.0385,14.8803,14.9104,176200.0
2012-11-19 10:30:00,19.79,19.88,19.76,19.77,103800.0,14.9104,14.9782,14.8878,14.8953,103800.0
2012-11-19 11:00:00,19.76,19.81,19.71,19.79,161800.0,14.8878,14.9255,14.8501,14.9104,161800.0
2012-11-19 11:30:00,19.79,19.81,19.7,19.74,339700.0,14.9104,14.9255,14.8426,14.8727,339700.0
2012-11-19 12:00:00,19.75,19.8,19.74,19.78,66300.0,14.8803,14.9179,14.8727,14.9029,66300.0
2012-11-19 12:30:00,19.78,19.79,19.69,19.7,40000.0,14.9029,14.9104,14.8351,14.8426,40000.0
2012-11-19 13:00:00,19.7,19.7,19.63,19.65,51000.0,14.8426,14.8426,14.7898,14.8049,51000.0
2012-11-19 13:30:00,19.65,19.69,19.62,19.66,72900.0,14.8049,14.8351,14.7823,14.8125,72900.0
2012-11-19 14:00:00,19.67,19.71,19.65,19.69,164400.0,14.82,14.8501,14.8049,14.8351,164400.0
2012-11-19 14:30:00,19.69,19.8,19.66,19.73,156700.0,14.8351,14.9179,14.8125,14.8652,156700.0
2012-11-19 15:00:00,19.72,19.78,19.7,19.72,152100.0,14.8577,14.9029,14.8426,14.8577,152100.0
2012-11-19 15:30:00,19.71,19.76,19.69,19.73,394500.0,14.8501,14.8878,14.8351,14.8652,394500.0
2012-11-20 09:30:00,19.64,19.77,19.54,19.73,177800.0,14.8048,14.9028,14.7294,14.8726,177800.0
2012-11-20 10:00:00,19.74,19.9,19.72,19.9,155900.0,14.8802,15.0008,14.8651,15.0008,155900.0
2012-11-20 10:30:00,19.9,20.02,19.9,19.92,178200.0,15.0008,15.0912,15.0008,15.0158,178200.0
2012-11-20 11:00:00,19.92,20.01,19.9,19.98,60200.0,15.0158,15.0837,15.0008,15.0611,60200.0
2012-11-20 11:30:00,19.98,20.02,19.93,19.98,79700.0,15.0611,15.0912,15.0234,15.0611,79700.0
2012-11-20 12:00:00,19.99,20.07,19.99,20.03,96200.0,15.0686,15.1289,15.0686,15.0988,96200.0
2012-11-20 12:30:00,20.03,20.07,20.02,20.03,87200.0,15.0988,15.1289,15.0912,15.0988,87200.0
2012-11-20 13:00:00,20.05,20.05,19.86,19.86,101800.0,15.1138,15.1138,14.9706,14.9706,101800.0
2012-11-20 13:30:00,19.86,19.96,19.86,19.95,56900.0,14.9706,15.046,14.9706,15.0385,56900.0
2012-11-20 14:00:00,19.96,20.05,19.95,20.02,117600.0,15.046,15.1138,15.0385,15.0912,117600.0
2012-11-20 14:30:00,20.02,20.03,19.98,20.01,92900.0,15.0912,15.0988,15.0611,15.0837,92900.0
2012-11-20 15:00:00,20.02,20.04,19.98,20.0,113300.0,15.0912,15.1063,15.0611,15.0761,113300.0
2012-11-20 15:30:00,20.01,20.05,19.98,20.04,271500.0,15.0837,15.1138,15.0611,15.1063,271500.0
2012-11-21 09:30:00,20.11,20.16,19.97,20.16,123600.0,15.1591,15.1967,15.0535,15.1967,123600.0
2012-11-21 10:00:00,20.16,20.16,20.04,20.08,151300.0,15.1967,15.1967,15.1063,15.1364,151300.0
2012-11-21 10:30:00,20.08,20.08,19.95,19.97,74700.0,15.1364,15.1364,15.0385,15.0535,74700.0
2012-11-21 11:00:00,19.97,20.02,19.95,20.01,72800.0,15.0535,15.0912,15.0385,15.0837,72800.0
2012-11-21 11:30:00,20.0,20.04,19.99,20.04,95500.0,15.0761,15.1063,15.0686,15.1063,95500.0
2012-11-21 12:00:00,20.04,20.07,19.99,20.02,111800.0,15.1063,15.1289,15.0686,15.0912,111800.0
2012-11-21 12:30:00,20.0,20.05,20.0,20.04,65200.0,15.0761,15.1138,15.0761,15.1063,65200.0
2012-11-21 13:00:00,20.04,20.05,20.02,20.05,45700.0,15.1063,15.1138,15.0912,15.1138,45700.0
2012-11-21 13:30:00,20.04,20.11,20.04,20.09,124100.0,15.1063,15.1591,15.1063,15.144,124100.0
2012-11-21 14:00:00,20.09,20.13,20.07,20.1,68600.0,15.144,15.1741,15.1289,15.1515,68600.0
2012-11-21 14:30:00,20.11,20.12,20.09,20.1,40100.0,15.1591,15.1666,15.144,15.1515,40100.0
2012-11-21 15:00:00,20.11,20.16,20.1,20.12,78000.0,15.1591,15.1967,15.1515,15.1666,78000.0
2012-11-21 15:30:00,20.12,20.19,20.11,20.17,264900.0,15.1666,15.2194,15.1591,15.2043,264900.0
2012-11-23 09:30:00,20.27,20.39,20.22,20.39,60200.0,15.2797,15.3701,15.242,15.3701,60200.0
2012-11-23 10:00:00,20.39,20.43,20.34,20.41,57200.0,15.3701,15.4003,15.3324,15.3852,57200.0
2012-11-23 10:30:00,20.42,20.44,20.39,20.4,51800.0,15.3927,15.4078,15.3701,15.3777,51800.0
2012-11-23 11:00:00,20.4,20.47,20.4,20.45,80800.0,15.3777,15.4304,15.3777,15.4154,80800.0
2012-11-23 11:30:00,20.45,20.54,20.45,20.54,120400.0,15.4154,15.4832,15.4154,15.4832,120400.0
2012-11-23 12:00:00,20.53,20.57,20.47,20.52,90900.0,15.4757,15.5058,15.4304,15.4681,90900.0
2012-11-23 12:30:00,20.51,20.66,20.49,20.65,238000.0,15.4606,15.5737,15.4455,15.5661,238000.0
2012-11-26 09:30:00,20.62,20.69,20.46,20.66,382800.0,15.5435,15.5963,15.4229,15.5737,382800.0
2012-11-26 10:00:00,20.66,20.77,20.64,20.65,326300.0,15.5737,15.6566,15.5586,15.5661,326300.0
2012-11-26 10:30:00,20.66,20.69,20.61,20.64,206300.0,15.5737,15.5963,15.536,15.5586,206300.0
2012-11-26 11:00:00,20.64,20.66,20.56,20.63,254800.0,15.5586,15.5737,15.4983,15.551,254800.0
2012-11-26 11:30:00,20.63,20.64,20.55,20.59,124800.0,15.551,15.5586,15.4907,15.5209,124800.0
2012-11-26 12:00:00,20.59,20.63,20.57,20.57,169400.0,15.5209,15.551,15.5058,15.5058,169400.0
2012-11-26 12:30:00,20.58,20.62,20.51,20.59,177900.0,15.5133,15.5435,15.4606,15.5209,177900.0
2012-11-26 13:00:00,20.59,20.59,20.54,20.58,174400.0,15.5209,15.5209,15.4832,15.5133,174400.0
2012-11-26 13:30:00,20.57,20.63,20.55,20.59,131400.0,15.5058,15.551,15.4907,15.5209,131400.0
2012-11-26 14:00:00,20.58,20.64,20.55,20.57,161200.0,15.5133,15.5586,15.4907,15.5058,161200.0
2012-11-26 14:30:00,20.58,20.63,20.53,20.54,157600.0,15.5133,15.551,15.4757,15.4832,157600.0
2012-11-26 15:00:00,20.54,20.64,20.53,20.63,219900.0,15.4832,15.5586,15.4757,15.551,219900.0
2012-11-26 15:30:00,20.63,20.71,20.61,20.71,421700.0,15.551,15.6113,15.536,15.6113,421700.0
2012-11-27 09:30:00,20.06,20.3,19.86,20.19,903200.0,15.1214,15.3023,14.9706,15.2194,903200.0
2012-11-27 10:00:00,20.2,20.23,20.02,20.02,803900.0,15.2269,15.2495,15.0912,15.0912,803900.0
2012-11-27 10:30:00,20.02,20.04,19.97,20.01,318500.0,15.0912,15.1063,15.0535,15.0837,318500.0
2012-11-27 11:00:00,20.01,20.06,19.98,20.05,285000.0,15.0837,15.1214,15.0611,15.1138,285000.0
2012-11-27 11:30:00,20.05,20.19,20.0,20.17,218700.0,15.1138,15.2194,15.0761,15.2043,218700.0
2012-11-27 12:00:00,20.17,20.17,20.04,20.11,254900.0,15.2043,15.2043,15.1063,15.1591,254900.0
2012-11-27 12:30:00,20.12,20.14,20.08,20.1,99500.0,15.1666,15.1817,15.1364,15.1515,99500.0
2012-11-27 13:00:00,20.1,20.1,19.99,20.02,269300.0,15.1515,15.1515,15.0686,15.0912,269300.0
2012-11-27 13:30:00,20.02,20.07,20.0,20.06,233300.0,15.0912,15.1289,15.0761,15.1214,233300.0
2012-11-27 14:00:00,20.06,20.1,19.99,20.01,349200.0,15.1214,15.1515,15.0686,15.0837,349200.0
2012-11-27 14:30:00,20.0,20.02,19.95,19.97,261200.0,15.0761,15.0912,15.0385,15.0535,261200.0
2012-11-27 15:00:00,19.98,20.03,19.89,20.03,340100.0,15.0611,15.0988,14.9932,15.0988,340100.0
2012-11-27 15:30:00,20.02,20.03,19.91,19.96,862900.0,15.0912,15.0988,15.0083,15.046,862900.0
2012-11-28 09:30:00,19.78,19.95,19.78,19.91,231000.0,14.9103,15.0385,14.9103,15.0083,231000.0
2012-11-28 10:00:00,19.91,19.93,19.81,19.86,611900.0,15.0083,15.0234,14.9329,14.9706,611900.0
2012-11-28 10:30:00,19.86,20.09,19.86,20.03,333400.0,14.9706,15.144,14.9706,15.0988,333400.0
2012-11-28 11:00:00,20.02,20.12,19.97,20.05,149000.0,15.0912,15.1666,15.0535,15.1138,149000.0
2012-11-28 11:30:00,20.05,20.06,19.94,19.95,175100.0,15.1138,15.1214,15.0309,15.0385,175100.0
2012-11-28 12:00:00,19.95,20.07,19.85,20.04,239000.0,15.0385,15.1289,14.9631,15.1063,239000.0
2012-11-28 12:30:00,20.04,20.12,20.04,20.06,105400.0,15.1063,15.1666,15.1063,15.1214,105400.0
2012-11-28 13:00:00,20.06,20.06,19.98,20.01,94700.0,15.1214,15.1214,15.0611,15.0837,94700.0
2012-11-28 13:30:00,20.0,20.07,19.98,20.0,179900.0,15.0761,15.1289,15.0611,15.0761,179900.0
2012-11-28 14:00:00,19.99,20.02,19.95,19.95,180700.0,15.0686,15.0912,15.0385,15.0385,180700.0
2012-11-28 14:30:00,19.96,20.04,19.95,20.0,128800.0,15.046,15.1063,15.0385,15.0761,128800.0
2012-11-28 15:00:00,20.01,20.06,20.0,20.05,130200.0,15.0837,15.1214,15.0761,15.1138,130200.0
2012-11-28 15:30:00,20.05,20.09,19.99,20.03,297000.0,15.1138,15.144,15.0686,15.0988,297000.0
2012-11-29 09:30:00,20.19,20.24,20.12,20.23,74300.0,15.2194,15.2571,15.1666,15.2495,74300.0
2012-11-29 10:00:00,20.24,20.31,20.17,20.28,238100.0,15.2571,15.3098,15.2043,15.2872,238100.0
2012-11-29 10:30:00,20.27,20.35,20.25,20.32,155300.0,15.2797,15.34,15.2646,15.3174,155300.0
2012-11-29 11:00:00,20.32,20.32,20.2,20.22,153100.0,15.3174,15.3174,15.2269,15.242,153100.0
2012-11-29 11:30:00,20.23,20.24,20.05,20.1,266500.0,15.2495,15.2571,15.1138,15.1515,266500.0
2012-11-29 12:00:00,20.11,20.22,20.07,20.22,171000.0,15.1591,15.242,15.1289,15.242,171000.0
2012-11-29 12:30:00,20.21,20.24,20.16,20.19,72800.0,15.2344,15.2571,15.1967,15.2194,72800.0
2012-11-29 13:00:00,20.19,20.21,20.12,20.16,66300.0,15.2194,15.2344,15.1666,15.1967,66300.0
2012-11-29 13:30:00,20.16,20.24,20.15,20.21,63300.0,15.1967,15.2571,15.1892,15.2344,63300.0
2012-11-29 14:00:00,20.21,20.22,20.19,20.2,71300.0,15.2344,15.242,15.2194,15.2269,71300.0
2012-11-29 14:30:00,20.2,20.25,20.19,20.23,73100.0,15.2269,15.2646,15.2194,15.2495,73100.0
2012-11-29 15:00:00,20.23,20.24,20.11,20.18,91600.0,15.2495,15.2571,15.1591,15.2118,91600.0
2012-11-29 15:30:00,20.18,20.24,20.15,20.21,245100.0,15.2118,15.2571,15.1892,15.2344,245100.0
2012-11-30 09:30:00,20.24,20.49,20.15,20.24,198000.0,15.2571,15.4455,15.1892,15.2571,198000.0
2012-11-30 10:00:00,20.24,20.28,20.16,20.21,188800.0,15.2571,15.2872,15.1967,15.2344,188800.0
2012-11-30 10:30:00,20.2,20.21,20.11,20.18,94200.0,15.2269,15.2344,15.1591,15.2118,94200.0
2012-11-30 11:00:00,20.19,20.23,20.09,20.12,92300.0,15.2194,15.2495,15.144,15.1666,92300.0
2012-11-30 11:30:00,20.12,20.14,20.09,20.11,88200.0,15.1666,15.1817,15.144,15.1591,88200.0
2012-11-30 12:00:00,20.12,20.13,20.08,20.13,75000.0,15.1666,15.1741,15.1364,15.1741,75000.0
2012-11-30 12:30:00,20.13,20.18,20.1,20.17,89500.0,15.1741,15.2118,15.1515,15.2043,89500.0
2012-11-30 13:00:00,20.17,20.19,20.14,20.17,52800.0,15.2043,15.2194,15.1817,15.2043,52800.0
2012-11-30 13:30:00,20.17,20.17,20.09,20.1,97300.0,15.2043,15.2043,15.144,15.1515,97300.0
2012-11-30 14:00:00,20.11,20.13,20.1,20.11,88200.0,15.1591,15.1741,15.1515,15.1591,88200.0
2012-11-30 14:30:00,20.11,20.11,20.04,20.05,113800.0,15.1591,15.1591,15.1063,15.1138,113800.0
2012-11-30 15:00:00,20.04,20.09,20.01,20.03,201700.0,15.1063,15.144,15.0837,15.0988,201700.0
2012-11-30 15:30:00,20.04,20.1,20.01,20.07,766800.0,15.1063,15.1515,15.0837,15.1289,766800.0
2012-12-03 09:30:00,20.14,20.24,19.91,19.96,269800.0,15.1817,15.2571,15.0083,15.046,269800.0
2012-12-03 10:00:00,19.96,19.97,19.87,19.88,139600.0,15.046,15.0535,14.9781,14.9857,139600.0
2012-12-03 10:30:00,19.89,19.9,19.83,19.84,168200.0,14.9932,15.0008,14.948,14.9555,168200.0
2012-12-03 11:00:00,19.84,20.01,19.84,19.99,257700.0,14.9555,15.0837,14.9555,15.0686,257700.0
2012-12-03 11:30:00,19.98,20.02,19.96,20.0,201000.0,15.0611,15.0912,15.046,15.0761,201000.0
2012-12-03 12:00:00,20.0,20.0,19.88,19.89,120000.0,15.0761,15.0761,14.9857,14.9932,120000.0
2012-12-03 12:30:00,19.9,19.9,19.86,19.89,115400.0,15.0008,15.0008,14.9706,14.9932,115400.0
2012-12-03 13:00:00,19.88,19.88,19.8,19.82,140800.0,14.9857,14.9857,14.9254,14.9405,140800.0
2012-12-03 13:30:00,19.82,19.82,19.77,19.77,91400.0,14.9405,14.9405,14.9028,14.9028,91400.0
2012-12-03 14:00:00,19.78,19.86,19.78,19.85,101900.0,14.9103,14.9706,14.9103,14.9631,101900.0
2012-12-03 14:30:00,19.85,19.85,19.78,19.8,95500.0,14.9631,14.9631,14.9103,14.9254,95500.0
2012-12-03 15:00:00,19.81,19.86,19.77,19.81,195400.0,14.9329,14.9706,14.9028,14.9329,195400.0
2012-12-03 15:30:00,19.82,19.88,19.78,19.81,391700.0,14.9405,14.9857,14.9103,14.9329,391700.0
2012-12-04 09:30:00,19.86,19.99,19.73,19.79,142700.0,14.9706,15.0686,14.8726,14.9178,142700.0
2012-12-04 10:00:00,19.79,19.86,19.76,19.77,141300.0,14.9178,14.9706,14.8952,14.9028,141300.0
2012-12-04 10:30:00,19.78,19.79,19.74,19.77,84500.0,14.9103,14.9178,14.8802,14.9028,84500.0
2012-12-04 11:00:00,19.77,19.78,19.7,19.72,74000.0,14.9028,14.9103,14.85,14.8651,74000.0
2012-12-04 11:30:00,19.71,19.75,19.67,19.67,91600.0,14.8575,14.8877,14.8274,14.8274,91600.0
2012-12-04 12:00:00,19.68,19.71,19.59,19.65,150000.0,14.8349,14.8575,14.7671,14.8123,150000.0
2012-12-04 12:30:00,19.64,19.69,19.6,19.62,150900.0,14.8048,14.8425,14.7746,14.7897,150900.0
2012-12-04 13:00:00,19.62,19.63,19.51,19.6,234600.0,14.7897,14.7972,14.7068,14.7746,234600.0
2012-12-04 13:30:00,19.61,19.66,19.57,19.63,199400.0,14.7822,14.8198,14.752,14.7972,199400.0
2012-12-04 14:00:00,19.64,19.67,19.61,19.63,154600.0,14.8048,14.8274,14.7822,14.7972,154600.0
2012-12-04 14:30:00,19.63,19.64,19.55,19.59,244500.0,14.7972,14.8048,14.7369,14.7671,244500.0
2012-12-04 15:00:00,19.59,19.7,19.59,19.69,200100.0,14.7671,14.85,14.7671,14.8425,200100.0
2012-12-04 15:30:00,19.69,19.69,19.59,19.61,618400.0,14.8425,14.8425,14.7671,14.7822,618400.0
2012-12-05 09:30:00,19.59,19.71,19.44,19.44,210600.0,14.7671,14.8575,14.654,14.654,210600.0
2012-12-05 10:00:00,19.45,19.48,19.4,19.41,276400.0,14.6615,14.6842,14.6239,14.6314,276400.0
2012-12-05 10:30:00,19.41,19.48,19.3,19.34,266900.0,14.6314,14.6842,14.5485,14.5786,266900.0
2012-12-05 11:00:00,19.34,19.47,19.31,19.45,166800.0,14.5786,14.6766,14.556,14.6615,166800.0
2012-12-05 11:30:00,19.44,19.56,19.44,19.54,162100.0,14.654,14.7445,14.654,14.7294,162100.0
2012-12-05 12:00:00,19.54,19.63,19.53,19.6,151100.0,14.7294,14.7972,14.7219,14.7746,151100.0
2012-12-05 12:30:00,19.6,19.71,19.6,19.65,113400.0,14.7746,14.8575,14.7746,14.8123,113400.0
2012-12-05 13:00:00,19.65,19.68,19.59,19.6,122400.0,14.8123,14.8349,14.7671,14.7746,122400.0
2012-12-05 13:30:00,19.6,19.65,19.58,19.6,96100.0,14.7746,14.8123,14.7595,14.7746,96100.0
2012-12-05 14:00:00,19.6,19.65,19.6,19.6,112000.0,14.7746,14.8123,14.7746,14.7746,112000.0
2012-12-05 14:30:00,19.61,19.62,19.59,19.6,133700.0,14.7822,14.7897,14.7671,14.7746,133700.0
2012-12-05 15:00:00,19.61,19.64,19.6,19.63,324500.0,14.7822,14.8048,14.7746,14.7972,324500.0
2012-12-05 15:30:00,19.63,19.64,19.52,19.55,464300.0,14.7972,14.8048,14.7143,14.7369,464300.0
2012-12-06 09:30:00,19.56,19.66,19.41,19.6,225100.0,14.7445,14.8198,14.6314,14.7746,225100.0
2012-12-06 10:00:00,19.61,19.63,19.52,19.56,327400.0,14.7822,14.7972,14.7143,14.7445,327400.0
2012-12-06 10:30:00,19.56,19.63,19.53,19.54,313900.0,14.7445,14.7972,14.7219,14.7294,313900.0
2012-12-06 11:00:00,19.54,19.58,19.45,19.48,241600.0,14.7294,14.7595,14.6615,14.6842,241600.0
2012-12-06 11:30:00,19.48,19.5,19.41,19.43,200600.0,14.6842,14.6992,14.6314,14.6465,200600.0
2012-12-06 12:00:00,19.43,19.49,19.4,19.4,216800.0,14.6465,14.6917,14.6239,14.6239,216800.0
2012-12-06 12:30:00,19.4,19.43,19.37,19.4,164600.0,14.6239,14.6465,14.6012,14.6239,164600.0
2012-12-06 13:00:00,19.39,19.45,19.38,19.41,134000.0,14.6163,14.6615,14.6088,14.6314,134000.0
2012-12-06 13:30:00,19.41,19.49,19.4,19.48,259700.0,14.6314,14.6917,14.6239,14.6842,259700.0
2012-12-06 14:00:00,19.48,19.5,19.46,19.46,110500.0,14.6842,14.6992,14.6691,14.6691,110500.0
2012-12-06 14:30:00,19.46,19.49,19.43,19.47,356800.0,14.6691,14.6917,14.6465,14.6766,356800.0
2012-12-06 15:00:00,19.48,19.52,19.43,19.43,268900.0,14.6842,14.7143,14.6465,14.6465,268900.0
2012-12-06 15:30:00,19.44,19.54,19.43,19.54,529300.0,14.654,14.7294,14.6465,14.7294,529300.0
2012-12-07 09:30:00,19.67,19.75,19.31,19.6,576200.0,14.8274,14.8877,14.556,14.7746,576200.0
2012-12-07 10:00:00,19.6,19.63,19.58,19.59,600800.0,14.7746,14.7972,14.7595,14.7671,600800.0
2012-12-07 10:30:00,19.59,19.64,19.54,19.62,357000.0,14.7671,14.8048,14.7294,14.7897,357000.0
2012-12-07 11:00:00,19.62,19.65,19.56,19.64,287300.0,14.7897,14.8123,14.7445,14.8048,287300.0
2012-12-07 11:30:00,19.64,19.64,19.54,19.56,270500.0,14.8048,14.8048,14.7294,14.7445,270500.0
2012-12-07 12:00:00,19.57,19.6,19.53,19.55,247700.0,14.752,14.7746,14.7219,14.7369,247700.0
2012-12-07 12:30:00,19.55,19.66,19.55,19.64,186200.0,14.7369,14.8198,14.7369,14.8048,186200.0
2012-12-07 13:00:00,19.64,19.88,19.63,19.87,418800.0,14.8048,14.9857,14.7972,14.9781,418800.0
2012-12-07 13:30:00,19.87,19.87,19.8,19.84,161900.0,14.9781,14.9781,14.9254,14.9555,161900.0
2012-12-07 14:00:00,19.84,19.85,19.8,19.82,276200.0,14.9555,14.9631,14.9254,14.9405,276200.0
2012-12-07 14:30:00,19.83,19.84,19.78,19.82,179100.0,14.948,14.9555,14.9103,14.9405,179100.0
2012-12-07 15:00:00,19.82,19.87,19.79,19.84,291600.0,14.9405,14.9781,14.9178,14.9555,291600.0
2012-12-07 15:30:00,19.85,19.86,19.8,19.84,612800.0,14.9631,14.9706,14.9254,14.9555,612800.0
2012-12-10 09:30:00,19.78,19.79,19.69,19.69,84100.0,14.9103,14.9178,14.8425,14.8425,84100.0
2012-12-10 10:00:00,19.7,19.84,19.67,19.84,185800.0,14.85,14.9555,14.8274,14.9555,185800.0
2012-12-10 10:30:00,19.83,19.98,19.83,19.98,194100.0,14.948,15.0611,14.948,15.0611,194100.0
2012-12-10 11:00:00,19.98,19.98,19.88,19.89,168000.0,15.0611,15.0611,14.9857,14.9932,168000.0
2012-12-10 11:30:00,19.89,20.1,19.89,20.09,306800.0,14.9932,15.1515,14.9932,15.144,306800.0
2012-12-10 12:00:00,20.09,20.21,20.09,20.17,238100.0,15.144,15.2344,15.144,15.2043,238100.0
2012-12-10 12:30:00,20.17,20.27,20.17,20.24,197200.0,15.2043,15.2797,15.2043,15.2571,197200.0
2012-12-10 13:00:00,20.24,20.25,20.16,20.19,132700.0,15.2571,15.2646,15.1967,15.2194,132700.0
2012-12-10 13:30:00,20.19,20.21,20.09,20.13,100400.0,15.2194,15.2344,15.144,15.1741,100400.0
2012-12-10 14:00:00,20.13,20.16,20.03,20.04,274600.0,15.1741,15.1967,15.0988,15.1063,274600.0
2012-12-10 14:30:00,20.03,20.04,19.95,19.98,405200.0,15.0988,15.1063,15.0385,15.0611,405200.0
2012-12-10 15:00:00,19.98,19.99,19.91,19.96,335100.0,15.0611,15.0686,15.0083,15.046,335100.0
2012-12-10 15:30:00,19.95,20.01,19.94,19.95,949300.0,15.0385,15.0837,15.0309,15.0385,949300.0
2012-12-11 09:30:00,20.24,20.3,20.16,20.27,475100.0,15.2571,15.3023,15.1967,15.2797,475100.0
2012-12-11 10:00:00,20.27,20.3,20.24,20.3,266000.0,15.2797,15.3023,15.2571,15.3023,266000.0
2012-12-11 10:30:00,20.3,20.4,20.25,20.26,310500.0,15.3023,15.3777,15.2646,15.2721,310500.0
2012-12-11 11:00:00,20.27,20.36,20.26,20.34,238300.0,15.2797,15.3475,15.2721,15.3324,238300.0
2012-12-11 11:30:00,20.34,20.44,20.3,20.44,281100.0,15.3324,15.4078,15.3023,15.4078,281100.0
2012-12-11 12:00:00,20.44,20.5,20.37,20.48,446600.0,15.4078,15.453,15.355,15.438,446600.0
2012-12-11 12:30:00,20.47,20.62,20.47,20.49,246200.0,15.4304,15.5435,15.4304,15.4455,246200.0
2012-12-11 13:00:00,20.5,20.53,20.48,20.53,148900.0,15.453,15.4757,15.438,15.4757,148900.0
2012-12-11 13:30:00,20.52,20.58,20.5,20.53,364900.0,15.4681,15.5133,15.453,15.4757,364900.0
2012-12-11 14:00:00,20.54,20.55,20.5,20.53,176700.0,15.4832,15.4907,15.453,15.4757,176700.0
2012-12-11 14:30:00,20.52,20.53,20.42,20.46,298600.0,15.4681,15.4757,15.3927,15.4229,298600.0
2012-12-11 15:00:00,20.46,20.46,20.42,20.44,309100.0,15.4229,15.4229,15.3927,15.4078,309100.0
2012-12-11 15:30:00,20.43,20.49,20.43,20.48,565100.0,15.4003,15.4455,15.4003,15.438,565100.0
2012-12-12 09:30:00,20.58,20.72,20.51,20.66,143000.0,15.5133,15.6189,15.4606,15.5737,143000.0
2012-12-12 10:00:00,20.66,20.7,20.61,20.68,133300.0,15.5737,15.6038,15.536,15.5887,133300.0
2012-12-12 10:30:00,20.67,20.72,20.64,20.7,104400.0,15.5812,15.6189,15.5586,15.6038,104400.0
2012-12-12 11:00:00,20.7,20.79,20.69,20.79,135400.0,15.6038,15.6716,15.5963,15.6716,135400.0
2012-12-12 11:30:00,20.79,20.82,20.76,20.76,107900.0,15.6716,15.6943,15.649,15.649,107900.0
2012-12-12 12:00:00,20.76,20.77,20.73,20.73,71700.0,15.649,15.6566,15.6264,15.6264,71700.0
2012-12-12 12:30:00,20.74,20.83,20.69,20.82,210100.0,15.634,15.7018,15.5963,15.6943,210100.0
2012-12-12 13:00:00,20.82,20.86,20.78,20.83,191400.0,15.6943,15.7244,15.6641,15.7018,191400.0
2012-12-12 13:30:00,20.83,20.83,20.76,20.79,121700.0,15.7018,15.7018,15.649,15.6716,121700.0
2012-12-12 14:00:00,20.79,20.85,20.75,20.75,139800.0,15.6716,15.7169,15.6415,15.6415,139800.0
2012-12-12 14:30:00,20.75,20.81,20.71,20.72,206100.0,15.6415,15.6867,15.6113,15.6189,206100.0
2012-12-12 15:00:00,20.73,20.73,20.59,20.61,272900.0,15.6264,15.6264,15.5209,15.536,272900.0
2012-12-12 15:30:00,20.62,20.63,20.54,20.62,297900.0,15.5435,15.551,15.4832,15.5435,297900.0
2012-12-13 09:30:00,20.64,20.73,20.55,20.72,114200.0,15.5586,15.6264,15.4907,15.6189,114200.0
2012-12-13 10:00:00,20.72,20.74,20.65,20.68,121800.0,15.6189,15.634,15.5661,15.5887,121800.0
2012-12-13 10:30:00,20.69,20.7,20.54,20.55,123900.0,15.5963,15.6038,15.4832,15.4907,123900.0
2012-12-13 11:00:00,20.56,20.58,20.51,20.56,152100.0,15.4983,15.5133,15.4606,15.4983,152100.0
2012-12-13 11:30:00,20.55,20.6,20.51,20.58,86800.0,15.4907,15.5284,15.4606,15.5133,86800.0
2012-12-13 12:00:00,20.58,20.59,20.52,20.54,111900.0,15.5133,15.5209,15.4681,15.4832,111900.0
2012-12-13 12:30:00,20.53,20.62,20.52,20.59,198800.0,15.4757,15.5435,15.4681,15.5209,198800.0
2012-12-13 13:00:00,20.59,20.61,20.46,20.56,255500.0,15.5209,15.536,15.4229,15.4983,255500.0
2012-12-13 13:30:00,20.55,20.58,20.52,20.58,152900.0,15.4907,15.5133,15.4681,15.5133,152900.0
2012-12-13 14:00:00,20.57,20.59,20.52,20.59,114700.0,15.5058,15.5209,15.4681,15.5209,114700.0
2012-12-13 14:30:00,20.58,20.61,20.56,20.57,106200.0,15.5133,15.536,15.4983,15.5058,106200.0
2012-12-13 15:00:00,20.57,20.62,20.56,20.6,201300.0,15.5058,15.5435,15.4983,15.5284,201300.0
2012-12-13 15:30:00,20.6,20.73,20.6,20.62,448700.0,15.5284,15.6264,15.5284,15.5435,448700.0
2012-12-14 09:30:00,20.64,20.7,20.59,20.62,95700.0,15.5586,15.6038,15.5209,15.5435,95700.0
2012-12-14 10:00:00,20.61,20.68,20.56,20.64,301700.0,15.536,15.5887,15.4983,15.5586,301700.0
2012-12-14 10:30:00,20.63,20.72,20.57,20.71,142300.0,15.551,15.6189,15.5058,15.6113,142300.0
2012-12-14 11:00:00,20.7,20.72,20.64,20.65,218600.0,15.6038,15.6189,15.5586,15.5661,218600.0
2012-12-14 11:30:00,20.65,20.66,20.58,20.65,60000.0,15.5661,15.5737,15.5133,15.5661,60000.0
2012-12-14 12:00:00,20.65,20.7,20.63,20.63,104500.0,15.5661,15.6038,15.551,15.551,104500.0
2012-12-14 12:30:00,20.63,20.7,20.63,20.65,147600.0,15.551,15.6038,15.551,15.5661,147600.0
2012-12-14 13:00:00,20.65,20.69,20.65,20.67,67000.0,15.5661,15.5963,15.5661,15.5812,67000.0
2012-12-14 13:30:00,20.66,20.69,20.65,20.66,83800.0,15.5737,15.5963,15.5661,15.5737,83800.0
2012-12-14 14:00:00,20.66,20.67,20.61,20.61,55800.0,15.5737,15.5812,15.536,15.536,55800.0
2012-12-14 14:30:00,20.61,20.62,20.58,20.59,87000.0,15.536,15.5435,15.5133,15.5209,87000.0
2012-12-14 15:00:00,20.59,20.62,20.55,20.6,106500.0,15.5209,15.5435,15.4907,15.5284,106500.0
2012-12-14 15:30:00,20.6,20.63,20.55,20.62,425800.0,15.5284,15.551,15.4907,15.5435,425800.0
2012-12-17 09:30:00,20.73,20.94,20.67,20.91,220800.0,15.6264,15.7847,15.5812,15.7621,220800.0
2012-12-17 10:00:00,20.91,21.03,20.91,20.97,190900.0,15.7621,15.8526,15.7621,15.8073,190900.0
2012-12-17 10:30:00,20.96,21.1,20.96,21.04,139000.0,15.7998,15.9053,15.7998,15.8601,139000.0
2012-12-17 11:00:00,21.03,21.13,21.0,21.08,155900.0,15.8526,15.9279,15.8299,15.8903,155900.0
2012-12-17 11:30:00,21.08,21.17,21.08,21.12,254600.0,15.8903,15.9581,15.8903,15.9204,254600.0
2012-12-17 12:00:00,21.11,21.19,21.11,21.18,80200.0,15.9129,15.9732,15.9129,15.9656,80200.0
2012-12-17 12:30:00,21.18,21.23,21.15,21.16,392200.0,15.9656,16.0033,15.943,15.9506,392200.0
2012-12-17 13:00:00,21.17,21.18,21.13,21.17,68400.0,15.9581,15.9656,15.9279,15.9581,68400.0
2012-12-17 13:30:00,21.17,21.18,21.09,21.17,99400.0,15.9581,15.9656,15.8978,15.9581,99400.0
2012-12-17 14:00:00,21.17,21.21,21.12,21.12,95700.0,15.9581,15.9882,15.9204,15.9204,95700.0
2012-12-17 14:30:00,21.12,21.14,21.11,21.13,98000.0,15.9204,15.9355,15.9129,15.9279,98000.0
2012-12-17 15:00:00,21.13,21.18,21.13,21.14,161300.0,15.9279,15.9656,15.9279,15.9355,161300.0
2012-12-17 15:30:00,21.15,21.22,21.13,21.21,388400.0,15.943,15.9958,15.9279,15.9882,388400.0
2012-12-18 09:30:00,21.33,21.48,21.27,21.39,363100.0,16.0787,16.1918,16.0335,16.1239,363100.0
2012-12-18 10:00:00,21.39,21.48,21.38,21.4,386800.0,16.1239,16.1918,16.1164,16.1315,386800.0
2012-12-18 10:30:00,21.41,21.46,21.33,21.33,257100.0,16.139,16.1767,16.0787,16.0787,257100.0
2012-12-18 11:00:00,21.34,21.42,21.29,21.37,208100.0,16.0862,16.1465,16.0486,16.1089,208100.0
2012-12-18 11:30:00,21.37,21.4,21.28,21.34,189200.0,16.1089,16.1315,16.041,16.0862,189200.0
2012-12-18 12:00:00,21.34,21.35,21.25,21.32,106700.0,16.0862,16.0938,16.0184,16.0712,106700.0
2012-12-18 12:30:00,21.32,21.42,21.32,21.37,156500.0,16.0712,16.1465,16.0712,16.1089,156500.0
2012-12-18 13:00:00,21.37,21.39,21.32,21.37,101000.0,16.1089,16.1239,16.0712,16.1089,101000.0
2012-12-18 13:30:00,21.37,21.47,21.37,21.47,105800.0,16.1089,16.1842,16.1089,16.1842,105800.0
2012-12-18 14:00:00,21.47,21.48,21.37,21.37,217100.0,16.1842,16.1918,16.1089,16.1089,217100.0
2012-12-18 14:30:00,21.37,21.45,21.3,21.45,148100.0,16.1089,16.1692,16.0561,16.1692,148100.0
2012-12-18 15:00:00,21.44,21.48,21.43,21.48,114200.0,16.1616,16.1918,16.1541,16.1918,114200.0
2012-12-18 15:30:00,21.48,21.61,21.44,21.59,739600.0,16.1918,16.2898,16.1616,16.2747,739600.0
2012-12-19 09:30:00,21.5,21.86,21.5,21.7,429700.0,16.2069,16.4782,16.2069,16.3576,429700.0
2012-12-19 10:00:00,21.69,21.71,21.63,21.66,184800.0,16.3501,16.3652,16.3048,16.3275,184800.0
2012-12-19 10:30:00,21.66,21.75,21.66,21.73,179300.0,16.3275,16.3953,16.3275,16.3802,179300.0
2012-12-19 11:00:00,21.73,21.8,21.72,21.79,112700.0,16.3802,16.433,16.3727,16.4255,112700.0
2012-12-19 11:30:00,21.79,21.88,21.78,21.87,216700.0,16.4255,16.4933,16.4179,16.4858,216700.0
2012-12-19 12:00:00,21.86,21.87,21.79,21.8,85500.0,16.4782,16.4858,16.4255,16.433,85500.0
2012-12-19 12:30:00,21.81,21.89,21.79,21.86,57200.0,16.4405,16.5008,16.4255,16.4782,57200.0
2012-12-19 13:00:00,21.86,21.86,21.75,21.76,177000.0,16.4782,16.4782,16.3953,16.4028,177000.0
2012-12-19 13:30:00,21.76,21.76,21.68,21.7,85800.0,16.4028,16.4028,16.3425,16.3576,85800.0
2012-12-19 14:00:00,21.7,21.7,21.63,21.66,108000.0,16.3576,16.3576,16.3048,16.3275,108000.0
2012-12-19 14:30:00,21.65,21.68,21.54,21.57,133500.0,16.3199,16.3425,16.237,16.2596,133500.0
2012-12-19 15:00:00,21.57,21.64,21.54,21.64,113100.0,16.2596,16.3124,16.237,16.3124,113100.0
2012-12-19 15:30:00,21.64,21.65,21.51,21.54,426900.0,16.3124,16.3199,16.2144,16.237,426900.0
2012-12-20 09:30:00,21.59,21.79,21.56,21.71,208700.0,16.2747,16.4255,16.2521,16.3652,208700.0
2012-12-20 10:00:00,21.71,21.83,21.7,21.79,118000.0,16.3652,16.4556,16.3576,16.4255,118000.0
2012-12-20 10:30:00,21.78,21.89,21.76,21.87,192500.0,16.4179,16.5008,16.4028,16.4858,192500.0
2012-12-20 11:00:00,21.86,21.86,21.71,21.73,144800.0,16.4782,16.4782,16.3652,16.3802,144800.0
2012-12-20 11:30:00,21.72,21.77,21.7,21.72,104300.0,16.3727,16.4104,16.3576,16.3727,104300.0
2012-12-20 12:00:00,21.72,21.75,21.63,21.64,185500.0,16.3727,16.3953,16.3048,16.3124,185500.0
2012-12-20 12:30:00,21.63,21.69,21.62,21.65,58200.0,16.3048,16.3501,16.2973,16.3199,58200.0
2012-12-20 13:00:00,21.65,21.68,21.62,21.68,84300.0,16.3199,16.3425,16.2973,16.3425,84300.0
2012-12-20 13:30:00,21.68,21.8,21.66,21.8,101800.0,16.3425,16.433,16.3275,16.433,101800.0
2012-12-20 14:00:00,21.79,21.83,21.77,21.82,79300.0,16.4255,16.4556,16.4104,16.4481,79300.0
2012-12-20 14:30:00,21.83,21.88,21.82,21.88,110300.0,16.4556,16.4933,16.4481,16.4933,110300.0
2012-12-20 15:00:00,21.87,21.9,21.85,21.89,239100.0,16.4858,16.5084,16.4707,16.5008,239100.0
2012-12-20 15:30:00,21.88,21.93,21.87,21.93,444500.0,16.4933,16.531,16.4858,16.531,444500.0
2012-12-21 09:30:00,21.33,21.54,21.28,21.5,638600.0,16.0787,16.237,16.041,16.2069,638600.0
2012-12-21 10:00:00,21.5,21.6,21.46,21.58,369400.0,16.2069,16.2822,16.1767,16.2672,369400.0
2012-12-21 10:30:00,21.57,21.57,21.48,21.48,244900.0,16.2596,16.2596,16.1918,16.1918,244900.0
2012-12-21 11:00:00,21.48,21.51,21.42,21.48,87700.0,16.1918,16.2144,16.1465,16.1918,87700.0
2012-12-21 11:30:00,21.47,21.49,21.41,21.49,150200.0,16.1842,16.1993,16.139,16.1993,150200.0
2012-12-21 12:00:00,21.49,21.52,21.47,21.5,70500.0,16.1993,16.2219,16.1842,16.2069,70500.0
2012-12-21 12:30:00,21.5,21.53,21.47,21.5,72400.0,16.2069,16.2295,16.1842,16.2069,72400.0
2012-12-21 13:00:00,21.51,21.52,21.41,21.44,113400.0,16.2144,16.2219,16.139,16.1616,113400.0
2012-12-21 13:30:00,21.45,21.48,21.41,21.47,88100.0,16.1692,16.1918,16.139,16.1842,88100.0
2012-12-21 14:00:00,21.47,21.49,21.41,21.42,84100.0,16.1842,16.1993,16.139,16.1465,84100.0
2012-12-21 14:30:00,21.41,21.43,21.36,21.38,131900.0,16.139,16.1541,16.1013,16.1164,131900.0
2012-12-21 15:00:00,21.39,21.43,21.37,21.43,143200.0,16.1239,16.1541,16.1089,16.1541,143200.0
2012-12-21 15:30:00,21.44,21.5,21.38,21.49,549500.0,16.1616,16.2069,16.1164,16.1993,549500.0
2012-12-24 09:30:00,21.54,21.68,21.01,21.56,133200.0,16.237,16.3425,15.8375,16.2521,133200.0
2012-12-24 10:00:00,21.55,21.56,21.48,21.5,42900.0,16.2445,16.2521,16.1918,16.2069,42900.0
2012-12-24 10:30:00,21.5,21.54,21.5,21.5,32400.0,16.2069,16.237,16.2069,16.2069,32400.0
2012-12-24 11:00:00,21.49,21.51,21.4,21.4,113000.0,16.1993,16.2144,16.1315,16.1315,113000.0
2012-12-24 11:30:00,21.41,21.42,21.37,21.39,60300.0,16.139,16.1465,16.1089,16.1239,60300.0
2012-12-24 12:00:00,21.4,21.41,21.34,21.35,77500.0,16.1315,16.139,16.0862,16.0938,77500.0
2012-12-24 12:30:00,21.36,21.44,21.36,21.41,102100.0,16.1013,16.1616,16.1013,16.139,102100.0
2012-12-26 09:30:00,21.5,21.67,21.43,21.48,129500.0,16.2069,16.335,16.1541,16.1918,129500.0
2012-12-26 10:00:00,21.48,21.53,21.45,21.46,103500.0,16.1918,16.2295,16.1692,16.1767,103500.0
2012-12-26 10:30:00,21.45,21.48,21.32,21.32,83900.0,16.1692,16.1918,16.0712,16.0712,83900.0
2012-12-26 11:00:00,21.33,21.34,21.23,21.23,171500.0,16.0787,16.0862,16.0033,16.0033,171500.0
2012-12-26 11:30:00,21.23,21.29,21.21,21.29,252100.0,16.0033,16.0486,15.9882,16.0486,252100.0
2012-12-26 12:00:00,21.29,21.32,21.26,21.29,108000.0,16.0486,16.0712,16.0259,16.0486,108000.0
2012-12-26 12:30:00,21.29,21.34,21.26,21.3,102300.0,16.0486,16.0862,16.0259,16.0561,102300.0
2012-12-26 13:00:00,21.31,21.31,21.26,21.28,69800.0,16.0636,16.0636,16.0259,16.041,69800.0
2012-12-26 13:30:00,21.28,21.32,21.27,21.31,95800.0,16.041,16.0712,16.0335,16.0636,95800.0
2012-12-26 14:00:00,21.31,21.35,21.29,21.35,113500.0,16.0636,16.0938,16.0486,16.0938,113500.0
2012-12-26 14:30:00,21.34,21.4,21.33,21.37,126200.0,16.0862,16.1315,16.0787,16.1089,126200.0
2012-12-26 15:00:00,21.37,21.38,21.3,21.35,87700.0,16.1089,16.1164,16.0561,16.0938,87700.0
2012-12-26 15:30:00,21.35,21.36,21.24,21.26,356400.0,16.0938,16.1013,16.0109,16.0259,356400.0
2012-12-27 09:30:00,21.3,21.37,21.23,21.25,190100.0,16.0561,16.1089,16.0033,16.0184,190100.0
2012-12-27 10:00:00,21.25,21.25,21.05,21.1,265400.0,16.0184,16.0184,15.8676,15.9053,265400.0
2012-12-27 10:30:00,21.1,21.12,21.03,21.06,150800.0,15.9053,15.9204,15.8526,15.8752,150800.0
2012-12-27 11:00:00,21.05,21.08,20.97,21.04,256900.0,15.8676,15.8903,15.8073,15.8601,256900.0
2012-12-27 11:30:00,21.04,21.1,21.03,21.06,139900.0,15.8601,15.9053,15.8526,15.8752,139900.0
2012-12-27 12:00:00,21.06,21.07,20.96,20.99,182400.0,15.8752,15.8827,15.7998,15.8224,182400.0
2012-12-27 12:30:00,21.0,21.04,20.95,21.03,104600.0,15.8299,15.8601,15.7923,15.8526,104600.0
2012-12-27 13:00:00,21.03,21.05,20.94,20.95,80200.0,15.8526,15.8676,15.7847,15.7923,80200.0
2012-12-27 13:30:00,20.96,21.01,20.95,20.99,79400.0,15.7998,15.8375,15.7923,15.8224,79400.0
2012-12-27 14:00:00,21.0,21.06,20.97,21.01,101300.0,15.8299,15.8752,15.8073,15.8375,101300.0
2012-12-27 14:30:00,21.01,21.17,20.98,21.14,159200.0,15.8375,15.9581,15.8149,15.9355,159200.0
2012-12-27 15:00:00,21.15,21.25,21.12,21.22,150200.0,15.943,16.0184,15.9204,15.9958,150200.0
2012-12-27 15:30:00,21.22,21.35,21.22,21.27,323500.0,15.9958,16.0938,15.9958,16.0335,323500.0
2012-12-28 09:30:00,21.06,21.12,21.01,21.05,83400.0,15.8752,15.9204,15.8375,15.8676,83400.0
2012-12-28 10:00:00,21.05,21.15,21.0,21.11,153300.0,15.8676,15.943,15.8299,15.9129,153300.0
2012-12-28 10:30:00,21.11,21.32,21.1,21.24,140800.0,15.9129,16.0712,15.9053,16.0109,140800.0
2012-12-28 11:00:00,21.24,21.28,21.21,21.22,50500.0,16.0109,16.041,15.9882,15.9958,50500.0
2012-12-28 11:30:00,21.22,21.28,21.21,21.26,58500.0,15.9958,16.041,15.9882,16.0259,58500.0
2012-12-28 12:00:00,21.27,21.29,21.21,21.22,231600.0,16.0335,16.0486,15.9882,15.9958,231600.0
2012-12-28 12:30:00,21.22,21.23,21.16,21.18,80200.0,15.9958,16.0033,15.9506,15.9656,80200.0
2012-12-28 13:00:00,21.18,21.21,21.13,21.2,161900.0,15.9656,15.9882,15.9279,15.9807,161900.0
2012-12-28 13:30:00,21.2,21.25,21.17,21.19,108700.0,15.9807,16.0184,15.9581,15.9732,108700.0
2012-12-28 14:00:00,21.2,21.21,21.16,21.2,138200.0,15.9807,15.9882,15.9506,15.9807,138200.0
2012-12-28 14:30:00,21.2,21.25,21.16,21.22,93400.0,15.9807,16.0184,15.9506,15.9958,93400.0
2012-12-28 15:00:00,21.22,21.25,21.17,21.23,126000.0,15.9958,16.0184,15.9581,16.0033,126000.0
2012-12-28 15:30:00,21.23,21.26,21.11,21.14,483600.0,16.0033,16.0259,15.9129,15.9355,483600.0
2012-12-31 09:30:00,21.07,21.1,20.97,21.07,178800.0,15.8827,15.9053,15.8073,15.8827,178800.0
2012-12-31 10:00:00,21.08,21.18,21.04,21.12,316100.0,15.8903,15.9656,15.8601,15.9204,316100.0
2012-12-31 10:30:00,21.12,21.18,21.06,21.13,196300.0,15.9204,15.9656,15.8752,15.9279,196300.0
2012-12-31 11:00:00,21.13,21.21,21.09,21.09,140800.0,15.9279,15.9882,15.8978,15.8978,140800.0
2012-12-31 11:30:00,21.1,21.16,21.09,21.13,115400.0,15.9053,15.9506,15.8978,15.9279,115400.0
2012-12-31 12:00:00,21.13,21.17,21.12,21.13,95200.0,15.9279,15.9581,15.9204,15.9279,95200.0
2012-12-31 12:30:00,21.14,21.29,21.11,21.17,121800.0,15.9355,16.0486,15.9129,15.9581,121800.0
2012-12-31 13:00:00,21.18,21.25,21.11,21.2,117900.0,15.9656,16.0184,15.9129,15.9807,117900.0
2012-12-31 13:30:00,21.19,21.28,21.11,21.17,195300.0,15.9732,16.041,15.9129,15.9581,195300.0
2012-12-31 14:00:00,21.17,21.25,21.15,21.25,52500.0,15.9581,16.0184,15.943,16.0184,52500.0
2012-12-31 14:30:00,21.25,21.33,21.22,21.32,174300.0,16.0184,16.0787,15.9958,16.0712,174300.0
2012-12-31 15:00:00,21.32,21.36,21.22,21.25,132100.0,16.0712,16.1013,15.9958,16.0184,132100.0
2012-12-31 15:30:00,21.26,21.43,21.26,21.42,233300.0,16.0259,16.1541,16.0259,16.1465,233300.0
2013-01-02 09:30:00,21.88,21.98,21.8,21.91,300100.0,16.4933,16.5687,16.433,16.5159,300100.0
2013-01-02 10:00:00,21.92,21.99,21.9,21.91,171800.0,16.5235,16.5762,16.5084,16.5159,171800.0
2013-01-02 10:30:00,21.92,21.92,21.79,21.9,206200.0,16.5235,16.5235,16.4255,16.5084,206200.0
2013-01-02 11:00:00,21.9,21.9,21.8,21.81,159500.0,16.5084,16.5084,16.433,16.4405,159500.0
2013-01-02 11:30:00,21.81,21.83,21.78,21.8,89500.0,16.4405,16.4556,16.4179,16.433,89500.0
2013-01-02 12:00:00,21.79,21.86,21.78,21.82,61600.0,16.4255,16.4782,16.4179,16.4481,61600.0
2013-01-02 12:30:00,21.81,21.83,21.79,21.81,41700.0,16.4405,16.4556,16.4255,16.4405,41700.0
2013-01-02 13:00:00,21.82,21.87,21.8,21.84,50100.0,16.4481,16.4858,16.433,16.4631,50100.0
2013-01-02 13:30:00,21.83,21.87,21.8,21.81,135700.0,16.4556,16.4858,16.433,16.4405,135700.0
2013-01-02 14:00:00,21.8,21.83,21.78,21.81,114600.0,16.433,16.4556,16.4179,16.4405,114600.0
2013-01-02 14:30:00,21.82,21.84,21.79,21.84,89200.0,16.4481,16.4631,16.4255,16.4631,89200.0
2013-01-02 15:00:00,21.84,21.88,21.83,21.88,225700.0,16.4631,16.4933,16.4556,16.4933,225700.0
2013-01-02 15:30:00,21.88,22.0,21.85,21.99,426600.0,16.4933,16.5838,16.4707,16.5762,426600.0
2013-01-03 09:30:00,21.99,21.99,21.81,21.92,106800.0,16.5762,16.5762,16.4405,16.5235,106800.0
2013-01-03 10:00:00,21.92,21.95,21.89,21.93,103800.0,16.5235,16.5461,16.5008,16.531,103800.0
2013-01-03 10:30:00,21.93,21.96,21.91,21.94,93100.0,16.531,16.5536,16.5159,16.5385,93100.0
2013-01-03 11:00:00,21.93,22.03,21.92,22.01,148100.0,16.531,16.6064,16.5235,16.5913,148100.0
2013-01-03 11:30:00,22.01,22.05,21.99,22.04,105200.0,16.5913,16.6214,16.5762,16.6139,105200.0
2013-01-03 12:00:00,22.03,22.07,22.02,22.07,61400.0,16.6064,16.6365,16.5988,16.6365,61400.0
2013-01-03 12:30:00,22.06,22.07,22.02,22.03,58400.0,16.629,16.6365,16.5988,16.6064,58400.0
2013-01-03 13:00:00,22.03,22.07,22.02,22.04,42600.0,16.6064,16.6365,16.5988,16.6139,42600.0
2013-01-03 13:30:00,22.04,22.07,22.03,22.07,24600.0,16.6139,16.6365,16.6064,16.6365,24600.0
2013-01-03 14:00:00,22.06,22.07,21.96,21.99,105600.0,16.629,16.6365,16.5536,16.5762,105600.0
2013-01-03 14:30:00,22.0,22.07,21.97,22.04,73600.0,16.5838,16.6365,16.5611,16.6139,73600.0
2013-01-03 15:00:00,22.04,22.09,22.02,22.08,168300.0,16.6139,16.6516,16.5988,16.6441,168300.0
2013-01-03 15:30:00,22.08,22.13,21.99,22.05,477700.0,16.6441,16.6817,16.5762,16.6214,477700.0
2013-01-04 09:30:00,22.02,22.36,21.96,22.33,196000.0,16.5988,16.8551,16.5536,16.8325,196000.0
2013-01-04 10:00:00,22.34,22.61,22.33,22.61,405000.0,16.84,17.0436,16.8325,17.0436,405000.0
2013-01-04 10:30:00,22.61,22.62,22.47,22.58,307700.0,17.0436,17.0511,16.938,17.021,307700.0
2013-01-04 11:00:00,22.58,22.7,22.58,22.68,239100.0,17.021,17.1114,17.021,17.0963,239100.0
2013-01-04 11:30:00,22.68,22.72,22.64,22.69,244400.0,17.0963,17.1265,17.0662,17.1039,244400.0
2013-01-04 12:00:00,22.69,22.79,22.69,22.75,230900.0,17.1039,17.1793,17.1039,17.1491,230900.0
2013-01-04 12:30:00,22.75,22.75,22.68,22.68,124600.0,17.1491,17.1491,17.0963,17.0963,124600.0
2013-01-04 13:00:00,22.68,22.68,22.61,22.64,197400.0,17.0963,17.0963,17.0436,17.0662,197400.0
2013-01-04 13:30:00,22.64,22.72,22.64,22.67,163800.0,17.0662,17.1265,17.0662,17.0888,163800.0
2013-01-04 14:00:00,22.68,22.7,22.59,22.61,243600.0,17.0963,17.1114,17.0285,17.0436,243600.0
2013-01-04 14:30:00,22.62,22.67,22.61,22.61,140200.0,17.0511,17.0888,17.0436,17.0436,140200.0
2013-01-04 15:00:00,22.62,22.69,22.61,22.69,239000.0,17.0511,17.1039,17.0436,17.1039,239000.0
2013-01-04 15:30:00,22.69,22.71,22.59,22.65,695800.0,17.1039,17.119,17.0285,17.0737,695800.0
2013-01-07 09:30:00,22.52,22.55,22.3,22.33,275200.0,16.9757,16.9983,16.8099,16.8325,275200.0
2013-01-07 10:00:00,22.33,22.4,22.3,22.4,195700.0,16.8325,16.8853,16.8099,16.8853,195700.0
2013-01-07 10:30:00,22.4,22.46,22.36,22.41,167800.0,16.8853,16.9305,16.8551,16.8928,167800.0
2013-01-07 11:00:00,22.41,22.41,22.36,22.39,90100.0,16.8928,16.8928,16.8551,16.8777,90100.0
2013-01-07 11:30:00,22.39,22.39,22.26,22.32,182400.0,16.8777,16.8777,16.7797,16.825,182400.0
2013-01-07 12:00:00,22.32,22.34,22.29,22.32,109800.0,16.825,16.84,16.8024,16.825,109800.0
2013-01-07 12:30:00,22.33,22.37,22.31,22.35,110400.0,16.8325,16.8627,16.8174,16.8476,110400.0
2013-01-07 13:00:00,22.36,22.38,22.35,22.36,70200.0,16.8551,16.8702,16.8476,16.8551,70200.0
2013-01-07 13:30:00,22.35,22.43,22.33,22.41,127800.0,16.8476,16.9079,16.8325,16.8928,127800.0
2013-01-07 14:00:00,22.41,22.53,22.41,22.52,246600.0,16.8928,16.9833,16.8928,16.9757,246600.0
2013-01-07 14:30:00,22.52,22.55,22.49,22.55,136300.0,16.9757,16.9983,16.9531,16.9983,136300.0
2013-01-07 15:00:00,22.54,22.55,22.49,22.55,114000.0,16.9908,16.9983,16.9531,16.9983,114000.0
2013-01-07 15:30:00,22.55,22.58,22.51,22.53,382800.0,16.9983,17.021,16.9682,16.9833,382800.0
2013-01-08 09:30:00,22.5,22.53,22.36,22.47,405400.0,16.9607,16.9833,16.8551,16.938,405400.0
2013-01-08 10:00:00,22.47,22.48,22.21,22.25,440500.0,16.938,16.9456,16.7421,16.7722,440500.0
2013-01-08 10:30:00,22.25,22.26,22.07,22.1,474100.0,16.7722,16.7797,16.6365,16.6591,474100.0
2013-01-08 11:00:00,22.11,22.17,22.08,22.12,403300.0,16.6667,16.7119,16.6441,16.6742,403300.0
2013-01-08 11:30:00,22.13,22.13,22.08,22.1,199100.0,16.6817,16.6817,16.6441,16.6591,199100.0
2013-01-08 12:00:00,22.1,22.14,22.08,22.14,246200.0,16.6591,16.6893,16.6441,16.6893,246200.0
2013-01-08 12:30:00,22.13,22.13,22.08,22.1,152400.0,16.6817,16.6817,16.6441,16.6591,152400.0
2013-01-08 13:00:00,22.1,22.19,22.09,22.18,94700.0,16.6591,16.727,16.6516,16.7194,94700.0
2013-01-08 13:30:00,22.18,22.21,22.17,22.2,79300.0,16.7194,16.7421,16.7119,16.7345,79300.0
2013-01-08 14:00:00,22.19,22.22,22.18,22.2,127300.0,16.727,16.7496,16.7194,16.7345,127300.0
2013-01-08 14:30:00,22.21,22.22,22.18,22.18,107000.0,16.7421,16.7496,16.7194,16.7194,107000.0
2013-01-08 15:00:00,22.19,22.23,22.14,22.15,173700.0,16.727,16.7571,16.6893,16.6968,173700.0
2013-01-08 15:30:00,22.15,22.17,22.09,22.1,679300.0,16.6968,16.7119,16.6516,16.6591,679300.0
2013-01-09 09:30:00,22.02,22.16,21.91,21.96,398800.0,16.5988,16.7044,16.5159,16.5536,398800.0
2013-01-09 10:00:00,21.97,22.0,21.91,21.93,412100.0,16.5611,16.5838,16.5159,16.531,412100.0
2013-01-09 10:30:00,21.92,21.94,21.72,21.75,494300.0,16.5235,16.5385,16.3727,16.3953,494300.0
2013-01-09 11:00:00,21.76,21.91,21.75,21.91,312700.0,16.4028,16.5159,16.3953,16.5159,312700.0
2013-01-09 11:30:00,21.9,21.99,21.81,21.83,174200.0,16.5084,16.5762,16.4405,16.4556,174200.0
2013-01-09 12:00:00,21.83,21.87,21.79,21.83,145900.0,16.4556,16.4858,16.4255,16.4556,145900.0
2013-01-09 12:30:00,21.83,21.84,21.74,21.76,177000.0,16.4556,16.4631,16.3878,16.4028,177000.0
2013-01-09 13:00:00,21.77,21.79,21.74,21.75,134300.0,16.4104,16.4255,16.3878,16.3953,134300.0
2013-01-09 13:30:00,21.76,21.78,21.74,21.75,119900.0,16.4028,16.4179,16.3878,16.3953,119900.0
2013-01-09 14:00:00,21.75,21.85,21.74,21.85,125100.0,16.3953,16.4707,16.3878,16.4707,125100.0
2013-01-09 14:30:00,21.85,21.89,21.76,21.78,104200.0,16.4707,16.5008,16.4028,16.4179,104200.0
2013-01-09 15:00:00,21.77,21.86,21.75,21.84,115400.0,16.4104,16.4782,16.3953,16.4631,115400.0
2013-01-09 15:30:00,21.83,21.87,21.78,21.85,224300.0,16.4556,16.4858,16.4179,16.4707,224300.0
2013-01-10 09:30:00,21.58,21.87,21.58,21.74,378700.0,16.2672,16.4858,16.2672,16.3878,378700.0
2013-01-10 10:00:00,21.74,21.95,21.68,21.91,309700.0,16.3878,16.5461,16.3425,16.5159,309700.0
2013-01-10 10:30:00,21.91,21.91,21.78,21.81,164700.0,16.5159,16.5159,16.4179,16.4405,164700.0
2013-01-10 11:00:00,21.8,21.86,21.79,21.83,142800.0,16.433,16.4782,16.4255,16.4556,142800.0
2013-01-10 11:30:00,21.83,21.84,21.77,21.82,81800.0,16.4556,16.4631,16.4104,16.4481,81800.0
2013-01-10 12:00:00,21.82,21.9,21.8,21.9,66300.0,16.4481,16.5084,16.433,16.5084,66300.0
2013-01-10 12:30:00,21.9,21.92,21.87,21.91,86600.0,16.5084,16.5235,16.4858,16.5159,86600.0
2013-01-10 13:00:00,21.91,21.93,21.86,21.86,119300.0,16.5159,16.531,16.4782,16.4782,119300.0
2013-01-10 13:30:00,21.86,21.86,21.84,21.84,235600.0,16.4782,16.4782,16.4631,16.4631,235600.0
2013-01-10 14:00:00,21.85,21.85,21.74,21.78,86900.0,16.4707,16.4707,16.3878,16.4179,86900.0
2013-01-10 14:30:00,21.77,21.87,21.77,21.86,146300.0,16.4104,16.4858,16.4104,16.4782,146300.0
2013-01-10 15:00:00,21.85,21.9,21.84,21.9,233200.0,16.4707,16.5084,16.4631,16.5084,233200.0
2013-01-10 15:30:00,21.9,21.95,21.88,21.93,408800.0,16.5084,16.5461,16.4933,16.531,408800.0
2013-01-11 09:30:00,21.93,21.93,21.72,21.74,253400.0,16.531,16.531,16.3727,16.3878,253400.0
2013-01-11 10:00:00,21.75,21.75,21.6,21.67,153800.0,16.3953,16.3953,16.2822,16.335,153800.0
2013-01-11 10:30:00,21.67,21.86,21.66,21.85,154500.0,16.335,16.4782,16.3275,16.4707,154500.0
2013-01-11 11:00:00,21.85,21.93,21.74,21.74,95300.0,16.4707,16.531,16.3878,16.3878,95300.0
2013-01-11 11:30:00,21.74,21.84,21.71,21.84,104700.0,16.3878,16.4631,16.3652,16.4631,104700.0
2013-01-11 12:00:00,21.84,21.84,21.76,21.76,63300.0,16.4631,16.4631,16.4028,16.4028,63300.0
2013-01-11 12:30:00,21.77,21.78,21.73,21.75,58100.0,16.4104,16.4179,16.3802,16.3953,58100.0
2013-01-11 13:00:00,21.75,21.81,21.75,21.77,90800.0,16.3953,16.4405,16.3953,16.4104,90800.0
2013-01-11 13:30:00,21.77,21.8,21.71,21.72,69800.0,16.4104,16.433,16.3652,16.3727,69800.0
2013-01-11 14:00:00,21.72,21.74,21.7,21.72,66500.0,16.3727,16.3878,16.3576,16.3727,66500.0
2013-01-11 14:30:00,21.71,21.72,21.64,21.66,74700.0,16.3652,16.3727,16.3124,16.3275,74700.0
2013-01-11 15:00:00,21.66,21.7,21.62,21.69,78300.0,16.3275,16.3576,16.2973,16.3501,78300.0
2013-01-11 15:30:00,21.69,21.76,21.68,21.74,348900.0,16.3501,16.4028,16.3425,16.3878,348900.0
2013-01-14 09:30:00,21.73,21.83,21.56,21.59,92600.0,16.3802,16.4556,16.2521,16.2747,92600.0
2013-01-14 10:00:00,21.58,21.66,21.57,21.61,61900.0,16.2672,16.3275,16.2596,16.2898,61900.0
2013-01-14 10:30:00,21.62,21.82,21.61,21.78,97300.0,16.2973,16.4481,16.2898,16.4179,97300.0
2013-01-14 11:00:00,21.78,21.83,21.74,21.74,52700.0,16.4179,16.4556,16.3878,16.3878,52700.0
2013-01-14 11:30:00,21.75,21.78,21.71,21.73,72700.0,16.3953,16.4179,16.3652,16.3802,72700.0
2013-01-14 12:00:00,21.73,21.76,21.68,21.68,47900.0,16.3802,16.4028,16.3425,16.3425,47900.0
2013-01-14 12:30:00,21.68,21.8,21.68,21.75,125000.0,16.3425,16.433,16.3425,16.3953,125000.0
2013-01-14 13:00:00,21.75,21.81,21.7,21.78,162000.0,16.3953,16.4405,16.3576,16.4179,162000.0
2013-01-14 13:30:00,21.78,21.81,21.75,21.78,93800.0,16.4179,16.4405,16.3953,16.4179,93800.0
2013-01-14 14:00:00,21.79,21.82,21.77,21.81,70400.0,16.4255,16.4481,16.4104,16.4405,70400.0
2013-01-14 14:30:00,21.8,21.81,21.77,21.77,39100.0,16.433,16.4405,16.4104,16.4104,39100.0
2013-01-14 15:00:00,21.77,21.83,21.77,21.81,80200.0,16.4104,16.4556,16.4104,16.4405,80200.0
2013-01-14 15:30:00,21.8,21.86,21.76,21.86,169000.0,16.433,16.4782,16.4028,16.4782,169000.0
2013-01-15 09:30:00,21.68,21.84,21.62,21.82,194700.0,16.3425,16.4631,16.2973,16.4481,194700.0
2013-01-15 10:00:00,21.81,21.85,21.79,21.79,104000.0,16.4405,16.4707,16.4255,16.4255,104000.0
2013-01-15 10:30:00,21.79,21.85,21.79,21.84,219600.0,16.4255,16.4707,16.4255,16.4631,219600.0
2013-01-15 11:00:00,21.83,21.94,21.82,21.93,206100.0,16.4556,16.5385,16.4481,16.531,206100.0
2013-01-15 11:30:00,21.93,21.97,21.9,21.95,70800.0,16.531,16.5611,16.5084,16.5461,70800.0
2013-01-15 12:00:00,21.95,21.98,21.92,21.95,51700.0,16.5461,16.5687,16.5235,16.5461,51700.0
2013-01-15 12:30:00,21.95,21.99,21.92,21.93,40000.0,16.5461,16.5762,16.5235,16.531,40000.0
2013-01-15 13:00:00,21.93,22.01,21.9,22.0,82100.0,16.531,16.5913,16.5084,16.5838,82100.0
2013-01-15 13:30:00,21.99,22.0,21.9,21.9,71400.0,16.5762,16.5838,16.5084,16.5084,71400.0
2013-01-15 14:00:00,21.91,22.02,21.91,21.97,87900.0,16.5159,16.5988,16.5159,16.5611,87900.0
2013-01-15 14:30:00,21.97,22.05,21.96,22.05,151800.0,16.5611,16.6214,16.5536,16.6214,151800.0
2013-01-15 15:00:00,22.05,22.1,22.05,22.07,155600.0,16.6214,16.6591,16.6214,16.6365,155600.0
2013-01-15 15:30:00,22.07,22.1,22.04,22.05,427200.0,16.6365,16.6591,16.6139,16.6214,427200.0
2013-01-16 09:30:00,22.02,22.23,21.99,22.23,278400.0,16.5988,16.7571,16.5762,16.7571,278400.0
2013-01-16 10:00:00,22.22,22.24,22.15,22.21,157400.0,16.7496,16.7647,16.6968,16.7421,157400.0
2013-01-16 10:30:00,22.21,22.22,22.16,22.2,139000.0,16.7421,16.7496,16.7044,16.7345,139000.0
2013-01-16 11:00:00,22.2,22.43,22.2,22.42,153700.0,16.7345,16.9079,16.7345,16.9004,153700.0
2013-01-16 11:30:00,22.42,22.43,22.31,22.35,150700.0,16.9004,16.9079,16.8174,16.8476,150700.0
2013-01-16 12:00:00,22.34,22.42,22.34,22.39,112600.0,16.84,16.9004,16.84,16.8777,112600.0
2013-01-16 12:30:00,22.38,22.39,22.29,22.32,134200.0,16.8702,16.8777,16.8024,16.825,134200.0
2013-01-16 13:00:00,22.32,22.39,22.31,22.36,110200.0,16.825,16.8777,16.8174,16.8551,110200.0
2013-01-16 13:30:00,22.35,22.43,22.35,22.39,81800.0,16.8476,16.9079,16.8476,16.8777,81800.0
2013-01-16 14:00:00,22.39,22.44,22.36,22.38,112200.0,16.8777,16.9154,16.8551,16.8702,112200.0
2013-01-16 14:30:00,22.39,22.41,22.35,22.41,85200.0,16.8777,16.8928,16.8476,16.8928,85200.0
2013-01-16 15:00:00,22.41,22.41,22.34,22.35,110400.0,16.8928,16.8928,16.84,16.8476,110400.0
2013-01-16 15:30:00,22.36,22.37,22.29,22.32,547500.0,16.8551,16.8627,16.8024,16.825,547500.0
2013-01-17 09:30:00,22.39,22.55,22.31,22.5,316800.0,16.8777,16.9983,16.8174,16.9607,316800.0
2013-01-17 10:00:00,22.49,22.5,22.32,22.49,324500.0,16.9531,16.9607,16.825,16.9531,324500.0
2013-01-17 10:30:00,22.48,22.61,22.46,22.49,155700.0,16.9456,17.0436,16.9305,16.9531,155700.0
2013-01-17 11:00:00,22.49,22.51,22.46,22.48,50500.0,16.9531,16.9682,16.9305,16.9456,50500.0
2013-01-17 11:30:00,22.48,22.53,22.46,22.47,83900.0,16.9456,16.9833,16.9305,16.938,83900.0
2013-01-17 12:00:00,22.46,22.51,22.45,22.5,62100.0,16.9305,16.9682,16.923,16.9607,62100.0
2013-01-17 12:30:00,22.5,22.53,22.48,22.48,65400.0,16.9607,16.9833,16.9456,16.9456,65400.0
2013-01-17 13:00:00,22.49,22.49,22.45,22.46,70400.0,16.9531,16.9531,16.923,16.9305,70400.0
2013-01-17 13:30:00,22.47,22.58,22.46,22.57,92200.0,16.938,17.021,16.9305,17.0134,92200.0
2013-01-17 14:00:00,22.58,22.58,22.55,22.55,64500.0,17.021,17.021,16.9983,16.9983,64500.0
2013-01-17 14:30:00,22.55,22.6,22.55,22.56,87200.0,16.9983,17.036,16.9983,17.0059,87200.0
2013-01-17 15:00:00,22.56,22.58,22.51,22.53,129400.0,17.0059,17.021,16.9682,16.9833,129400.0
2013-01-17 15:30:00,22.52,22.56,22.5,22.5,341300.0,16.9757,17.0059,16.9607,16.9607,341300.0
2013-01-18 09:30:00,22.67,22.69,22.39,22.47,291500.0,17.0888,17.1039,16.8777,16.938,291500.0
2013-01-18 10:00:00,22.47,22.47,22.35,22.35,81900.0,16.938,16.938,16.8476,16.8476,81900.0
2013-01-18 10:30:00,22.35,22.37,22.32,22.34,52700.0,16.8476,16.8627,16.825,16.84,52700.0
2013-01-18 11:00:00,22.34,22.36,22.22,22.23,231600.0,16.84,16.8551,16.7496,16.7571,231600.0
2013-01-18 11:30:00,22.23,22.28,22.14,22.2,161000.0,16.7571,16.7948,16.6893,16.7345,161000.0
2013-01-18 12:00:00,22.19,22.24,22.17,22.24,55000.0,16.727,16.7647,16.7119,16.7647,55000.0
2013-01-18 12:30:00,22.24,22.3,22.22,22.28,53500.0,16.7647,16.8099,16.7496,16.7948,53500.0
2013-01-18 13:00:00,22.28,22.39,22.28,22.35,76200.0,16.7948,16.8777,16.7948,16.8476,76200.0
2013-01-18 13:30:00,22.35,22.35,22.3,22.32,71100.0,16.8476,16.8476,16.8099,16.825,71100.0
2013-01-18 14:00:00,22.32,22.44,22.32,22.44,115100.0,16.825,16.9154,16.825,16.9154,115100.0
2013-01-18 14:30:00,22.44,22.45,22.4,22.44,60900.0,16.9154,16.923,16.8853,16.9154,60900.0
2013-01-18 15:00:00,22.45,22.48,22.43,22.48,126600.0,16.923,16.9456,16.9079,16.9456,126600.0
2013-01-18 15:30:00,22.48,22.55,22.47,22.55,257300.0,16.9456,16.9983,16.938,16.9983,257300.0
2013-01-22 09:30:00,22.48,22.55,22.38,22.51,162400.0,16.9456,16.9983,16.8702,16.9682,162400.0
2013-01-22 10:00:00,22.51,22.58,22.47,22.47,96100.0,16.9682,17.021,16.938,16.938,96100.0
2013-01-22 10:30:00,22.47,22.57,22.46,22.52,92700.0,16.938,17.0134,16.9305,16.9757,92700.0
2013-01-22 11:00:00,22.52,22.59,22.48,22.55,77100.0,16.9757,17.0285,16.9456,16.9983,77100.0
2013-01-22 11:30:00,22.54,22.58,22.5,22.55,61500.0,16.9908,17.021,16.9607,16.9983,61500.0
2013-01-22 12:00:00,22.56,22.61,22.54,22.6,44600.0,17.0059,17.0436,16.9908,17.036,44600.0
2013-01-22 12:30:00,22.6,22.67,22.6,22.64,89700.0,17.036,17.0888,17.036,17.0662,89700.0
2013-01-22 13:00:00,22.65,22.65,22.6,22.6,105000.0,17.0737,17.0737,17.036,17.036,105000.0
2013-01-22 13:30:00,22.61,22.62,22.54,22.54,179500.0,17.0436,17.0511,16.9908,16.9908,179500.0
2013-01-22 14:00:00,22.54,22.62,22.53,22.62,53100.0,16.9908,17.0511,16.9833,17.0511,53100.0
2013-01-22 14:30:00,22.62,22.64,22.61,22.64,46000.0,17.0511,17.0662,17.0436,17.0662,46000.0
2013-01-22 15:00:00,22.64,22.68,22.62,22.67,74900.0,17.0662,17.0963,17.0511,17.0888,74900.0
2013-01-22 15:30:00,22.67,22.71,22.65,22.7,197600.0,17.0888,17.119,17.0737,17.1114,197600.0
2013-01-23 09:30:00,22.73,22.74,22.48,22.54,174200.0,17.134,17.1416,16.9456,16.9908,174200.0
2013-01-23 10:00:00,22.54,22.57,22.47,22.49,97700.0,16.9908,17.0134,16.938,16.9531,97700.0
2013-01-23 10:30:00,22.49,22.51,22.47,22.48,89100.0,16.9531,16.9682,16.938,16.9456,89100.0
2013-01-23 11:00:00,22.48,22.54,22.48,22.52,146900.0,16.9456,16.9908,16.9456,16.9757,146900.0
2013-01-23 11:30:00,22.51,22.66,22.51,22.64,300200.0,16.9682,17.0813,16.9682,17.0662,300200.0
2013-01-23 12:00:00,22.63,22.68,22.61,22.61,56500.0,17.0587,17.0963,17.0436,17.0436,56500.0
2013-01-23 12:30:00,22.62,22.62,22.57,22.61,53100.0,17.0511,17.0511,17.0134,17.0436,53100.0
2013-01-23 13:00:00,22.61,22.65,22.58,22.59,84000.0,17.0436,17.0737,17.021,17.0285,84000.0
2013-01-23 13:30:00,22.59,22.59,22.54,22.55,68700.0,17.0285,17.0285,16.9908,16.9983,68700.0
2013-01-23 14:00:00,22.56,22.58,22.54,22.55,34300.0,17.0059,17.021,16.9908,16.9983,34300.0
2013-01-23 14:30:00,22.55,22.6,22.55,22.56,60400.0,16.9983,17.036,16.9983,17.0059,60400.0
2013-01-23 15:00:00,22.56,22.58,22.51,22.51,74000.0,17.0059,17.021,16.9682,16.9682,74000.0
2013-01-23 15:30:00,22.51,22.59,22.5,22.59,208900.0,16.9682,17.0285,16.9607,17.0285,208900.0
2013-01-24 09:30:00,22.56,22.78,22.55,22.61,152100.0,17.0059,17.1717,16.9983,17.0436,152100.0
2013-01-24 10:00:00,22.59,22.75,22.57,22.6,116000.0,17.0285,17.1491,17.0134,17.036,116000.0
2013-01-24 10:30:00,22.6,22.77,22.58,22.73,325700.0,17.036,17.1642,17.021,17.134,325700.0
2013-01-24 11:00:00,22.73,22.79,22.72,22.77,70700.0,17.134,17.1793,17.1265,17.1642,70700.0
2013-01-24 11:30:00,22.77,22.78,22.68,22.69,69000.0,17.1642,17.1717,17.0963,17.1039,69000.0
2013-01-24 12:00:00,22.7,22.73,22.69,22.7,66600.0,17.1114,17.134,17.1039,17.1114,66600.0
2013-01-24 12:30:00,22.69,22.69,22.58,22.59,87100.0,17.1039,17.1039,17.021,17.0285,87100.0
2013-01-24 13:00:00,22.59,22.66,22.57,22.66,48100.0,17.0285,17.0813,17.0134,17.0813,48100.0
2013-01-24 13:30:00,22.67,22.67,22.57,22.63,67200.0,17.0888,17.0888,17.0134,17.0587,67200.0
2013-01-24 14:00:00,22.64,22.67,22.61,22.66,52400.0,17.0662,17.0888,17.0436,17.0813,52400.0
2013-01-24 14:30:00,22.66,22.7,22.62,22.64,68700.0,17.0813,17.1114,17.0511,17.0662,68700.0
2013-01-24 15:00:00,22.63,22.74,22.63,22.74,92400.0,17.0587,17.1416,17.0587,17.1416,92400.0
2013-01-24 15:30:00,22.73,22.75,22.69,22.7,266700.0,17.134,17.1491,17.1039,17.1114,266700.0
2013-01-25 09:30:00,22.74,22.85,22.66,22.74,167400.0,17.1416,17.2245,17.0813,17.1416,167400.0
2013-01-25 10:00:00,22.73,22.8,22.67,22.69,559300.0,17.134,17.1868,17.0888,17.1039,559300.0
2013-01-25 10:30:00,22.68,22.76,22.66,22.72,230200.0,17.0963,17.1566,17.0813,17.1265,230200.0
2013-01-25 11:00:00,22.72,22.8,22.68,22.75,512400.0,17.1265,17.1868,17.0963,17.1491,512400.0
2013-01-25 11:30:00,22.75,22.85,22.73,22.79,112300.0,17.1491,17.2245,17.134,17.1793,112300.0
2013-01-25 12:00:00,22.78,22.89,22.77,22.88,114400.0,17.1717,17.2546,17.1642,17.2471,114400.0
2013-01-25 12:30:00,22.87,22.94,22.85,22.86,143600.0,17.2396,17.2923,17.2245,17.232,143600.0
2013-01-25 13:00:00,22.86,22.93,22.83,22.86,120200.0,17.232,17.2848,17.2094,17.232,120200.0
2013-01-25 13:30:00,22.87,22.99,22.87,22.99,274300.0,17.2396,17.33,17.2396,17.33,274300.0
2013-01-25 14:00:00,22.99,23.03,22.91,22.95,162100.0,17.33,17.3602,17.2697,17.2999,162100.0
2013-01-25 14:30:00,22.95,23.06,22.94,22.97,107000.0,17.2999,17.3828,17.2923,17.3149,107000.0
2013-01-25 15:00:00,22.96,22.98,22.94,22.98,97200.0,17.3074,17.3225,17.2923,17.3225,97200.0
2013-01-25 15:30:00,22.98,22.99,22.89,22.98,280800.0,17.3225,17.33,17.2546,17.3225,280800.0
2013-01-28 09:30:00,22.96,23.02,22.84,22.88,271900.0,17.3074,17.3526,17.217,17.2471,271900.0
2013-01-28 10:00:00,22.87,22.92,22.74,22.89,319300.0,17.2396,17.2773,17.1416,17.2546,319300.0
2013-01-28 10:30:00,22.9,22.96,22.8,22.83,285400.0,17.2622,17.3074,17.1868,17.2094,285400.0
2013-01-28 11:00:00,22.84,22.94,22.69,22.71,353700.0,17.217,17.2923,17.1039,17.119,353700.0
2013-01-28 11:30:00,22.71,22.85,22.68,22.81,447500.0,17.119,17.2245,17.0963,17.1943,447500.0
2013-01-28 12:00:00,22.82,22.91,22.8,22.85,299000.0,17.2019,17.2697,17.1868,17.2245,299000.0
2013-01-28 12:30:00,22.85,22.86,22.78,22.83,73600.0,17.2245,17.232,17.1717,17.2094,73600.0
2013-01-28 13:00:00,22.83,22.88,22.8,22.86,139700.0,17.2094,17.2471,17.1868,17.232,139700.0
2013-01-28 13:30:00,22.85,22.89,22.83,22.88,92000.0,17.2245,17.2546,17.2094,17.2471,92000.0
2013-01-28 14:00:00,22.87,22.93,22.85,22.86,135500.0,17.2396,17.2848,17.2245,17.232,135500.0
2013-01-28 14:30:00,22.87,22.87,22.8,22.86,155500.0,17.2396,17.2396,17.1868,17.232,155500.0
2013-01-28 15:00:00,22.86,22.87,22.83,22.86,224900.0,17.232,17.2396,17.2094,17.232,224900.0
2013-01-28 15:30:00,22.85,22.97,22.83,22.9,447500.0,17.2245,17.3149,17.2094,17.2622,447500.0
2013-01-29 09:30:00,22.97,23.07,22.79,22.94,442600.0,17.3149,17.3903,17.1793,17.2923,442600.0
2013-01-29 10:00:00,22.94,22.98,22.89,22.94,381100.0,17.2923,17.3225,17.2546,17.2923,381100.0
2013-01-29 10:30:00,22.94,22.98,22.84,22.89,296700.0,17.2923,17.3225,17.217,17.2546,296700.0
2013-01-29 11:00:00,22.89,22.9,22.74,22.75,273700.0,17.2546,17.2622,17.1416,17.1491,273700.0
2013-01-29 11:30:00,22.74,22.86,22.68,22.71,271200.0,17.1416,17.232,17.0963,17.119,271200.0
2013-01-29 12:00:00,22.71,22.71,22.63,22.68,189900.0,17.119,17.119,17.0587,17.0963,189900.0
2013-01-29 12:30:00,22.68,22.7,22.64,22.66,317700.0,17.0963,17.1114,17.0662,17.0813,317700.0
2013-01-29 13:00:00,22.66,22.67,22.64,22.65,185700.0,17.0813,17.0888,17.0662,17.0737,185700.0
2013-01-29 13:30:00,22.65,22.72,22.64,22.72,145500.0,17.0737,17.1265,17.0662,17.1265,145500.0
2013-01-29 14:00:00,22.71,22.76,22.64,22.64,182100.0,17.119,17.1566,17.0662,17.0662,182100.0
2013-01-29 14:30:00,22.65,22.68,22.62,22.66,221500.0,17.0737,17.0963,17.0511,17.0813,221500.0
2013-01-29 15:00:00,22.66,22.72,22.64,22.69,293900.0,17.0813,17.1265,17.0662,17.1039,293900.0
2013-01-29 15:30:00,22.69,22.79,22.68,22.75,592900.0,17.1039,17.1793,17.0963,17.1491,592900.0
2013-01-30 09:30:00,22.79,22.82,22.66,22.78,315200.0,17.1793,17.2019,17.0813,17.1717,315200.0
2013-01-30 10:00:00,22.78,22.89,22.78,22.89,706100.0,17.1717,17.2546,17.1717,17.2546,706100.0
2013-01-30 10:30:00,22.9,23.03,22.89,22.95,725100.0,17.2622,17.3602,17.2546,17.2999,725100.0
2013-01-30 11:00:00,22.95,23.05,22.94,23.05,259200.0,17.2999,17.3753,17.2923,17.3753,259200.0
2013-01-30 11:30:00,23.05,23.22,23.04,23.14,161100.0,17.3753,17.5034,17.3677,17.4431,161100.0
2013-01-30 12:00:00,23.14,23.16,23.11,23.15,145600.0,17.4431,17.4582,17.4205,17.4506,145600.0
2013-01-30 12:30:00,23.16,23.3,23.15,23.29,141200.0,17.4582,17.5637,17.4506,17.5562,141200.0
2013-01-30 13:00:00,23.29,23.38,23.27,23.34,185100.0,17.5562,17.624,17.5411,17.5939,185100.0
2013-01-30 13:30:00,23.33,23.4,23.32,23.38,198000.0,17.5863,17.6391,17.5788,17.624,198000.0
2013-01-30 14:00:00,23.38,23.4,23.33,23.39,176500.0,17.624,17.6391,17.5863,17.6315,176500.0
2013-01-30 14:30:00,23.39,23.53,23.39,23.5,540500.0,17.6315,17.7371,17.6315,17.7145,540500.0
2013-01-30 15:00:00,23.5,23.6,23.47,23.51,329800.0,17.7145,17.7898,17.6919,17.722,329800.0
2013-01-30 15:30:00,23.51,23.56,23.45,23.55,763000.0,17.722,17.7597,17.6768,17.7522,763000.0
2013-01-31 09:30:00,22.86,23.4,22.68,23.26,579400.0,17.232,17.6391,17.0963,17.5336,579400.0
2013-01-31 10:00:00,23.27,23.39,23.18,23.34,223400.0,17.5411,17.6315,17.4732,17.5939,223400.0
2013-01-31 10:30:00,23.34,23.49,23.32,23.4,206300.0,17.5939,17.7069,17.5788,17.6391,206300.0
2013-01-31 11:00:00,23.39,23.46,23.27,23.41,173000.0,17.6315,17.6843,17.5411,17.6466,173000.0
2013-01-31 11:30:00,23.41,23.42,23.25,23.26,162100.0,17.6466,17.6542,17.526,17.5336,162100.0
2013-01-31 12:00:00,23.25,23.38,23.25,23.36,106800.0,17.526,17.624,17.526,17.6089,106800.0
2013-01-31 12:30:00,23.35,23.38,23.34,23.36,66500.0,17.6014,17.624,17.5939,17.6089,66500.0
2013-01-31 13:00:00,23.36,23.36,23.3,23.34,131300.0,17.6089,17.6089,17.5637,17.5939,131300.0
2013-01-31 13:30:00,23.34,23.36,23.33,23.36,26500.0,17.5939,17.6089,17.5863,17.6089,26500.0
2013-01-31 14:00:00,23.35,23.38,23.33,23.35,140400.0,17.6014,17.624,17.5863,17.6014,140400.0
2013-01-31 14:30:00,23.35,23.42,23.35,23.35,93400.0,17.6014,17.6542,17.6014,17.6014,93400.0
2013-01-31 15:00:00,23.35,23.36,23.3,23.34,125000.0,17.6014,17.6089,17.5637,17.5939,125000.0
2013-01-31 15:30:00,23.33,23.36,23.31,23.33,459600.0,17.5863,17.6089,17.5712,17.5863,459600.0
2013-02-01 09:30:00,23.5,23.8,23.5,23.76,317100.0,17.7145,17.9406,17.7145,17.9105,317100.0
2013-02-01 10:00:00,23.76,23.96,23.76,23.81,410100.0,17.9105,18.0612,17.9105,17.9481,410100.0
2013-02-01 10:30:00,23.81,23.94,23.81,23.94,237100.0,17.9481,18.0461,17.9481,18.0461,237100.0
2013-02-01 11:00:00,23.94,24.02,23.91,23.99,208200.0,18.0461,18.1064,18.0235,18.0838,208200.0
2013-02-01 11:30:00,23.98,24.03,23.95,24.01,198800.0,18.0763,18.114,18.0537,18.0989,198800.0
2013-02-01 12:00:00,24.01,24.01,23.94,23.98,93500.0,18.0989,18.0989,18.0461,18.0763,93500.0
2013-02-01 12:30:00,23.98,23.98,23.87,23.87,97300.0,18.0763,18.0763,17.9934,17.9934,97300.0
2013-02-01 13:00:00,23.88,23.93,23.85,23.88,63100.0,18.0009,18.0386,17.9783,18.0009,63100.0
2013-02-01 13:30:00,23.88,23.95,23.87,23.92,128200.0,18.0009,18.0537,17.9934,18.0311,128200.0
2013-02-01 14:00:00,23.92,23.92,23.86,23.89,87800.0,18.0311,18.0311,17.9858,18.0085,87800.0
2013-02-01 14:30:00,23.88,23.89,23.82,23.85,108100.0,18.0009,18.0085,17.9557,17.9783,108100.0
2013-02-01 15:00:00,23.85,23.89,23.83,23.85,128900.0,17.9783,18.0085,17.9632,17.9783,128900.0
2013-02-01 15:30:00,23.86,23.94,23.85,23.93,400700.0,17.9858,18.0461,17.9783,18.0386,400700.0
2013-02-04 09:30:00,23.76,23.77,23.56,23.75,351300.0,17.9105,17.918,17.7597,17.9029,351300.0
2013-02-04 10:00:00,23.74,23.85,23.71,23.74,216200.0,17.8954,17.9783,17.8728,17.8954,216200.0
2013-02-04 10:30:00,23.73,23.77,23.7,23.7,157100.0,17.8878,17.918,17.8652,17.8652,157100.0
2013-02-04 11:00:00,23.71,23.82,23.69,23.78,158400.0,17.8728,17.9557,17.8577,17.9255,158400.0
2013-02-04 11:30:00,23.78,23.81,23.61,23.69,236000.0,17.9255,17.9481,17.7974,17.8577,236000.0
2013-02-04 12:00:00,23.69,23.72,23.61,23.71,153700.0,17.8577,17.8803,17.7974,17.8728,153700.0
2013-02-04 12:30:00,23.7,23.77,23.7,23.71,68200.0,17.8652,17.918,17.8652,17.8728,68200.0
2013-02-04 13:00:00,23.71,23.78,23.68,23.73,75900.0,17.8728,17.9255,17.8502,17.8878,75900.0
2013-02-04 13:30:00,23.73,23.74,23.67,23.68,170100.0,17.8878,17.8954,17.8426,17.8502,170100.0
2013-02-04 14:00:00,23.68,23.7,23.62,23.69,134000.0,17.8502,17.8652,17.8049,17.8577,134000.0
2013-02-04 14:30:00,23.69,23.72,23.67,23.71,79900.0,17.8577,17.8803,17.8426,17.8728,79900.0
2013-02-04 15:00:00,23.71,23.71,23.63,23.7,103500.0,17.8728,17.8728,17.8125,17.8652,103500.0
2013-02-04 15:30:00,23.7,23.7,23.6,23.63,286400.0,17.8652,17.8652,17.7898,17.8125,286400.0
2013-02-05 09:30:00,23.77,23.96,23.72,23.94,211100.0,17.918,18.0612,17.8803,18.0461,211100.0
2013-02-05 10:00:00,23.94,24.02,23.86,23.93,221800.0,18.0461,18.1064,17.9858,18.0386,221800.0
2013-02-05 10:30:00,23.92,24.05,23.9,24.02,130300.0,18.0311,18.1291,18.016,18.1064,130300.0
2013-02-05 11:00:00,24.01,24.01,23.92,23.96,86100.0,18.0989,18.0989,18.0311,18.0612,86100.0
2013-02-05 11:30:00,23.96,23.97,23.91,23.93,98200.0,18.0612,18.0688,18.0235,18.0386,98200.0
2013-02-05 12:00:00,23.93,23.95,23.89,23.9,100000.0,18.0386,18.0537,18.0085,18.016,100000.0
2013-02-05 12:30:00,23.9,23.96,23.9,23.95,110200.0,18.016,18.0612,18.016,18.0537,110200.0
2013-02-05 13:00:00,23.94,23.97,23.93,23.96,53100.0,18.0461,18.0688,18.0386,18.0612,53100.0
2013-02-05 13:30:00,23.97,24.0,23.96,23.96,63700.0,18.0688,18.0914,18.0612,18.0612,63700.0
2013-02-05 14:00:00,23.96,24.01,23.96,23.97,78500.0,18.0612,18.0989,18.0612,18.0688,78500.0
2013-02-05 14:30:00,23.97,23.99,23.94,23.95,300200.0,18.0688,18.0838,18.0461,18.0537,300200.0
2013-02-05 15:00:00,23.96,24.0,23.94,23.96,379000.0,18.0612,18.0914,18.0461,18.0612,379000.0
2013-02-05 15:30:00,23.96,24.07,23.96,24.04,416800.0,18.0612,18.1441,18.0612,18.1215,416800.0
2013-02-06 09:30:00,23.88,24.01,23.83,24.0,277900.0,18.0009,18.0989,17.9632,18.0914,277900.0
2013-02-06 10:00:00,24.0,24.07,23.97,24.07,142400.0,18.0914,18.1441,18.0688,18.1441,142400.0
2013-02-06 10:30:00,24.07,24.11,24.01,24.03,181700.0,18.1441,18.1743,18.0989,18.114,181700.0
2013-02-06 11:00:00,24.03,24.07,24.02,24.03,130200.0,18.114,18.1441,18.1064,18.114,130200.0
2013-02-06 11:30:00,24.03,24.1,24.02,24.1,102500.0,18.114,18.1667,18.1064,18.1667,102500.0
2013-02-06 12:00:00,24.1,24.15,24.09,24.14,138600.0,18.1667,18.2044,18.1592,18.1969,138600.0
2013-02-06 12:30:00,24.14,24.21,24.11,24.11,159800.0,18.1969,18.2497,18.1743,18.1743,159800.0
2013-02-06 13:00:00,24.11,24.19,24.07,24.14,311800.0,18.1743,18.2346,18.1441,18.1969,311800.0
2013-02-06 13:30:00,24.13,24.15,24.04,24.04,201300.0,18.1894,18.2044,18.1215,18.1215,201300.0
2013-02-06 14:00:00,24.05,24.05,24.0,24.0,184100.0,18.1291,18.1291,18.0914,18.0914,184100.0
2013-02-06 14:30:00,24.0,24.01,23.96,23.99,61400.0,18.0914,18.0989,18.0612,18.0838,61400.0
2013-02-06 15:00:00,24.0,24.03,23.96,24.02,219100.0,18.0914,18.114,18.0612,18.1064,219100.0
2013-02-06 15:30:00,24.02,24.05,24.0,24.04,440000.0,18.1064,18.1291,18.0914,18.1215,440000.0
2013-02-07 09:30:00,24.02,24.14,23.93,23.98,152000.0,18.1064,18.1969,18.0386,18.0763,152000.0
2013-02-07 10:00:00,23.97,23.98,23.77,23.8,177400.0,18.0688,18.0763,17.918,17.9406,177400.0
2013-02-07 10:30:00,23.8,23.89,23.77,23.87,149600.0,17.9406,18.0085,17.918,17.9934,149600.0
2013-02-07 11:00:00,23.87,23.87,23.79,23.82,124500.0,17.9934,17.9934,17.9331,17.9557,124500.0
2013-02-07 11:30:00,23.83,23.84,23.75,23.82,72600.0,17.9632,17.9708,17.9029,17.9557,72600.0
2013-02-07 12:00:00,23.82,23.91,23.82,23.9,66500.0,17.9557,18.0235,17.9557,18.016,66500.0
2013-02-07 12:30:00,23.9,23.96,23.89,23.94,108700.0,18.016,18.0612,18.0085,18.0461,108700.0
2013-02-07 13:00:00,23.94,24.01,23.94,23.99,176200.0,18.0461,18.0989,18.0461,18.0838,176200.0
2013-02-07 13:30:00,23.99,24.0,23.94,24.0,204500.0,18.0838,18.0914,18.0461,18.0914,204500.0
2013-02-07 14:00:00,24.0,24.01,23.92,23.98,213200.0,18.0914,18.0989,18.0311,18.0763,213200.0
2013-02-07 14:30:00,23.99,24.0,23.94,24.0,56500.0,18.0838,18.0914,18.0461,18.0914,56500.0
2013-02-07 15:00:00,23.99,24.01,23.95,23.99,97300.0,18.0838,18.0989,18.0537,18.0838,97300.0
2013-02-07 15:30:00,23.99,24.0,23.94,23.96,401700.0,18.0838,18.0914,18.0461,18.0612,401700.0
2013-02-08 09:30:00,24.03,24.11,23.95,24.11,200800.0,18.114,18.1743,18.0537,18.1743,200800.0
2013-02-08 10:00:00,24.1,24.13,24.0,24.0,151200.0,18.1667,18.1894,18.0914,18.0914,151200.0
2013-02-08 10:30:00,24.01,24.11,24.0,24.03,105100.0,18.0989,18.1743,18.0914,18.114,105100.0
2013-02-08 11:00:00,24.03,24.09,24.0,24.04,353100.0,18.114,18.1592,18.0914,18.1215,353100.0
2013-02-08 11:30:00,24.04,24.07,23.99,24.06,104700.0,18.1215,18.1441,18.0838,18.1366,104700.0
2013-02-08 12:00:00,24.05,24.1,24.03,24.06,130200.0,18.1291,18.1667,18.114,18.1366,130200.0
2013-02-08 12:30:00,24.05,24.09,24.01,24.07,68500.0,18.1291,18.1592,18.0989,18.1441,68500.0
2013-02-08 13:00:00,24.07,24.1,24.06,24.06,57200.0,18.1441,18.1667,18.1366,18.1366,57200.0
2013-02-08 13:30:00,24.07,24.21,24.07,24.18,112100.0,18.1441,18.2497,18.1441,18.2271,112100.0
2013-02-08 14:00:00,24.18,24.21,24.14,24.17,101100.0,18.2271,18.2497,18.1969,18.2195,101100.0
2013-02-08 14:30:00,24.17,24.17,24.13,24.15,176500.0,18.2195,18.2195,18.1894,18.2044,176500.0
2013-02-08 15:00:00,24.14,24.15,24.03,24.05,160900.0,18.1969,18.2044,18.114,18.1291,160900.0
2013-02-08 15:30:00,24.04,24.15,24.02,24.14,274600.0,18.1215,18.2044,18.1064,18.1969,274600.0
2013-02-11 09:30:00,24.14,24.16,23.99,24.03,111800.0,18.1969,18.212,18.0838,18.114,111800.0
2013-02-11 10:00:00,24.04,24.1,24.01,24.05,229700.0,18.1215,18.1667,18.0989,18.1291,229700.0
2013-02-11 10:30:00,24.05,24.18,24.03,24.18,130800.0,18.1291,18.2271,18.114,18.2271,130800.0
2013-02-11 11:00:00,24.17,24.26,24.17,24.18,155000.0,18.2195,18.2874,18.2195,18.2271,155000.0
2013-02-11 11:30:00,24.18,24.26,24.17,24.25,121800.0,18.2271,18.2874,18.2195,18.2798,121800.0
2013-02-11 12:00:00,24.25,24.26,24.19,24.23,218500.0,18.2798,18.2874,18.2346,18.2647,218500.0
2013-02-11 12:30:00,24.22,24.25,24.17,24.25,69600.0,18.2572,18.2798,18.2195,18.2798,69600.0
2013-02-11 13:00:00,24.25,24.28,24.25,24.25,54300.0,18.2798,18.3024,18.2798,18.2798,54300.0
2013-02-11 13:30:00,24.25,24.28,24.24,24.26,64900.0,18.2798,18.3024,18.2723,18.2874,64900.0
2013-02-11 14:00:00,24.27,24.27,24.2,24.2,126400.0,18.2949,18.2949,18.2421,18.2421,126400.0
2013-02-11 14:30:00,24.2,24.3,24.19,24.22,76300.0,18.2421,18.3175,18.2346,18.2572,76300.0
2013-02-11 15:00:00,24.21,24.28,24.2,24.28,136300.0,18.2497,18.3024,18.2421,18.3024,136300.0
2013-02-11 15:30:00,24.28,24.3,24.19,24.22,281700.0,18.3024,18.3175,18.2346,18.2572,281700.0
2013-02-12 09:30:00,24.19,24.44,24.14,24.43,256300.0,18.2346,18.423,18.1969,18.4155,256300.0
2013-02-12 10:00:00,24.43,24.44,24.32,24.36,251800.0,18.4155,18.423,18.3326,18.3627,251800.0
2013-02-12 10:30:00,24.36,24.37,24.32,24.35,111800.0,18.3627,18.3703,18.3326,18.3552,111800.0
2013-02-12 11:00:00,24.35,24.37,24.33,24.35,91000.0,18.3552,18.3703,18.3401,18.3552,91000.0
2013-02-12 11:30:00,24.36,24.37,24.32,24.34,196800.0,18.3627,18.3703,18.3326,18.3477,196800.0
2013-02-12 12:00:00,24.34,24.36,24.33,24.35,134300.0,18.3477,18.3627,18.3401,18.3552,134300.0
2013-02-12 12:30:00,24.35,24.41,24.34,24.4,108300.0,18.3552,18.4004,18.3477,18.3929,108300.0
2013-02-12 13:00:00,24.4,24.5,24.4,24.5,81800.0,18.3929,18.4683,18.3929,18.4683,81800.0
2013-02-12 13:30:00,24.5,24.52,24.48,24.48,83100.0,18.4683,18.4833,18.4532,18.4532,83100.0
2013-02-12 14:00:00,24.48,24.52,24.47,24.5,75900.0,18.4532,18.4833,18.4457,18.4683,75900.0
2013-02-12 14:30:00,24.5,24.57,24.5,24.55,75400.0,18.4683,18.521,18.4683,18.506,75400.0
2013-02-12 15:00:00,24.55,24.57,24.43,24.45,269800.0,18.506,18.521,18.4155,18.4306,269800.0
2013-02-12 15:30:00,24.45,24.51,24.41,24.48,755800.0,18.4306,18.4758,18.4004,18.4532,755800.0
2013-02-13 09:30:00,24.58,24.8,24.5,24.8,377800.0,18.5361,18.702,18.4757,18.702,377800.0
2013-02-13 10:00:00,24.8,24.87,24.78,24.86,182000.0,18.702,18.7548,18.6869,18.7472,182000.0
2013-02-13 10:30:00,24.86,24.9,24.85,24.9,240800.0,18.7472,18.7774,18.7397,18.7774,240800.0
2013-02-13 11:00:00,24.9,24.92,24.82,24.83,291400.0,18.7774,18.7925,18.7171,18.7246,291400.0
2013-02-13 11:30:00,24.83,24.86,24.81,24.86,178300.0,18.7246,18.7472,18.7095,18.7472,178300.0
2013-02-13 12:00:00,24.87,24.89,24.85,24.86,112700.0,18.7548,18.7698,18.7397,18.7472,112700.0
2013-02-13 12:30:00,24.85,24.89,24.85,24.86,101600.0,18.7397,18.7698,18.7397,18.7472,101600.0
2013-02-13 13:00:00,24.85,24.91,24.83,24.9,123900.0,18.7397,18.7849,18.7246,18.7774,123900.0
2013-02-13 13:30:00,24.9,24.92,24.84,24.84,161400.0,18.7774,18.7925,18.7321,18.7321,161400.0
2013-02-13 14:00:00,24.85,24.86,24.76,24.79,129700.0,18.7397,18.7472,18.6718,18.6944,129700.0
2013-02-13 14:30:00,24.79,24.81,24.75,24.8,218100.0,18.6944,18.7095,18.6643,18.702,218100.0
2013-02-13 15:00:00,24.79,24.84,24.79,24.83,223800.0,18.6944,18.7321,18.6944,18.7246,223800.0
2013-02-13 15:30:00,24.83,24.84,24.7,24.75,462500.0,18.7246,18.7321,18.6266,18.6643,462500.0
2013-02-14 09:30:00,24.68,24.72,24.51,24.59,96300.0,18.6115,18.6416,18.4833,18.5436,96300.0
2013-02-14 10:00:00,24.6,24.69,24.57,24.67,121200.0,18.5511,18.619,18.5285,18.6039,121200.0
2013-02-14 10:30:00,24.67,24.79,24.66,24.69,171400.0,18.6039,18.6944,18.5964,18.619,171400.0
2013-02-14 11:00:00,24.7,24.75,24.67,24.72,69300.0,18.6266,18.6643,18.6039,18.6416,69300.0
2013-02-14 11:30:00,24.73,24.73,24.62,24.63,65800.0,18.6492,18.6492,18.5662,18.5738,65800.0
2013-02-14 12:00:00,24.63,24.67,24.6,24.63,98700.0,18.5738,18.6039,18.5511,18.5738,98700.0
2013-02-14 12:30:00,24.62,24.63,24.59,24.62,80900.0,18.5662,18.5738,18.5436,18.5662,80900.0
2013-02-14 13:00:00,24.62,24.65,24.6,24.63,91800.0,18.5662,18.5889,18.5511,18.5738,91800.0
2013-02-14 13:30:00,24.63,24.68,24.56,24.68,1257100.0,18.5738,18.6115,18.521,18.6115,1257100.0
2013-02-14 14:00:00,24.68,24.68,24.65,24.66,59500.0,18.6115,18.6115,18.5889,18.5964,59500.0
2013-02-14 14:30:00,24.66,24.66,24.6,24.6,58800.0,18.5964,18.5964,18.5511,18.5511,58800.0
2013-02-14 15:00:00,24.6,24.64,24.59,24.61,105700.0,18.5511,18.5813,18.5436,18.5587,105700.0
2013-02-14 15:30:00,24.62,24.64,24.6,24.63,252300.0,18.5662,18.5813,18.5511,18.5738,252300.0
2013-02-15 09:30:00,24.76,24.78,24.48,24.53,332500.0,18.6718,18.6869,18.4607,18.4984,332500.0
2013-02-15 10:00:00,24.53,24.57,24.48,24.49,82600.0,18.4984,18.5285,18.4607,18.4682,82600.0
2013-02-15 10:30:00,24.48,24.48,24.39,24.44,137500.0,18.4607,18.4607,18.3928,18.4305,137500.0
2013-02-15 11:00:00,24.43,24.46,24.35,24.36,126900.0,18.4229,18.4456,18.3626,18.3702,126900.0
2013-02-15 11:30:00,24.36,24.4,24.3,24.38,136000.0,18.3702,18.4003,18.3249,18.3852,136000.0
2013-02-15 12:00:00,24.38,24.38,24.25,24.28,110100.0,18.3852,18.3852,18.2872,18.3098,110100.0
2013-02-15 12:30:00,24.28,24.4,24.28,24.38,91800.0,18.3098,18.4003,18.3098,18.3852,91800.0
2013-02-15 13:00:00,24.38,24.43,24.38,24.43,80500.0,18.3852,18.4229,18.3852,18.4229,80500.0
2013-02-15 13:30:00,24.42,24.47,24.42,24.45,49900.0,18.4154,18.4531,18.4154,18.438,49900.0
2013-02-15 14:00:00,24.44,24.45,24.31,24.32,103100.0,18.4305,18.438,18.3325,18.34,103100.0
2013-02-15 14:30:00,24.32,24.37,24.25,24.33,133300.0,18.34,18.3777,18.2872,18.3475,133300.0
2013-02-15 15:00:00,24.32,24.35,24.27,24.3,169500.0,18.34,18.3626,18.3023,18.3249,169500.0
2013-02-15 15:30:00,24.3,24.35,24.3,24.33,287600.0,18.3249,18.3626,18.3249,18.3475,287600.0
2013-02-19 09:30:00,24.44,24.57,24.38,24.57,214100.0,18.4305,18.5285,18.3852,18.5285,214100.0
2013-02-19 10:00:00,24.57,24.58,24.4,24.5,121700.0,18.5285,18.5361,18.4003,18.4757,121700.0
2013-02-19 10:30:00,24.5,24.6,24.45,24.58,155500.0,18.4757,18.5511,18.438,18.5361,155500.0
2013-02-19 11:00:00,24.57,24.58,24.46,24.5,91400.0,18.5285,18.5361,18.4456,18.4757,91400.0
2013-02-19 11:30:00,24.5,24.58,24.46,24.55,143900.0,18.4757,18.5361,18.4456,18.5134,143900.0
2013-02-19 12:00:00,24.55,24.55,24.49,24.51,39800.0,18.5134,18.5134,18.4682,18.4833,39800.0
2013-02-19 12:30:00,24.5,24.52,24.44,24.52,56700.0,18.4757,18.4908,18.4305,18.4908,56700.0
2013-02-19 13:00:00,24.52,24.57,24.52,24.57,53700.0,18.4908,18.5285,18.4908,18.5285,53700.0
2013-02-19 13:30:00,24.57,24.59,24.54,24.57,85300.0,18.5285,18.5436,18.5059,18.5285,85300.0
2013-02-19 14:00:00,24.57,24.66,24.57,24.65,144000.0,18.5285,18.5964,18.5285,18.5889,144000.0
2013-02-19 14:30:00,24.65,24.71,24.64,24.69,113500.0,18.5889,18.6341,18.5813,18.619,113500.0
2013-02-19 15:00:00,24.7,24.7,24.66,24.67,118700.0,18.6266,18.6266,18.5964,18.6039,118700.0
2013-02-19 15:30:00,24.66,24.7,24.64,24.68,238000.0,18.5964,18.6266,18.5813,18.6115,238000.0
2013-02-20 09:30:00,24.64,24.67,24.46,24.54,132900.0,18.5813,18.6039,18.4456,18.5059,132900.0
2013-02-20 10:00:00,24.53,24.59,24.52,24.59,57100.0,18.4984,18.5436,18.4908,18.5436,57100.0
2013-02-20 10:30:00,24.58,24.6,24.52,24.55,140200.0,18.5361,18.5511,18.4908,18.5134,140200.0
2013-02-20 11:00:00,24.54,24.54,24.48,24.53,55400.0,18.5059,18.5059,18.4607,18.4984,55400.0
2013-02-20 11:30:00,24.52,24.54,24.49,24.52,46200.0,18.4908,18.5059,18.4682,18.4908,46200.0
2013-02-20 12:00:00,24.51,24.53,24.48,24.52,37900.0,18.4833,18.4984,18.4607,18.4908,37900.0
2013-02-20 12:30:00,24.53,24.58,24.51,24.55,60300.0,18.4984,18.5361,18.4833,18.5134,60300.0
2013-02-20 13:00:00,24.56,24.56,24.51,24.55,49000.0,18.521,18.521,18.4833,18.5134,49000.0
2013-02-20 13:30:00,24.54,24.54,24.49,24.5,48600.0,18.5059,18.5059,18.4682,18.4757,48600.0
2013-02-20 14:00:00,24.5,24.54,24.43,24.45,185600.0,18.4757,18.5059,18.4229,18.438,185600.0
2013-02-20 14:30:00,24.45,24.46,24.3,24.34,147500.0,18.438,18.4456,18.3249,18.3551,147500.0
2013-02-20 15:00:00,24.34,24.35,24.21,24.24,146100.0,18.3551,18.3626,18.257,18.2797,146100.0
2013-02-20 15:30:00,24.24,24.24,24.13,24.15,393800.0,18.2797,18.2797,18.1967,18.2118,393800.0
2013-02-21 09:30:00,24.05,24.35,23.9,23.96,297100.0,18.1364,18.3626,18.0233,18.0685,297100.0
2013-02-21 10:00:00,23.95,24.19,23.91,24.14,229300.0,18.061,18.242,18.0308,18.2043,229300.0
2013-02-21 10:30:00,24.14,24.15,23.97,23.98,222900.0,18.2043,18.2118,18.0761,18.0836,222900.0
2013-02-21 11:00:00,23.98,24.0,23.81,23.81,114400.0,18.0836,18.0987,17.9554,17.9554,114400.0
2013-02-21 11:30:00,23.82,23.93,23.8,23.84,100100.0,17.9629,18.0459,17.9479,17.978,100100.0
2013-02-21 12:00:00,23.85,23.85,23.69,23.73,154000.0,17.9856,17.9856,17.8649,17.8951,154000.0
2013-02-21 12:30:00,23.73,23.76,23.69,23.73,84300.0,17.8951,17.9177,17.8649,17.8951,84300.0
2013-02-21 13:00:00,23.73,23.78,23.73,23.77,80300.0,17.8951,17.9328,17.8951,17.9252,80300.0
2013-02-21 13:30:00,23.78,23.81,23.68,23.69,91400.0,17.9328,17.9554,17.8574,17.8649,91400.0
2013-02-21 14:00:00,23.7,23.7,23.56,23.58,119200.0,17.8724,17.8724,17.7669,17.782,119200.0
2013-02-21 14:30:00,23.58,23.66,23.58,23.65,146500.0,17.782,17.8423,17.782,17.8347,146500.0
2013-02-21 15:00:00,23.65,23.79,23.63,23.77,190300.0,17.8347,17.9403,17.8197,17.9252,190300.0
2013-02-21 15:30:00,23.78,23.79,23.68,23.72,383900.0,17.9328,17.9403,17.8574,17.8875,383900.0
2013-02-22 09:30:00,23.93,23.98,23.84,23.84,138300.0,18.0459,18.0836,17.978,17.978,138300.0
2013-02-22 10:00:00,23.84,23.95,23.84,23.89,102000.0,17.978,18.061,17.978,18.0157,102000.0
2013-02-22 10:30:00,23.89,23.9,23.84,23.87,78300.0,18.0157,18.0233,17.978,18.0006,78300.0
2013-02-22 11:00:00,23.87,23.89,23.81,23.86,52800.0,18.0006,18.0157,17.9554,17.9931,52800.0
2013-02-22 11:30:00,23.85,23.92,23.84,23.86,50500.0,17.9856,18.0384,17.978,17.9931,50500.0
2013-02-22 12:00:00,23.86,23.92,23.85,23.9,53000.0,17.9931,18.0384,17.9856,18.0233,53000.0
2013-02-22 12:30:00,23.9,23.95,23.89,23.92,70900.0,18.0233,18.061,18.0157,18.0384,70900.0
2013-02-22 13:00:00,23.91,23.95,23.9,23.9,56300.0,18.0308,18.061,18.0233,18.0233,56300.0
2013-02-22 13:30:00,23.9,23.94,23.9,23.93,103900.0,18.0233,18.0534,18.0233,18.0459,103900.0
2013-02-22 14:00:00,23.93,23.94,23.89,23.89,143200.0,18.0459,18.0534,18.0157,18.0157,143200.0
2013-02-22 14:30:00,23.89,23.94,23.88,23.92,36700.0,18.0157,18.0534,18.0082,18.0384,36700.0
2013-02-22 15:00:00,23.93,23.96,23.91,23.95,67700.0,18.0459,18.0685,18.0308,18.061,67700.0
2013-02-22 15:30:00,23.95,24.05,23.95,24.03,236200.0,18.061,18.1364,18.061,18.1213,236200.0
2013-02-25 09:30:00,24.36,24.39,24.19,24.32,149200.0,18.3702,18.3928,18.242,18.34,149200.0
2013-02-25 10:00:00,24.33,24.37,24.04,24.06,144900.0,18.3475,18.3777,18.1288,18.1439,144900.0
2013-02-25 10:30:00,24.06,24.33,24.06,24.27,325300.0,18.1439,18.3475,18.1439,18.3023,325300.0
2013-02-25 11:00:00,24.26,24.3,24.19,24.25,224000.0,18.2948,18.3249,18.242,18.2872,224000.0
2013-02-25 11:30:00,24.25,24.28,24.13,24.17,197300.0,18.2872,18.3098,18.1967,18.2269,197300.0
2013-02-25 12:00:00,24.17,24.21,24.11,24.12,110000.0,18.2269,18.257,18.1816,18.1892,110000.0
2013-02-25 12:30:00,24.12,24.13,24.08,24.1,111300.0,18.1892,18.1967,18.159,18.1741,111300.0
2013-02-25 13:00:00,24.1,24.15,24.02,24.11,115500.0,18.1741,18.2118,18.1138,18.1816,115500.0
2013-02-25 13:30:00,24.11,24.11,23.92,23.93,177800.0,18.1816,18.1816,18.0384,18.0459,177800.0
2013-02-25 14:00:00,23.93,23.97,23.87,23.96,134300.0,18.0459,18.0761,18.0006,18.0685,134300.0
2013-02-25 14:30:00,23.97,23.98,23.89,23.94,155700.0,18.0761,18.0836,18.0157,18.0534,155700.0
2013-02-25 15:00:00,23.94,23.96,23.75,23.79,251700.0,18.0534,18.0685,17.9102,17.9403,251700.0
2013-02-25 15:30:00,23.78,23.8,23.63,23.64,584200.0,17.9328,17.9479,17.8197,17.8272,584200.0
2013-02-26 09:30:00,23.7,23.81,23.54,23.64,280100.0,17.8724,17.9554,17.7518,17.8272,280100.0
2013-02-26 10:00:00,23.64,23.72,23.41,23.41,350700.0,17.8272,17.8875,17.6538,17.6538,350700.0
2013-02-26 10:30:00,23.41,23.51,23.24,23.35,623800.0,17.6538,17.7292,17.5256,17.6085,623800.0
2013-02-26 11:00:00,23.36,23.39,23.24,23.29,360200.0,17.616,17.6387,17.5256,17.5633,360200.0
2013-02-26 11:30:00,23.29,23.42,23.27,23.42,320700.0,17.5633,17.6613,17.5482,17.6613,320700.0
2013-02-26 12:00:00,23.42,23.52,23.4,23.51,319100.0,17.6613,17.7367,17.6462,17.7292,319100.0
2013-02-26 12:30:00,23.5,23.63,23.49,23.62,84800.0,17.7216,17.8197,17.7141,17.8121,84800.0
2013-02-26 13:00:00,23.62,23.66,23.47,23.57,129700.0,17.8121,17.8423,17.699,17.7744,129700.0
2013-02-26 13:30:00,23.57,23.68,23.55,23.65,148500.0,17.7744,17.8574,17.7593,17.8347,148500.0
2013-02-26 14:00:00,23.66,23.78,23.64,23.75,148000.0,17.8423,17.9328,17.8272,17.9102,148000.0
2013-02-26 14:30:00,23.74,23.8,23.69,23.75,182000.0,17.9026,17.9479,17.8649,17.9102,182000.0
2013-02-26 15:00:00,23.75,23.79,23.7,23.79,162500.0,17.9102,17.9403,17.8724,17.9403,162500.0
2013-02-26 15:30:00,23.79,23.84,23.72,23.77,351000.0,17.9403,17.978,17.8875,17.9252,351000.0
2013-02-27 09:30:00,23.7,24.0,23.7,23.88,66500.0,17.8724,18.0987,17.8724,18.0082,66500.0
2013-02-27 10:00:00,23.89,24.04,23.86,23.99,92900.0,18.0157,18.1288,17.9931,18.0911,92900.0
2013-02-27 10:30:00,23.98,24.03,23.9,23.91,59200.0,18.0836,18.1213,18.0233,18.0308,59200.0
2013-02-27 11:00:00,23.92,24.02,23.92,23.98,198400.0,18.0384,18.1138,18.0384,18.0836,198400.0
2013-02-27 11:30:00,23.97,24.03,23.96,24.02,234100.0,18.0761,18.1213,18.0685,18.1138,234100.0
2013-02-27 12:00:00,24.01,24.07,24.0,24.05,118400.0,18.1062,18.1515,18.0987,18.1364,118400.0
2013-02-27 12:30:00,24.06,24.09,24.03,24.03,103600.0,18.1439,18.1666,18.1213,18.1213,103600.0
2013-02-27 13:00:00,24.04,24.09,24.02,24.09,98900.0,18.1288,18.1666,18.1138,18.1666,98900.0
2013-02-27 13:30:00,24.09,24.11,24.03,24.05,83600.0,18.1666,18.1816,18.1213,18.1364,83600.0
2013-02-27 14:00:00,24.05,24.17,24.04,24.14,58100.0,18.1364,18.2269,18.1288,18.2043,58100.0
2013-02-27 14:30:00,24.13,24.16,24.09,24.14,55600.0,18.1967,18.2193,18.1666,18.2043,55600.0
2013-02-27 15:00:00,24.14,24.2,24.1,24.15,118500.0,18.2043,18.2495,18.1741,18.2118,118500.0
2013-02-27 15:30:00,24.16,24.2,24.11,24.12,184700.0,18.2193,18.2495,18.1816,18.1892,184700.0
2013-02-28 09:30:00,24.0,24.3,23.75,24.09,95500.0,18.0987,18.3249,17.9102,18.1666,95500.0
2013-02-28 10:00:00,24.09,24.16,23.98,24.12,112300.0,18.1666,18.2193,18.0836,18.1892,112300.0
2013-02-28 10:30:00,24.13,24.14,24.06,24.11,67700.0,18.1967,18.2043,18.1439,18.1816,67700.0
2013-02-28 11:00:00,24.1,24.2,24.08,24.19,66600.0,18.1741,18.2495,18.159,18.242,66600.0
2013-02-28 11:30:00,24.19,24.2,24.12,24.2,61900.0,18.242,18.2495,18.1892,18.2495,61900.0
2013-02-28 12:00:00,24.2,24.22,24.14,24.17,114800.0,18.2495,18.2646,18.2043,18.2269,114800.0
2013-02-28 12:30:00,24.16,24.24,24.15,24.21,56600.0,18.2193,18.2797,18.2118,18.257,56600.0
2013-02-28 13:00:00,24.21,24.37,24.21,24.32,75300.0,18.257,18.3777,18.257,18.34,75300.0
2013-02-28 13:30:00,24.33,24.35,24.25,24.3,87600.0,18.3475,18.3626,18.2872,18.3249,87600.0
2013-02-28 14:00:00,24.3,24.34,24.28,24.3,231400.0,18.3249,18.3551,18.3098,18.3249,231400.0
2013-02-28 14:30:00,24.29,24.32,24.25,24.28,112000.0,18.3174,18.34,18.2872,18.3098,112000.0
2013-02-28 15:00:00,24.28,24.28,24.2,24.25,114400.0,18.3098,18.3098,18.2495,18.2872,114400.0
2013-02-28 15:30:00,24.24,24.28,24.14,24.14,269500.0,18.2797,18.3098,18.2043,18.2043,269500.0
2013-03-01 09:30:00,24.04,24.07,23.69,23.9,234300.0,18.1288,18.1515,17.8649,18.0233,234300.0
2013-03-01 10:00:00,23.91,24.15,23.88,24.14,228600.0,18.0308,18.2118,18.0082,18.2043,228600.0
2013-03-01 10:30:00,24.13,24.17,24.04,24.09,107800.0,18.1967,18.2269,18.1288,18.1666,107800.0
2013-03-01 11:00:00,24.09,24.23,24.09,24.11,143600.0,18.1666,18.2721,18.1666,18.1816,143600.0
2013-03-01 11:30:00,24.11,24.14,24.0,24.13,99800.0,18.1816,18.2043,18.0987,18.1967,99800.0
2013-03-01 12:00:00,24.14,24.26,24.14,24.19,81400.0,18.2043,18.2948,18.2043,18.242,81400.0
2013-03-01 12:30:00,24.18,24.33,24.18,24.28,152900.0,18.2344,18.3475,18.2344,18.3098,152900.0
2013-03-01 13:00:00,24.28,24.31,24.23,24.26,88800.0,18.3098,18.3325,18.2721,18.2948,88800.0
2013-03-01 13:30:00,24.26,24.27,24.17,24.19,113600.0,18.2948,18.3023,18.2269,18.242,113600.0
2013-03-01 14:00:00,24.18,24.27,24.18,24.2,66300.0,18.2344,18.3023,18.2344,18.2495,66300.0
2013-03-01 14:30:00,24.2,24.21,24.05,24.08,209200.0,18.2495,18.257,18.1364,18.159,209200.0
2013-03-01 15:00:00,24.09,24.1,24.0,24.0,241500.0,18.1666,18.1741,18.0987,18.0987,241500.0
2013-03-01 15:30:00,24.0,24.05,23.97,24.03,816100.0,18.0987,18.1364,18.0761,18.1213,816100.0
2013-03-04 09:30:00,24.03,24.05,23.95,23.99,182000.0,18.1213,18.1364,18.061,18.0911,182000.0
2013-03-04 10:00:00,24.0,24.09,23.96,24.01,235100.0,18.0987,18.1666,18.0685,18.1062,235100.0
2013-03-04 10:30:00,24.02,24.06,23.96,24.02,259400.0,18.1138,18.1439,18.0685,18.1138,259400.0
2013-03-04 11:00:00,24.02,24.22,24.0,24.18,142200.0,18.1138,18.2646,18.0987,18.2344,142200.0
2013-03-04 11:30:00,24.18,24.19,24.08,24.09,80100.0,18.2344,18.242,18.159,18.1666,80100.0
2013-03-04 12:00:00,24.09,24.1,23.92,23.99,153000.0,18.1666,18.1741,18.0384,18.0911,153000.0
2013-03-04 12:30:00,24.0,24.08,23.97,24.06,57000.0,18.0987,18.159,18.0761,18.1439,57000.0
2013-03-04 13:00:00,24.06,24.09,24.02,24.09,107300.0,18.1439,18.1666,18.1138,18.1666,107300.0
2013-03-04 13:30:00,24.1,24.13,24.05,24.13,115600.0,18.1741,18.1967,18.1364,18.1967,115600.0
2013-03-04 14:00:00,24.13,24.19,24.09,24.18,147700.0,18.1967,18.242,18.1666,18.2344,147700.0
2013-03-04 14:30:00,24.18,24.25,24.16,24.21,185700.0,18.2344,18.2872,18.2193,18.257,185700.0
2013-03-04 15:00:00,24.21,24.22,24.12,24.13,407500.0,18.257,18.2646,18.1892,18.1967,407500.0
2013-03-04 15:30:00,24.13,24.22,24.09,24.2,546200.0,18.1967,18.2646,18.1666,18.2495,546200.0
2013-03-05 09:30:00,24.32,24.54,24.32,24.44,160200.0,18.34,18.5059,18.34,18.4305,160200.0
2013-03-05 10:00:00,24.45,24.68,24.45,24.67,208300.0,18.438,18.6115,18.438,18.6039,208300.0
2013-03-05 10:30:00,24.68,24.75,24.66,24.66,118800.0,18.6115,18.6643,18.5964,18.5964,118800.0
2013-03-05 11:00:00,24.66,24.77,24.57,24.73,126400.0,18.5964,18.6793,18.5285,18.6492,126400.0
2013-03-05 11:30:00,24.73,24.76,24.55,24.55,106400.0,18.6492,18.6718,18.5134,18.5134,106400.0
2013-03-05 12:00:00,24.56,24.58,24.36,24.4,197700.0,18.521,18.5361,18.3702,18.4003,197700.0
2013-03-05 12:30:00,24.4,24.53,24.38,24.5,90000.0,18.4003,18.4984,18.3852,18.4757,90000.0
2013-03-05 13:00:00,24.51,24.55,24.48,24.49,46900.0,18.4833,18.5134,18.4607,18.4682,46900.0
2013-03-05 13:30:00,24.49,24.6,24.48,24.57,80000.0,18.4682,18.5511,18.4607,18.5285,80000.0
2013-03-05 14:00:00,24.57,24.6,24.41,24.42,59000.0,18.5285,18.5511,18.4079,18.4154,59000.0
2013-03-05 14:30:00,24.42,24.55,24.41,24.54,77500.0,18.4154,18.5134,18.4079,18.5059,77500.0
2013-03-05 15:00:00,24.54,24.55,24.48,24.5,88700.0,18.5059,18.5134,18.4607,18.4757,88700.0
2013-03-05 15:30:00,24.51,24.57,24.44,24.5,194000.0,18.4833,18.5285,18.4305,18.4757,194000.0
2013-03-06 09:30:00,24.8,24.93,24.64,24.91,198200.0,18.702,18.8,18.5813,18.7849,198200.0
2013-03-06 10:00:00,24.92,25.03,24.87,24.88,255800.0,18.7925,18.8754,18.7548,18.7623,255800.0
2013-03-06 10:30:00,24.88,24.91,24.81,24.87,123500.0,18.7623,18.7849,18.7095,18.7548,123500.0
2013-03-06 11:00:00,24.87,24.95,24.86,24.86,197400.0,18.7548,18.8151,18.7472,18.7472,197400.0
2013-03-06 11:30:00,24.86,24.94,24.85,24.89,139500.0,18.7472,18.8075,18.7397,18.7698,139500.0
2013-03-06 12:00:00,24.89,24.92,24.82,24.9,256400.0,18.7698,18.7925,18.7171,18.7774,256400.0
2013-03-06 12:30:00,24.9,25.03,24.9,24.98,120300.0,18.7774,18.8754,18.7774,18.8377,120300.0
2013-03-06 13:00:00,24.98,25.03,24.95,24.99,126500.0,18.8377,18.8754,18.8151,18.8453,126500.0
2013-03-06 13:30:00,24.98,25.03,24.95,24.97,120800.0,18.8377,18.8754,18.8151,18.8302,120800.0
2013-03-06 14:00:00,24.98,25.07,24.97,25.06,148700.0,18.8377,18.9056,18.8302,18.898,148700.0
2013-03-06 14:30:00,25.05,25.16,25.05,25.16,131000.0,18.8905,18.9735,18.8905,18.9735,131000.0
2013-03-06 15:00:00,25.15,25.16,25.04,25.05,186700.0,18.9659,18.9735,18.883,18.8905,186700.0
2013-03-06 15:30:00,25.05,25.09,24.99,25.09,496200.0,18.8905,18.9207,18.8453,18.9207,496200.0
2013-03-07 09:30:00,25.08,25.22,25.03,25.2,166900.0,18.9131,19.0187,18.8754,19.0036,166900.0
2013-03-07 10:00:00,25.2,25.24,25.18,25.22,186000.0,19.0036,19.0338,18.9885,19.0187,186000.0
2013-03-07 10:30:00,25.23,25.29,25.2,25.21,138100.0,19.0262,19.0715,19.0036,19.0112,138100.0
2013-03-07 11:00:00,25.21,25.23,25.19,25.23,193600.0,19.0112,19.0262,18.9961,19.0262,193600.0
2013-03-07 11:30:00,25.23,25.26,25.21,25.26,103900.0,19.0262,19.0489,19.0112,19.0489,103900.0
2013-03-07 12:00:00,25.26,25.26,25.22,25.24,34200.0,19.0489,19.0489,19.0187,19.0338,34200.0
2013-03-07 12:30:00,25.23,25.27,25.23,25.24,33900.0,19.0262,19.0564,19.0262,19.0338,33900.0
2013-03-07 13:00:00,25.24,25.27,25.23,25.26,38700.0,19.0338,19.0564,19.0262,19.0489,38700.0
2013-03-07 13:30:00,25.26,25.26,25.21,25.25,48600.0,19.0489,19.0489,19.0112,19.0413,48600.0
2013-03-07 14:00:00,25.24,25.24,25.16,25.21,66600.0,19.0338,19.0338,18.9735,19.0112,66600.0
2013-03-07 14:30:00,25.21,25.24,25.19,25.22,45800.0,19.0112,19.0338,18.9961,19.0187,45800.0
2013-03-07 15:00:00,25.22,25.28,25.21,25.27,55600.0,19.0187,19.0639,19.0112,19.0564,55600.0
2013-03-07 15:30:00,25.27,25.3,25.23,25.28,251300.0,19.0564,19.079,19.0262,19.0639,251300.0
2013-03-08 09:30:00,25.38,25.63,25.29,25.41,160000.0,19.1394,19.3279,19.0715,19.162,160000.0
2013-03-08 10:00:00,25.41,25.42,25.28,25.3,271300.0,19.162,19.1695,19.0639,19.079,271300.0
2013-03-08 10:30:00,25.29,25.32,25.2,25.28,104800.0,19.0715,19.0941,19.0036,19.0639,104800.0
2013-03-08 11:00:00,25.27,25.39,25.26,25.36,69600.0,19.0564,19.1469,19.0489,19.1243,69600.0
2013-03-08 11:30:00,25.37,25.4,25.33,25.34,82900.0,19.1318,19.1544,19.1017,19.1092,82900.0
2013-03-08 12:00:00,25.34,25.35,25.28,25.28,53400.0,19.1092,19.1167,19.0639,19.0639,53400.0
2013-03-08 12:30:00,25.29,25.3,25.26,25.28,37600.0,19.0715,19.079,19.0489,19.0639,37600.0
2013-03-08 13:00:00,25.28,25.29,25.25,25.26,35400.0,19.0639,19.0715,19.0413,19.0489,35400.0
2013-03-08 13:30:00,25.26,25.32,25.25,25.28,48400.0,19.0489,19.0941,19.0413,19.0639,48400.0
2013-03-08 14:00:00,25.29,25.3,25.24,25.3,48900.0,19.0715,19.079,19.0338,19.079,48900.0
2013-03-08 14:30:00,25.3,25.31,25.24,25.26,62800.0,19.079,19.0866,19.0338,19.0489,62800.0
2013-03-08 15:00:00,25.27,25.35,25.22,25.34,65100.0,19.0564,19.1167,19.0187,19.1092,65100.0
2013-03-08 15:30:00,25.32,25.38,25.29,25.31,319000.0,19.0941,19.1394,19.0715,19.0866,319000.0
2013-03-11 09:30:00,25.24,25.45,25.21,25.39,92100.0,19.0338,19.1921,19.0112,19.1469,92100.0
2013-03-11 10:00:00,25.4,25.56,25.35,25.5,491900.0,19.1544,19.2751,19.1167,19.2298,491900.0
2013-03-11 10:30:00,25.5,25.55,25.48,25.5,124700.0,19.2298,19.2676,19.2148,19.2298,124700.0
2013-03-11 11:00:00,25.5,25.58,25.5,25.53,50700.0,19.2298,19.2902,19.2298,19.2525,50700.0
2013-03-11 11:30:00,25.52,25.65,25.52,25.62,39800.0,19.2449,19.343,19.2449,19.3203,39800.0
2013-03-11 12:00:00,25.62,25.65,25.54,25.55,41700.0,19.3203,19.343,19.26,19.2676,41700.0
2013-03-11 12:30:00,25.55,25.63,25.55,25.62,59200.0,19.2676,19.3279,19.2676,19.3203,59200.0
2013-03-11 13:00:00,25.63,25.69,25.63,25.68,56900.0,19.3279,19.3731,19.3279,19.3656,56900.0
2013-03-11 13:30:00,25.68,25.7,25.63,25.63,73400.0,19.3656,19.3807,19.3279,19.3279,73400.0
2013-03-11 14:00:00,25.64,25.67,25.61,25.61,87400.0,19.3354,19.358,19.3128,19.3128,87400.0
2013-03-11 14:30:00,25.61,25.65,25.59,25.65,98300.0,19.3128,19.343,19.2977,19.343,98300.0
2013-03-11 15:00:00,25.65,25.68,25.63,25.64,125000.0,19.343,19.3656,19.3279,19.3354,125000.0
2013-03-11 15:30:00,25.64,25.65,25.57,25.64,241200.0,19.3354,19.343,19.2826,19.3354,241200.0
2013-03-12 09:30:00,25.59,25.63,25.51,25.56,37800.0,19.2977,19.3279,19.2374,19.2751,37800.0
2013-03-12 10:00:00,25.55,25.64,25.54,25.64,35100.0,19.2676,19.3354,19.26,19.3354,35100.0
2013-03-12 10:30:00,25.63,25.67,25.59,25.62,130400.0,19.3279,19.358,19.2977,19.3203,130400.0
2013-03-12 11:00:00,25.61,25.61,25.42,25.42,74700.0,19.3128,19.3128,19.1695,19.1695,74700.0
2013-03-12 11:30:00,25.42,25.5,25.4,25.46,57100.0,19.1695,19.2298,19.1544,19.1997,57100.0
2013-03-12 12:00:00,25.46,25.54,25.45,25.48,41200.0,19.1997,19.26,19.1921,19.2148,41200.0
2013-03-12 12:30:00,25.47,25.49,25.44,25.48,23300.0,19.2072,19.2223,19.1846,19.2148,23300.0
2013-03-12 13:00:00,25.48,25.51,25.46,25.49,50600.0,19.2148,19.2374,19.1997,19.2223,50600.0
2013-03-12 13:30:00,25.48,25.51,25.45,25.46,36600.0,19.2148,19.2374,19.1921,19.1997,36600.0
2013-03-12 14:00:00,25.46,25.46,25.37,25.4,57400.0,19.1997,19.1997,19.1318,19.1544,57400.0
2013-03-12 14:30:00,25.4,25.45,25.35,25.44,68200.0,19.1544,19.1921,19.1167,19.1846,68200.0
2013-03-12 15:00:00,25.44,25.51,25.44,25.46,82900.0,19.1846,19.2374,19.1846,19.1997,82900.0
2013-03-12 15:30:00,25.46,25.52,25.45,25.48,171300.0,19.1997,19.2449,19.1921,19.2148,171300.0
2013-03-13 09:30:00,25.54,25.6,25.46,25.57,42500.0,19.26,19.3053,19.1997,19.2826,42500.0
2013-03-13 10:00:00,25.57,25.57,25.45,25.46,32600.0,19.2826,19.2826,19.1921,19.1997,32600.0
2013-03-13 10:30:00,25.47,25.55,25.46,25.55,77000.0,19.2072,19.2676,19.1997,19.2676,77000.0
2013-03-13 11:00:00,25.55,25.57,25.52,25.55,49000.0,19.2676,19.2826,19.2449,19.2676,49000.0
2013-03-13 11:30:00,25.55,25.57,25.5,25.52,37000.0,19.2676,19.2826,19.2298,19.2449,37000.0
2013-03-13 12:00:00,25.51,25.57,25.5,25.55,46400.0,19.2374,19.2826,19.2298,19.2676,46400.0
2013-03-13 12:30:00,25.55,25.62,25.55,25.59,43600.0,19.2676,19.3203,19.2676,19.2977,43600.0
2013-03-13 13:00:00,25.59,25.6,25.55,25.55,32400.0,19.2977,19.3053,19.2676,19.2676,32400.0
2013-03-13 13:30:00,25.55,25.58,25.54,25.55,32300.0,19.2676,19.2902,19.26,19.2676,32300.0
2013-03-13 14:00:00,25.55,25.59,25.55,25.59,33600.0,19.2676,19.2977,19.2676,19.2977,33600.0
2013-03-13 14:30:00,25.59,25.62,25.55,25.56,34700.0,19.2977,19.3203,19.2676,19.2751,34700.0
2013-03-13 15:00:00,25.56,25.6,25.54,25.58,40300.0,19.2751,19.3053,19.26,19.2902,40300.0
2013-03-13 15:30:00,25.59,25.64,25.58,25.59,100700.0,19.2977,19.3354,19.2902,19.2977,100700.0
2013-03-14 09:30:00,25.65,25.86,25.65,25.82,107700.0,19.343,19.5013,19.343,19.4712,107700.0
2013-03-14 10:00:00,25.81,25.81,25.64,25.65,81800.0,19.4636,19.4636,19.3354,19.343,81800.0
2013-03-14 10:30:00,25.66,25.7,25.63,25.68,86000.0,19.3505,19.3807,19.3279,19.3656,86000.0
2013-03-14 11:00:00,25.69,25.69,25.63,25.69,69600.0,19.3731,19.3731,19.3279,19.3731,69600.0
2013-03-14 11:30:00,25.68,25.72,25.65,25.66,74800.0,19.3656,19.3958,19.343,19.3505,74800.0
2013-03-14 12:00:00,25.66,25.71,25.64,25.65,39700.0,19.3505,19.3882,19.3354,19.343,39700.0
2013-03-14 12:30:00,25.64,25.7,25.64,25.66,49800.0,19.3354,19.3807,19.3354,19.3505,49800.0
2013-03-14 13:00:00,25.65,25.7,25.63,25.64,83700.0,19.343,19.3807,19.3279,19.3354,83700.0
2013-03-14 13:30:00,25.64,25.67,25.61,25.63,60400.0,19.3354,19.358,19.3128,19.3279,60400.0
2013-03-14 14:00:00,25.63,25.71,25.63,25.71,32300.0,19.3279,19.3882,19.3279,19.3882,32300.0
2013-03-14 14:30:00,25.71,25.73,25.7,25.72,155300.0,19.3882,19.4033,19.3807,19.3958,155300.0
2013-03-14 15:00:00,25.73,25.76,25.67,25.67,207700.0,19.4033,19.4259,19.358,19.358,207700.0
2013-03-14 15:30:00,25.67,25.8,25.67,25.73,342100.0,19.358,19.4561,19.358,19.4033,342100.0
2013-03-15 09:30:00,25.56,25.66,25.32,25.34,815700.0,19.2751,19.3505,19.0941,19.1092,815700.0
2013-03-15 10:00:00,25.34,25.36,25.28,25.29,334700.0,19.1092,19.1243,19.0639,19.0715,334700.0
2013-03-15 10:30:00,25.29,25.31,25.1,25.11,397400.0,19.0715,19.0866,18.9282,18.9357,397400.0
2013-03-15 11:00:00,25.11,25.3,25.11,25.25,404000.0,18.9357,19.079,18.9357,19.0413,404000.0
2013-03-15 11:30:00,25.25,25.29,25.18,25.27,171600.0,19.0413,19.0715,18.9885,19.0564,171600.0
2013-03-15 12:00:00,25.27,25.34,25.19,25.31,98800.0,19.0564,19.1092,18.9961,19.0866,98800.0
2013-03-15 12:30:00,25.3,25.37,25.27,25.31,101700.0,19.079,19.1318,19.0564,19.0866,101700.0
2013-03-15 13:00:00,25.32,25.38,25.32,25.34,60500.0,19.0941,19.1394,19.0941,19.1092,60500.0
2013-03-15 13:30:00,25.34,25.37,25.3,25.37,90100.0,19.1092,19.1318,19.079,19.1318,90100.0
2013-03-15 14:00:00,25.37,25.39,25.37,25.38,86700.0,19.1318,19.1469,19.1318,19.1394,86700.0
2013-03-15 14:30:00,25.38,25.41,25.35,25.41,119600.0,19.1394,19.162,19.1167,19.162,119600.0
2013-03-15 15:00:00,25.41,25.5,25.4,25.5,118900.0,19.162,19.2298,19.1544,19.2298,118900.0
2013-03-15 15:30:00,25.5,25.57,25.5,25.55,572300.0,19.2298,19.2826,19.2298,19.2676,572300.0
2013-03-18 09:30:00,25.2,25.32,25.0,25.27,202500.0,19.0036,19.0941,18.8528,19.0564,202500.0
2013-03-18 10:00:00,25.26,25.26,25.16,25.19,145100.0,19.0489,19.0489,18.9735,18.9961,145100.0
2013-03-18 10:30:00,25.2,25.24,25.16,25.16,115300.0,19.0036,19.0338,18.9735,18.9735,115300.0
2013-03-18 11:00:00,25.16,25.22,25.15,25.19,109400.0,18.9735,19.0187,18.9659,18.9961,109400.0
2013-03-18 11:30:00,25.19,25.25,25.16,25.25,118500.0,18.9961,19.0413,18.9735,19.0413,118500.0
2013-03-18 12:00:00,25.26,25.29,25.22,25.26,75400.0,19.0489,19.0715,19.0187,19.0489,75400.0
2013-03-18 12:30:00,25.25,25.31,25.24,25.3,75500.0,19.0413,19.0866,19.0338,19.079,75500.0
2013-03-18 13:00:00,25.3,25.3,25.25,25.28,65300.0,19.079,19.079,19.0413,19.0639,65300.0
2013-03-18 13:30:00,25.27,25.28,25.2,25.2,54300.0,19.0564,19.0639,19.0036,19.0036,54300.0
2013-03-18 14:00:00,25.2,25.3,25.2,25.29,93700.0,19.0036,19.079,19.0036,19.0715,93700.0
2013-03-18 14:30:00,25.29,25.3,25.22,25.23,114400.0,19.0715,19.079,19.0187,19.0262,114400.0
2013-03-18 15:00:00,25.23,25.3,25.21,25.24,152600.0,19.0262,19.079,19.0112,19.0338,152600.0
2013-03-18 15:30:00,25.24,25.27,25.21,25.26,362400.0,19.0338,19.0564,19.0112,19.0489,362400.0
2013-03-19 09:30:00,25.38,25.49,25.25,25.45,101400.0,19.1394,19.2223,19.0413,19.1921,101400.0
2013-03-19 10:00:00,25.45,25.49,25.38,25.39,70500.0,19.1921,19.2223,19.1394,19.1469,70500.0
2013-03-19 10:30:00,25.39,25.39,25.29,25.32,125100.0,19.1469,19.1469,19.0715,19.0941,125100.0
2013-03-19 11:00:00,25.33,25.33,25.28,25.29,82700.0,19.1017,19.1017,19.0639,19.0715,82700.0
2013-03-19 11:30:00,25.3,25.34,25.09,25.12,143000.0,19.079,19.1092,18.9207,18.9433,143000.0
2013-03-19 12:00:00,25.11,25.22,25.05,25.21,90700.0,18.9357,19.0187,18.8905,19.0112,90700.0
2013-03-19 12:30:00,25.21,25.3,25.17,25.22,71700.0,19.0112,19.079,18.981,19.0187,71700.0
2013-03-19 13:00:00,25.23,25.27,25.16,25.2,110400.0,19.0262,19.0564,18.9735,19.0036,110400.0
2013-03-19 13:30:00,25.19,25.24,25.17,25.23,98500.0,18.9961,19.0338,18.981,19.0262,98500.0
2013-03-19 14:00:00,25.23,25.3,25.21,25.26,127100.0,19.0262,19.079,19.0112,19.0489,127100.0
2013-03-19 14:30:00,25.26,25.35,25.25,25.27,101000.0,19.0489,19.1167,19.0413,19.0564,101000.0
2013-03-19 15:00:00,25.27,25.39,25.23,25.3,159000.0,19.0564,19.1469,19.0262,19.079,159000.0
2013-03-19 15:30:00,25.3,25.33,25.24,25.29,206200.0,19.079,19.1017,19.0338,19.0715,206200.0
2013-03-20 09:30:00,25.48,25.53,25.38,25.42,76000.0,19.2148,19.2525,19.1394,19.1695,76000.0
2013-03-20 10:00:00,25.43,25.5,25.39,25.43,47200.0,19.1771,19.2298,19.1469,19.1771,47200.0
2013-03-20 10:30:00,25.43,25.44,25.35,25.43,118300.0,19.1771,19.1846,19.1167,19.1771,118300.0
2013-03-20 11:00:00,25.45,25.48,25.42,25.42,30300.0,19.1921,19.2148,19.1695,19.1695,30300.0
2013-03-20 11:30:00,25.42,25.44,25.38,25.38,57100.0,19.1695,19.1846,19.1394,19.1394,57100.0
2013-03-20 12:00:00,25.39,25.53,25.39,25.53,91200.0,19.1469,19.2525,19.1469,19.2525,91200.0
2013-03-20 12:30:00,25.53,25.54,25.46,25.47,50600.0,19.2525,19.26,19.1997,19.2072,50600.0
2013-03-20 13:00:00,25.48,25.5,25.47,25.48,34900.0,19.2148,19.2298,19.2072,19.2148,34900.0
2013-03-20 13:30:00,25.47,25.48,25.46,25.47,27900.0,19.2072,19.2148,19.1997,19.2072,27900.0
2013-03-20 14:00:00,25.47,25.54,25.44,25.52,99600.0,19.2072,19.26,19.1846,19.2449,99600.0
2013-03-20 14:30:00,25.52,25.54,25.46,25.49,64900.0,19.2449,19.26,19.1997,19.2223,64900.0
2013-03-20 15:00:00,25.49,25.52,25.43,25.45,79900.0,19.2223,19.2449,19.1771,19.1921,79900.0
2013-03-20 15:30:00,25.45,25.5,25.39,25.44,260700.0,19.1921,19.2298,19.1469,19.1846,260700.0
2013-03-21 09:30:00,25.29,25.42,25.24,25.4,124800.0,19.0715,19.1695,19.0338,19.1544,124800.0
2013-03-21 10:00:00,25.4,25.4,25.22,25.27,56900.0,19.1544,19.1544,19.0187,19.0564,56900.0
2013-03-21 10:30:00,25.27,25.36,25.22,25.27,53500.0,19.0564,19.1243,19.0187,19.0564,53500.0
2013-03-21 11:00:00,25.27,25.32,25.21,25.29,63500.0,19.0564,19.0941,19.0112,19.0715,63500.0
2013-03-21 11:30:00,25.29,25.4,25.29,25.36,31500.0,19.0715,19.1544,19.0715,19.1243,31500.0
2013-03-21 12:00:00,25.37,25.38,25.25,25.27,57700.0,19.1318,19.1394,19.0413,19.0564,57700.0
2013-03-21 12:30:00,25.27,25.29,25.23,25.28,39400.0,19.0564,19.0715,19.0262,19.0639,39400.0
2013-03-21 13:00:00,25.29,25.29,25.16,25.19,47500.0,19.0715,19.0715,18.9735,18.9961,47500.0
2013-03-21 13:30:00,25.19,25.19,25.1,25.16,79300.0,18.9961,18.9961,18.9282,18.9735,79300.0
2013-03-21 14:00:00,25.16,25.23,25.07,25.19,94200.0,18.9735,19.0262,18.9056,18.9961,94200.0
2013-03-21 14:30:00,25.19,25.23,25.12,25.23,76100.0,18.9961,19.0262,18.9433,19.0262,76100.0
2013-03-21 15:00:00,25.22,25.28,25.17,25.24,89900.0,19.0187,19.0639,18.981,19.0338,89900.0
2013-03-21 15:30:00,25.23,25.24,25.16,25.16,273300.0,19.0262,19.0338,18.9735,18.9735,273300.0
2013-03-22 09:30:00,25.25,25.31,25.1,25.22,63800.0,19.0413,19.0866,18.9282,19.0187,63800.0
2013-03-22 10:00:00,25.23,25.27,25.18,25.22,62200.0,19.0262,19.0564,18.9885,19.0187,62200.0
2013-03-22 10:30:00,25.21,25.21,25.09,25.14,31800.0,19.0112,19.0112,18.9207,18.9584,31800.0
2013-03-22 11:00:00,25.14,25.22,25.12,25.21,49000.0,18.9584,19.0187,18.9433,19.0112,49000.0
2013-03-22 11:30:00,25.21,25.23,25.17,25.19,26200.0,19.0112,19.0262,18.981,18.9961,26200.0
2013-03-22 12:00:00,25.18,25.2,25.1,25.12,35100.0,18.9885,19.0036,18.9282,18.9433,35100.0
2013-03-22 12:30:00,25.12,25.12,24.99,25.0,126100.0,18.9433,18.9433,18.8453,18.8528,126100.0
2013-03-22 13:00:00,25.01,25.17,24.99,25.17,87400.0,18.8603,18.981,18.8453,18.981,87400.0
2013-03-22 13:30:00,25.17,25.21,25.1,25.21,82100.0,18.981,19.0112,18.9282,19.0112,82100.0
2013-03-22 14:00:00,25.2,25.22,25.13,25.16,64200.0,19.0036,19.0187,18.9508,18.9735,64200.0
2013-03-22 14:30:00,25.15,25.18,25.14,25.15,33900.0,18.9659,18.9885,18.9584,18.9659,33900.0
2013-03-22 15:00:00,25.14,25.17,25.12,25.15,64500.0,18.9584,18.981,18.9433,18.9659,64500.0
2013-03-22 15:30:00,25.15,25.23,25.14,25.22,236600.0,18.9659,19.0262,18.9584,19.0187,236600.0
2013-03-25 09:30:00,25.31,25.37,25.17,25.32,61600.0,19.0866,19.1318,18.981,19.0941,61600.0
2013-03-25 10:00:00,25.32,25.37,25.21,25.22,31200.0,19.0941,19.1318,19.0112,19.0187,31200.0
2013-03-25 10:30:00,25.22,25.3,25.17,25.19,126300.0,19.0187,19.079,18.981,18.9961,126300.0
2013-03-25 11:00:00,25.17,25.21,25.09,25.11,83900.0,18.981,19.0112,18.9207,18.9357,83900.0
2013-03-25 11:30:00,25.11,25.33,25.1,25.32,104800.0,18.9357,19.1017,18.9282,19.0941,104800.0
2013-03-25 12:00:00,25.32,25.34,25.16,25.16,87500.0,19.0941,19.1092,18.9735,18.9735,87500.0
2013-03-25 12:30:00,25.16,25.2,25.06,25.06,74400.0,18.9735,19.0036,18.898,18.898,74400.0
2013-03-25 13:00:00,25.06,25.16,25.04,25.13,110400.0,18.898,18.9735,18.883,18.9508,110400.0
2013-03-25 13:30:00,25.13,25.28,25.08,25.22,227800.0,18.9508,19.0639,18.9131,19.0187,227800.0
2013-03-25 14:00:00,25.23,25.27,25.2,25.2,39100.0,19.0262,19.0564,19.0036,19.0036,39100.0
2013-03-25 14:30:00,25.2,25.23,25.18,25.19,50800.0,19.0036,19.0262,18.9885,18.9961,50800.0
2013-03-25 15:00:00,25.2,25.2,25.13,25.15,77200.0,19.0036,19.0036,18.9508,18.9659,77200.0
2013-03-25 15:30:00,25.14,25.2,25.1,25.14,334900.0,18.9584,19.0036,18.9282,18.9584,334900.0
2013-03-26 09:30:00,25.33,25.36,25.24,25.33,79900.0,19.1017,19.1243,19.0338,19.1017,79900.0
2013-03-26 10:00:00,25.32,25.33,25.21,25.3,164800.0,19.0941,19.1017,19.0112,19.079,164800.0
2013-03-26 10:30:00,25.3,25.32,25.14,25.22,123900.0,19.079,19.0941,18.9584,19.0187,123900.0
2013-03-26 11:00:00,25.21,25.28,25.21,25.27,63100.0,19.0112,19.0639,19.0112,19.0564,63100.0
2013-03-26 11:30:00,25.26,25.33,25.25,25.26,31400.0,19.0489,19.1017,19.0413,19.0489,31400.0
2013-03-26 12:00:00,25.25,25.3,25.24,25.26,33800.0,19.0413,19.079,19.0338,19.0489,33800.0
2013-03-26 12:30:00,25.27,25.28,25.19,25.21,39200.0,19.0564,19.0639,18.9961,19.0112,39200.0
2013-03-26 13:00:00,25.21,25.26,25.2,25.22,30600.0,19.0112,19.0489,19.0036,19.0187,30600.0
2013-03-26 13:30:00,25.23,25.29,25.21,25.27,122000.0,19.0262,19.0715,19.0112,19.0564,122000.0
2013-03-26 14:00:00,25.27,25.29,25.2,25.21,89100.0,19.0564,19.0715,19.0036,19.0112,89100.0
2013-03-26 14:30:00,25.2,25.21,25.17,25.2,85500.0,19.0036,19.0112,18.981,19.0036,85500.0
2013-03-26 15:00:00,25.19,25.21,25.14,25.15,528500.0,18.9961,19.0112,18.9584,18.9659,528500.0
2013-03-26 15:30:00,25.15,25.17,25.09,25.15,590600.0,18.9659,18.981,18.9207,18.9659,590600.0
2013-03-27 09:30:00,25.05,25.05,24.8,24.85,124000.0,18.8905,18.8905,18.702,18.7397,124000.0
2013-03-27 10:00:00,24.85,24.88,24.73,24.76,180000.0,18.7397,18.7623,18.6492,18.6718,180000.0
2013-03-27 10:30:00,24.76,24.85,24.75,24.82,203300.0,18.6718,18.7397,18.6643,18.7171,203300.0
2013-03-27 11:00:00,24.82,24.86,24.81,24.84,119100.0,18.7171,18.7472,18.7095,18.7321,119100.0
2013-03-27 11:30:00,24.84,24.93,24.82,24.92,91400.0,18.7321,18.8,18.7171,18.7925,91400.0
2013-03-27 12:00:00,24.92,24.96,24.89,24.9,58700.0,18.7925,18.8226,18.7698,18.7774,58700.0
2013-03-27 12:30:00,24.9,24.95,24.89,24.9,74300.0,18.7774,18.8151,18.7698,18.7774,74300.0
2013-03-27 13:00:00,24.91,24.92,24.85,24.89,76900.0,18.7849,18.7925,18.7397,18.7698,76900.0
2013-03-27 13:30:00,24.89,24.92,24.86,24.91,109800.0,18.7698,18.7925,18.7472,18.7849,109800.0
2013-03-27 14:00:00,24.91,25.0,24.9,24.98,64200.0,18.7849,18.8528,18.7774,18.8377,64200.0
2013-03-27 14:30:00,24.97,24.99,24.94,24.99,75200.0,18.8302,18.8453,18.8075,18.8453,75200.0
2013-03-27 15:00:00,24.98,25.03,24.96,25.0,190500.0,18.8377,18.8754,18.8226,18.8528,190500.0
2013-03-27 15:30:00,25.0,25.02,24.98,25.0,310000.0,18.8528,18.8679,18.8377,18.8528,310000.0
2013-03-28 09:30:00,25.01,25.04,24.88,24.91,95400.0,18.8603,18.883,18.7623,18.7849,95400.0
2013-03-28 10:00:00,24.91,24.96,24.88,24.92,68800.0,18.7849,18.8226,18.7623,18.7925,68800.0
2013-03-28 10:30:00,24.92,24.99,24.91,24.95,69900.0,18.7925,18.8453,18.7849,18.8151,69900.0
2013-03-28 11:00:00,24.95,24.98,24.91,24.98,116700.0,18.8151,18.8377,18.7849,18.8377,116700.0
2013-03-28 11:30:00,24.98,25.0,24.95,24.97,89700.0,18.8377,18.8528,18.8151,18.8302,89700.0
2013-03-28 12:00:00,24.96,24.98,24.89,24.93,87500.0,18.8226,18.8377,18.7698,18.8,87500.0
2013-03-28 12:30:00,24.93,25.02,24.91,24.99,70300.0,18.8,18.8679,18.7849,18.8453,70300.0
2013-03-28 13:00:00,24.98,25.0,24.95,25.0,46600.0,18.8377,18.8528,18.8151,18.8528,46600.0
2013-03-28 13:30:00,25.0,25.0,24.94,24.95,68800.0,18.8528,18.8528,18.8075,18.8151,68800.0
2013-03-28 14:00:00,24.95,24.98,24.94,24.95,40200.0,18.8151,18.8377,18.8075,18.8151,40200.0
2013-03-28 14:30:00,24.95,24.98,24.94,24.96,45500.0,18.8151,18.8377,18.8075,18.8226,45500.0
2013-03-28 15:00:00,24.96,24.98,24.93,24.96,100400.0,18.8226,18.8377,18.8,18.8226,100400.0
2013-03-28 15:30:00,24.96,25.03,24.94,24.98,239900.0,18.8226,18.8754,18.8075,18.8377,239900.0
2013-04-01 09:30:00,25.07,25.17,24.89,24.9,129800.0,18.9056,18.981,18.7698,18.7774,129800.0
2013-04-01 10:00:00,24.9,24.93,24.7,24.73,163500.0,18.7774,18.8,18.6266,18.6492,163500.0
2013-04-01 10:30:00,24.74,24.76,24.64,24.67,134400.0,18.6567,18.6718,18.5813,18.6039,134400.0
2013-04-01 11:00:00,24.67,24.71,24.64,24.67,73100.0,18.6039,18.6341,18.5813,18.6039,73100.0
2013-04-01 11:30:00,24.67,24.73,24.67,24.71,56800.0,18.6039,18.6492,18.6039,18.6341,56800.0
2013-04-01 12:00:00,24.71,24.76,24.71,24.73,117900.0,18.6341,18.6718,18.6341,18.6492,117900.0
2013-04-01 12:30:00,24.73,24.75,24.69,24.75,39600.0,18.6492,18.6643,18.619,18.6643,39600.0
2013-04-01 13:00:00,24.75,24.79,24.73,24.79,37600.0,18.6643,18.6944,18.6492,18.6944,37600.0
2013-04-01 13:30:00,24.8,24.8,24.75,24.78,88600.0,18.702,18.702,18.6643,18.6869,88600.0
2013-04-01 14:00:00,24.78,24.8,24.75,24.77,56900.0,18.6869,18.702,18.6643,18.6793,56900.0
2013-04-01 14:30:00,24.76,24.77,24.73,24.75,45200.0,18.6718,18.6793,18.6492,18.6643,45200.0
2013-04-01 15:00:00,24.74,24.77,24.65,24.72,105100.0,18.6567,18.6793,18.5889,18.6416,105100.0
2013-04-01 15:30:00,24.72,24.79,24.68,24.77,223700.0,18.6416,18.6944,18.6115,18.6793,223700.0
2013-04-02 09:30:00,24.84,24.91,24.48,24.86,81100.0,18.7321,18.7849,18.4607,18.7472,81100.0
2013-04-02 10:00:00,24.86,24.9,24.75,24.77,106700.0,18.7472,18.7774,18.6643,18.6793,106700.0
2013-04-02 10:30:00,24.76,24.76,24.7,24.72,155100.0,18.6718,18.6718,18.6266,18.6416,155100.0
2013-04-02 11:00:00,24.73,24.74,24.62,24.63,87400.0,18.6492,18.6567,18.5662,18.5738,87400.0
2013-04-02 11:30:00,24.64,24.66,24.52,24.54,136300.0,18.5813,18.5964,18.4908,18.5059,136300.0
2013-04-02 12:00:00,24.55,24.61,24.54,24.58,77800.0,18.5134,18.5587,18.5059,18.5361,77800.0
2013-04-02 12:30:00,24.58,24.6,24.54,24.6,33900.0,18.5361,18.5511,18.5059,18.5511,33900.0
2013-04-02 13:00:00,24.6,24.62,24.54,24.55,86000.0,18.5511,18.5662,18.5059,18.5134,86000.0
2013-04-02 13:30:00,24.57,24.61,24.51,24.51,59800.0,18.5285,18.5587,18.4833,18.4833,59800.0
2013-04-02 14:00:00,24.52,24.55,24.5,24.5,78500.0,18.4908,18.5134,18.4757,18.4757,78500.0
2013-04-02 14:30:00,24.5,24.5,24.42,24.44,153900.0,18.4757,18.4757,18.4154,18.4305,153900.0
2013-04-02 15:00:00,24.45,24.5,24.41,24.41,139600.0,18.438,18.4757,18.4079,18.4079,139600.0
2013-04-02 15:30:00,24.42,24.51,24.35,24.48,519100.0,18.4154,18.4833,18.3626,18.4607,519100.0
2013-04-03 09:30:00,24.5,24.58,23.97,24.18,376000.0,18.4757,18.5361,18.0761,18.2344,376000.0
2013-04-03 10:00:00,24.18,24.2,23.99,23.99,288200.0,18.2344,18.2495,18.0911,18.0911,288200.0
2013-04-03 10:30:00,23.99,24.07,23.88,23.88,390600.0,18.0911,18.1515,18.0082,18.0082,390600.0
2013-04-03 11:00:00,23.87,23.98,23.78,23.97,241900.0,18.0006,18.0836,17.9328,18.0761,241900.0
2013-04-03 11:30:00,23.98,24.01,23.95,24.0,246800.0,18.0836,18.1062,18.061,18.0987,246800.0
2013-04-03 12:00:00,23.99,24.0,23.91,23.98,150400.0,18.0911,18.0987,18.0308,18.0836,150400.0
2013-04-03 12:30:00,23.98,23.98,23.87,23.89,109600.0,18.0836,18.0836,18.0006,18.0157,109600.0
2013-04-03 13:00:00,23.89,23.95,23.85,23.88,140300.0,18.0157,18.061,17.9856,18.0082,140300.0
2013-04-03 13:30:00,23.89,23.9,23.85,23.86,152800.0,18.0157,18.0233,17.9856,17.9931,152800.0
2013-04-03 14:00:00,23.86,23.9,23.8,23.85,223000.0,17.9931,18.0233,17.9479,17.9856,223000.0
2013-04-03 14:30:00,23.83,23.93,23.7,23.72,347900.0,17.9705,18.0459,17.8724,17.8875,347900.0
2013-04-03 15:00:00,23.71,23.93,23.71,23.87,369200.0,17.88,18.0459,17.88,18.0006,369200.0
2013-04-03 15:30:00,23.88,23.94,23.71,23.87,722300.0,18.0082,18.0534,17.88,18.0006,722300.0
2013-04-04 09:30:00,23.94,24.15,23.88,24.05,218800.0,18.0534,18.2118,18.0082,18.1364,218800.0
2013-04-04 10:00:00,24.05,24.17,23.96,24.0,155000.0,18.1364,18.2269,18.0685,18.0987,155000.0
2013-04-04 10:30:00,23.99,24.11,23.88,24.07,231400.0,18.0911,18.1816,18.0082,18.1515,231400.0
2013-04-04 11:00:00,24.08,24.2,24.08,24.18,138200.0,18.159,18.2495,18.159,18.2344,138200.0
2013-04-04 11:30:00,24.18,24.18,24.05,24.06,95000.0,18.2344,18.2344,18.1364,18.1439,95000.0
2013-04-04 12:00:00,24.06,24.07,24.0,24.03,87800.0,18.1439,18.1515,18.0987,18.1213,87800.0
2013-04-04 12:30:00,24.03,24.08,24.0,24.02,73700.0,18.1213,18.159,18.0987,18.1138,73700.0
2013-04-04 13:00:00,24.02,24.07,23.97,24.07,85800.0,18.1138,18.1515,18.0761,18.1515,85800.0
2013-04-04 13:30:00,24.07,24.14,24.05,24.14,80500.0,18.1515,18.2043,18.1364,18.2043,80500.0
2013-04-04 14:00:00,24.14,24.27,24.13,24.17,142500.0,18.2043,18.3023,18.1967,18.2269,142500.0
2013-04-04 14:30:00,24.17,24.17,24.06,24.06,108500.0,18.2269,18.2269,18.1439,18.1439,108500.0
2013-04-04 15:00:00,24.06,24.09,24.04,24.05,163700.0,18.1439,18.1666,18.1288,18.1364,163700.0
2013-04-04 15:30:00,24.05,24.15,24.04,24.14,445600.0,18.1364,18.2118,18.1288,18.2043,445600.0
2013-04-05 09:30:00,23.87,23.87,23.63,23.65,191200.0,18.0006,18.0006,17.8197,17.8347,191200.0
2013-04-05 10:00:00,23.66,23.79,23.63,23.72,153400.0,17.8423,17.9403,17.8197,17.8875,153400.0
2013-04-05 10:30:00,23.72,23.83,23.67,23.81,128300.0,17.8875,17.9705,17.8498,17.9554,128300.0
2013-04-05 11:00:00,23.81,23.87,23.77,23.77,93000.0,17.9554,18.0006,17.9252,17.9252,93000.0
2013-04-05 11:30:00,23.77,23.86,23.76,23.78,76700.0,17.9252,17.9931,17.9177,17.9328,76700.0
2013-04-05 12:00:00,23.78,23.79,23.72,23.74,44400.0,17.9328,17.9403,17.8875,17.9026,44400.0
2013-04-05 12:30:00,23.73,23.8,23.7,23.7,33400.0,17.8951,17.9479,17.8724,17.8724,33400.0
2013-04-05 13:00:00,23.71,23.83,23.71,23.81,58800.0,17.88,17.9705,17.88,17.9554,58800.0
2013-04-05 13:30:00,23.8,23.82,23.77,23.77,94400.0,17.9479,17.9629,17.9252,17.9252,94400.0
2013-04-05 14:00:00,23.78,23.8,23.74,23.79,54200.0,17.9328,17.9479,17.9026,17.9403,54200.0
2013-04-05 14:30:00,23.79,23.86,23.76,23.84,163000.0,17.9403,17.9931,17.9177,17.978,163000.0
2013-04-05 15:00:00,23.84,23.87,23.8,23.84,168900.0,17.978,18.0006,17.9479,17.978,168900.0
2013-04-05 15:30:00,23.85,23.96,23.85,23.88,420900.0,17.9856,18.0685,17.9856,18.0082,420900.0
2013-04-08 09:30:00,23.83,23.88,23.53,23.57,239400.0,17.9705,18.0082,17.7442,17.7744,239400.0
2013-04-08 10:00:00,23.56,23.71,23.52,23.71,218100.0,17.7669,17.88,17.7367,17.88,218100.0
2013-04-08 10:30:00,23.71,23.87,23.71,23.81,345800.0,17.88,18.0006,17.88,17.9554,345800.0
2013-04-08 11:00:00,23.82,23.92,23.8,23.88,170800.0,17.9629,18.0384,17.9479,18.0082,170800.0
2013-04-08 11:30:00,23.88,23.96,23.85,23.94,81900.0,18.0082,18.0685,17.9856,18.0534,81900.0
2013-04-08 12:00:00,23.94,23.97,23.9,23.96,69700.0,18.0534,18.0761,18.0233,18.0685,69700.0
2013-04-08 12:30:00,23.96,23.99,23.92,23.92,68600.0,18.0685,18.0911,18.0384,18.0384,68600.0
2013-04-08 13:00:00,23.93,23.96,23.91,23.94,50900.0,18.0459,18.0685,18.0308,18.0534,50900.0
2013-04-08 13:30:00,23.94,24.02,23.93,23.95,90400.0,18.0534,18.1138,18.0459,18.061,90400.0
2013-04-08 14:00:00,23.96,23.96,23.89,23.89,258600.0,18.0685,18.0685,18.0157,18.0157,258600.0
2013-04-08 14:30:00,23.9,23.97,23.89,23.93,181000.0,18.0233,18.0761,18.0157,18.0459,181000.0
2013-04-08 15:00:00,23.93,24.02,23.92,24.02,147900.0,18.0459,18.1138,18.0384,18.1138,147900.0
2013-04-08 15:30:00,24.02,24.15,24.01,24.12,361000.0,18.1138,18.2118,18.1062,18.1892,361000.0
2013-04-09 09:30:00,24.12,24.2,24.07,24.09,235100.0,18.1892,18.2495,18.1515,18.1666,235100.0
2013-04-09 10:00:00,24.08,24.18,24.05,24.18,265400.0,18.159,18.2344,18.1364,18.2344,265400.0
2013-04-09 10:30:00,24.18,24.22,24.13,24.18,126500.0,18.2344,18.2646,18.1967,18.2344,126500.0
2013-04-09 11:00:00,24.19,24.2,24.12,24.18,135700.0,18.242,18.2495,18.1892,18.2344,135700.0
2013-04-09 11:30:00,24.18,24.22,24.17,24.17,135200.0,18.2344,18.2646,18.2269,18.2269,135200.0
2013-04-09 12:00:00,24.17,24.22,24.16,24.19,127600.0,18.2269,18.2646,18.2193,18.242,127600.0
2013-04-09 12:30:00,24.2,24.26,24.18,24.18,79000.0,18.2495,18.2948,18.2344,18.2344,79000.0
2013-04-09 13:00:00,24.19,24.32,24.19,24.31,73700.0,18.242,18.34,18.242,18.3325,73700.0
2013-04-09 13:30:00,24.3,24.37,24.28,24.34,72400.0,18.3249,18.3777,18.3098,18.3551,72400.0
2013-04-09 14:00:00,24.34,24.42,24.34,24.36,80200.0,18.3551,18.4154,18.3551,18.3702,80200.0
2013-04-09 14:30:00,24.37,24.43,24.35,24.35,135800.0,18.3777,18.4229,18.3626,18.3626,135800.0
2013-04-09 15:00:00,24.36,24.42,24.35,24.42,79500.0,18.3702,18.4154,18.3626,18.4154,79500.0
2013-04-09 15:30:00,24.41,24.42,24.29,24.3,190600.0,18.4079,18.4154,18.3174,18.3249,190600.0
2013-04-10 09:30:00,24.31,24.58,24.31,24.57,104500.0,18.3325,18.5361,18.3325,18.5285,104500.0
2013-04-10 10:00:00,24.57,24.57,24.43,24.5,103500.0,18.5285,18.5285,18.4229,18.4757,103500.0
2013-04-10 10:30:00,24.51,24.51,24.43,24.49,171000.0,18.4833,18.4833,18.4229,18.4682,171000.0
2013-04-10 11:00:00,24.49,24.61,24.45,24.61,83800.0,18.4682,18.5587,18.438,18.5587,83800.0
2013-04-10 11:30:00,24.61,24.68,24.58,24.65,62000.0,18.5587,18.6115,18.5361,18.5889,62000.0
2013-04-10 12:00:00,24.64,24.65,24.59,24.59,35800.0,18.5813,18.5889,18.5436,18.5436,35800.0
2013-04-10 12:30:00,24.59,24.68,24.59,24.66,49700.0,18.5436,18.6115,18.5436,18.5964,49700.0
2013-04-10 13:00:00,24.66,24.67,24.58,24.59,57400.0,18.5964,18.6039,18.5361,18.5436,57400.0
2013-04-10 13:30:00,24.6,24.63,24.53,24.59,39700.0,18.5511,18.5738,18.4984,18.5436,39700.0
2013-04-10 14:00:00,24.59,24.63,24.55,24.56,71300.0,18.5436,18.5738,18.5134,18.521,71300.0
2013-04-10 14:30:00,24.56,24.57,24.52,24.56,80100.0,18.521,18.5285,18.4908,18.521,80100.0
2013-04-10 15:00:00,24.55,24.59,24.53,24.58,60300.0,18.5134,18.5436,18.4984,18.5361,60300.0
2013-04-10 15:30:00,24.58,24.62,24.55,24.6,274600.0,18.5361,18.5662,18.5134,18.5511,274600.0
2013-04-11 09:30:00,24.58,24.6,24.28,24.49,126900.0,18.5361,18.5511,18.3098,18.4682,126900.0
2013-04-11 10:00:00,24.49,24.53,24.43,24.52,94200.0,18.4682,18.4984,18.4229,18.4908,94200.0
2013-04-11 10:30:00,24.52,24.66,24.48,24.66,117300.0,18.4908,18.5964,18.4607,18.5964,117300.0
2013-04-11 11:00:00,24.66,24.77,24.66,24.77,131700.0,18.5964,18.6793,18.5964,18.6793,131700.0
2013-04-11 11:30:00,24.76,24.79,24.73,24.79,109200.0,18.6718,18.6944,18.6492,18.6944,109200.0
2013-04-11 12:00:00,24.78,24.78,24.73,24.75,70800.0,18.6869,18.6869,18.6492,18.6643,70800.0
2013-04-11 12:30:00,24.76,24.87,24.76,24.87,106800.0,18.6718,18.7548,18.6718,18.7548,106800.0
2013-04-11 13:00:00,24.87,24.93,24.81,24.82,164500.0,18.7548,18.8,18.7095,18.7171,164500.0
2013-04-11 13:30:00,24.82,24.86,24.79,24.85,134800.0,18.7171,18.7472,18.6944,18.7397,134800.0
2013-04-11 14:00:00,24.83,24.84,24.76,24.83,111600.0,18.7246,18.7321,18.6718,18.7246,111600.0
2013-04-11 14:30:00,24.83,24.93,24.83,24.93,86700.0,18.7246,18.8,18.7246,18.8,86700.0
2013-04-11 15:00:00,24.92,25.0,24.89,24.91,238800.0,18.7925,18.8528,18.7698,18.7849,238800.0
2013-04-11 15:30:00,24.91,25.03,24.9,24.95,651400.0,18.7849,18.8754,18.7774,18.8151,651400.0
2013-04-12 09:30:00,24.74,24.83,24.58,24.65,145500.0,18.6567,18.7246,18.5361,18.5889,145500.0
2013-04-12 10:00:00,24.64,24.67,24.54,24.66,102500.0,18.5813,18.6039,18.5059,18.5964,102500.0
2013-04-12 10:30:00,24.66,24.66,24.49,24.51,154500.0,18.5964,18.5964,18.4682,18.4833,154500.0
2013-04-12 11:00:00,24.51,24.51,24.42,24.45,73700.0,18.4833,18.4833,18.4154,18.438,73700.0
2013-04-12 11:30:00,24.45,24.47,24.34,24.36,90000.0,18.438,18.4531,18.3551,18.3702,90000.0
2013-04-12 12:00:00,24.37,24.38,24.21,24.21,124200.0,18.3777,18.3852,18.257,18.257,124200.0
2013-04-12 12:30:00,24.21,24.25,24.17,24.24,198800.0,18.257,18.2872,18.2269,18.2797,198800.0
2013-04-12 13:00:00,24.24,24.35,24.23,24.31,185500.0,18.2797,18.3626,18.2721,18.3325,185500.0
2013-04-12 13:30:00,24.32,24.41,24.29,24.31,94400.0,18.34,18.4079,18.3174,18.3325,94400.0
2013-04-12 14:00:00,24.32,24.35,24.28,24.29,103100.0,18.34,18.3626,18.3098,18.3174,103100.0
2013-04-12 14:30:00,24.29,24.33,24.28,24.3,133300.0,18.3174,18.3475,18.3098,18.3249,133300.0
2013-04-12 15:00:00,24.31,24.34,24.3,24.34,129200.0,18.3325,18.3551,18.3249,18.3551,129200.0
2013-04-12 15:30:00,24.33,24.44,24.33,24.39,327300.0,18.3475,18.4305,18.3475,18.3928,327300.0
2013-04-15 09:30:00,24.33,24.39,24.15,24.31,154100.0,18.3475,18.3928,18.2118,18.3325,154100.0
2013-04-15 10:00:00,24.31,24.31,24.17,24.21,188400.0,18.3325,18.3325,18.2269,18.257,188400.0
2013-04-15 10:30:00,24.23,24.3,24.19,24.21,69100.0,18.2721,18.3249,18.242,18.257,69100.0
2013-04-15 11:00:00,24.21,24.23,24.12,24.16,85200.0,18.257,18.2721,18.1892,18.2193,85200.0
2013-04-15 11:30:00,24.16,24.2,24.0,24.03,87700.0,18.2193,18.2495,18.0987,18.1213,87700.0
2013-04-15 12:00:00,24.04,24.09,23.99,24.01,73900.0,18.1288,18.1666,18.0911,18.1062,73900.0
2013-04-15 12:30:00,24.01,24.02,23.89,23.92,104800.0,18.1062,18.1138,18.0157,18.0384,104800.0
2013-04-15 13:00:00,23.92,24.03,23.92,23.97,85500.0,18.0384,18.1213,18.0384,18.0761,85500.0
2013-04-15 13:30:00,23.96,24.01,23.95,23.96,58600.0,18.0685,18.1062,18.061,18.0685,58600.0
2013-04-15 14:00:00,23.96,23.96,23.85,23.92,147600.0,18.0685,18.0685,17.9856,18.0384,147600.0
2013-04-15 14:30:00,23.92,24.01,23.78,23.81,167900.0,18.0384,18.1062,17.9328,17.9554,167900.0
2013-04-15 15:00:00,23.81,23.86,23.73,23.75,289600.0,17.9554,17.9931,17.8951,17.9102,289600.0
2013-04-15 15:30:00,23.76,23.79,23.64,23.67,455600.0,17.9177,17.9403,17.8272,17.8498,455600.0
2013-04-16 09:30:00,23.84,23.88,23.59,23.78,105600.0,17.978,18.0082,17.7895,17.9328,105600.0
2013-04-16 10:00:00,23.78,23.88,23.74,23.76,122500.0,17.9328,18.0082,17.9026,17.9177,122500.0
2013-04-16 10:30:00,23.76,23.8,23.64,23.73,166900.0,17.9177,17.9479,17.8272,17.8951,166900.0
2013-04-16 11:00:00,23.73,23.84,23.63,23.83,138600.0,17.8951,17.978,17.8197,17.9705,138600.0
2013-04-16 11:30:00,23.83,23.86,23.78,23.84,50800.0,17.9705,17.9931,17.9328,17.978,50800.0
2013-04-16 12:00:00,23.85,23.87,23.73,23.75,147300.0,17.9856,18.0006,17.8951,17.9102,147300.0
2013-04-16 12:30:00,23.76,23.89,23.75,23.88,65600.0,17.9177,18.0157,17.9102,18.0082,65600.0
2013-04-16 13:00:00,23.87,23.89,23.81,23.85,81800.0,18.0006,18.0157,17.9554,17.9856,81800.0
2013-04-16 13:30:00,23.85,23.86,23.77,23.81,118600.0,17.9856,17.9931,17.9252,17.9554,118600.0
2013-04-16 14:00:00,23.81,23.83,23.7,23.71,103500.0,17.9554,17.9705,17.8724,17.88,103500.0
2013-04-16 14:30:00,23.71,23.72,23.66,23.66,72400.0,17.88,17.8875,17.8423,17.8423,72400.0
2013-04-16 15:00:00,23.67,23.77,23.66,23.73,119100.0,17.8498,17.9252,17.8423,17.8951,119100.0
2013-04-16 15:30:00,23.73,23.82,23.73,23.79,277400.0,17.8951,17.9629,17.8951,17.9403,277400.0
2013-04-17 09:30:00,23.54,23.65,23.38,23.49,172500.0,17.7518,17.8347,17.6311,17.7141,172500.0
2013-04-17 10:00:00,23.49,23.55,23.45,23.47,179100.0,17.7141,17.7593,17.6839,17.699,179100.0
2013-04-17 10:30:00,23.46,23.53,23.38,23.39,138100.0,17.6915,17.7442,17.6311,17.6387,138100.0
2013-04-17 11:00:00,23.38,23.41,23.29,23.32,141700.0,17.6311,17.6538,17.5633,17.5859,141700.0
2013-04-17 11:30:00,23.33,23.37,23.29,23.31,70000.0,17.5934,17.6236,17.5633,17.5783,70000.0
2013-04-17 12:00:00,23.31,23.33,23.21,23.23,238000.0,17.5783,17.5934,17.5029,17.518,238000.0
2013-04-17 12:30:00,23.23,23.31,23.21,23.31,81700.0,17.518,17.5783,17.5029,17.5783,81700.0
2013-04-17 13:00:00,23.3,23.37,23.23,23.31,107100.0,17.5708,17.6236,17.518,17.5783,107100.0
2013-04-17 13:30:00,23.3,23.41,23.3,23.35,69400.0,17.5708,17.6538,17.5708,17.6085,69400.0
2013-04-17 14:00:00,23.36,23.43,23.33,23.42,91300.0,17.616,17.6688,17.5934,17.6613,91300.0
2013-04-17 14:30:00,23.41,23.44,23.31,23.37,107000.0,17.6538,17.6764,17.5783,17.6236,107000.0
2013-04-17 15:00:00,23.36,23.51,23.33,23.42,140300.0,17.616,17.7292,17.5934,17.6613,140300.0
2013-04-17 15:30:00,23.43,23.53,23.37,23.43,473900.0,17.6688,17.7442,17.6236,17.6688,473900.0
2013-04-18 09:30:00,23.49,23.54,23.24,23.24,113400.0,17.7141,17.7518,17.5256,17.5256,113400.0
2013-04-18 10:00:00,23.23,23.27,23.1,23.26,152200.0,17.518,17.5482,17.42,17.5406,152200.0
2013-04-18 10:30:00,23.26,23.46,23.26,23.37,108100.0,17.5406,17.6915,17.5406,17.6236,108100.0
2013-04-18 11:00:00,23.37,23.45,23.33,23.33,64600.0,17.6236,17.6839,17.5934,17.5934,64600.0
2013-04-18 11:30:00,23.31,23.34,23.25,23.26,97000.0,17.5783,17.601,17.5331,17.5406,97000.0
2013-04-18 12:00:00,23.27,23.29,23.24,23.27,53000.0,17.5482,17.5633,17.5256,17.5482,53000.0
2013-04-18 12:30:00,23.27,23.35,23.23,23.31,61400.0,17.5482,17.6085,17.518,17.5783,61400.0
2013-04-18 13:00:00,23.31,23.46,23.3,23.46,87000.0,17.5783,17.6915,17.5708,17.6915,87000.0
2013-04-18 13:30:00,23.46,23.53,23.44,23.53,186300.0,17.6915,17.7442,17.6764,17.7442,186300.0
2013-04-18 14:00:00,23.53,23.54,23.45,23.46,191000.0,17.7442,17.7518,17.6839,17.6915,191000.0
2013-04-18 14:30:00,23.46,23.51,23.37,23.45,167000.0,17.6915,17.7292,17.6236,17.6839,167000.0
2013-04-18 15:00:00,23.44,23.52,23.4,23.48,235800.0,17.6764,17.7367,17.6462,17.7065,235800.0
2013-04-18 15:30:00,23.48,23.53,23.41,23.45,382000.0,17.7065,17.7442,17.6538,17.6839,382000.0
2013-04-19 09:30:00,23.56,23.6,23.29,23.35,231600.0,17.7669,17.797,17.5633,17.6085,231600.0
2013-04-19 10:00:00,23.36,23.6,23.35,23.59,125900.0,17.616,17.797,17.6085,17.7895,125900.0
2013-04-19 10:30:00,23.59,23.67,23.57,23.64,101800.0,17.7895,17.8498,17.7744,17.8272,101800.0
2013-04-19 11:00:00,23.66,23.75,23.59,23.72,129000.0,17.8423,17.9102,17.7895,17.8875,129000.0
2013-04-19 11:30:00,23.72,23.78,23.66,23.71,150000.0,17.8875,17.9328,17.8423,17.88,150000.0
2013-04-19 12:00:00,23.71,23.73,23.68,23.73,86200.0,17.88,17.8951,17.8574,17.8951,86200.0
2013-04-19 12:30:00,23.73,23.75,23.67,23.68,93300.0,17.8951,17.9102,17.8498,17.8574,93300.0
2013-04-19 13:00:00,23.68,23.73,23.67,23.71,104400.0,17.8574,17.8951,17.8498,17.88,104400.0
2013-04-19 13:30:00,23.72,23.76,23.7,23.75,144300.0,17.8875,17.9177,17.8724,17.9102,144300.0
2013-04-19 14:00:00,23.75,23.76,23.69,23.74,170800.0,17.9102,17.9177,17.8649,17.9026,170800.0
2013-04-19 14:30:00,23.73,23.73,23.66,23.71,93200.0,17.8951,17.8951,17.8423,17.88,93200.0
2013-04-19 15:00:00,23.7,23.74,23.67,23.69,188800.0,17.8724,17.9026,17.8498,17.8649,188800.0
2013-04-19 15:30:00,23.69,23.81,23.68,23.71,716800.0,17.8649,17.9554,17.8574,17.88,716800.0
2013-04-22 09:30:00,23.81,23.81,23.44,23.44,101100.0,17.9554,17.9554,17.6764,17.6764,101100.0
2013-04-22 10:00:00,23.44,23.44,23.3,23.35,713400.0,17.6764,17.6764,17.5708,17.6085,713400.0
2013-04-22 10:30:00,23.35,23.5,23.27,23.46,195700.0,17.6085,17.7216,17.5482,17.6915,195700.0
2013-04-22 11:00:00,23.46,23.49,23.4,23.42,147900.0,17.6915,17.7141,17.6462,17.6613,147900.0
2013-04-22 11:30:00,23.42,23.51,23.38,23.46,199900.0,17.6613,17.7292,17.6311,17.6915,199900.0
2013-04-22 12:00:00,23.46,23.65,23.46,23.54,217100.0,17.6915,17.8347,17.6915,17.7518,217100.0
2013-04-22 12:30:00,23.53,23.7,23.52,23.67,155400.0,17.7442,17.8724,17.7367,17.8498,155400.0
2013-04-22 13:00:00,23.7,23.71,23.63,23.66,99700.0,17.8724,17.88,17.8197,17.8423,99700.0
2013-04-22 13:30:00,23.66,23.67,23.59,23.61,120900.0,17.8423,17.8498,17.7895,17.8046,120900.0
2013-04-22 14:00:00,23.61,23.74,23.59,23.72,142800.0,17.8046,17.9026,17.7895,17.8875,142800.0
2013-04-22 14:30:00,23.72,23.73,23.59,23.6,216300.0,17.8875,17.8951,17.7895,17.797,216300.0
2013-04-22 15:00:00,23.59,23.62,23.57,23.59,226800.0,17.7895,17.8121,17.7744,17.7895,226800.0
2013-04-22 15:30:00,23.58,23.64,23.53,23.61,640900.0,17.782,17.8272,17.7442,17.8046,640900.0
2013-04-23 09:30:00,23.96,24.11,23.66,24.04,813900.0,18.0685,18.1816,17.8423,18.1288,813900.0
2013-04-23 10:00:00,24.04,24.04,23.8,23.87,355800.0,18.1288,18.1288,17.9479,18.0006,355800.0
2013-04-23 10:30:00,23.87,23.95,23.83,23.9,222700.0,18.0006,18.061,17.9705,18.0233,222700.0
2013-04-23 11:00:00,23.89,23.95,23.87,23.92,148100.0,18.0157,18.061,18.0006,18.0384,148100.0
2013-04-23 11:30:00,23.91,23.95,23.83,23.85,114100.0,18.0308,18.061,17.9705,17.9856,114100.0
2013-04-23 12:00:00,23.85,23.89,23.8,23.88,100600.0,17.9856,18.0157,17.9479,18.0082,100600.0
2013-04-23 12:30:00,23.89,24.0,23.89,23.98,71800.0,18.0157,18.0987,18.0157,18.0836,71800.0
2013-04-23 13:00:00,23.98,24.14,23.74,24.06,315300.0,18.0836,18.2043,17.9026,18.1439,315300.0
2013-04-23 13:30:00,24.07,24.29,24.07,24.27,153700.0,18.1515,18.3174,18.1515,18.3023,153700.0
2013-04-23 14:00:00,24.27,24.29,24.17,24.17,110600.0,18.3023,18.3174,18.2269,18.2269,110600.0
2013-04-23 14:30:00,24.17,24.21,24.14,24.17,75500.0,18.2269,18.257,18.2043,18.2269,75500.0
2013-04-23 15:00:00,24.17,24.25,24.16,24.23,131200.0,18.2269,18.2872,18.2193,18.2721,131200.0
2013-04-23 15:30:00,24.23,24.29,24.12,24.21,530200.0,18.2721,18.3174,18.1892,18.257,530200.0
2013-04-24 09:30:00,24.29,24.43,24.21,24.36,203800.0,18.3174,18.4229,18.257,18.3702,203800.0
2013-04-24 10:00:00,24.35,24.4,24.31,24.4,89000.0,18.3626,18.4003,18.3325,18.4003,89000.0
2013-04-24 10:30:00,24.39,24.4,24.22,24.27,93500.0,18.3928,18.4003,18.2646,18.3023,93500.0
2013-04-24 11:00:00,24.27,24.29,24.19,24.29,63200.0,18.3023,18.3174,18.242,18.3174,63200.0
2013-04-24 11:30:00,24.29,24.38,24.27,24.35,58000.0,18.3174,18.3852,18.3023,18.3626,58000.0
2013-04-24 12:00:00,24.35,24.38,24.33,24.36,61800.0,18.3626,18.3852,18.3475,18.3702,61800.0
2013-04-24 12:30:00,24.37,24.44,24.34,24.41,101300.0,18.3777,18.4305,18.3551,18.4079,101300.0
2013-04-24 13:00:00,24.41,24.43,24.37,24.4,83700.0,18.4079,18.4229,18.3777,18.4003,83700.0
2013-04-24 13:30:00,24.4,24.43,24.39,24.41,63900.0,18.4003,18.4229,18.3928,18.4079,63900.0
2013-04-24 14:00:00,24.4,24.44,24.39,24.43,45200.0,18.4003,18.4305,18.3928,18.4229,45200.0
2013-04-24 14:30:00,24.43,24.49,24.43,24.49,105000.0,18.4229,18.4682,18.4229,18.4682,105000.0
2013-04-24 15:00:00,24.49,24.5,24.44,24.47,89600.0,18.4682,18.4757,18.4305,18.4531,89600.0
2013-04-24 15:30:00,24.47,24.53,24.46,24.52,437900.0,18.4531,18.4984,18.4456,18.4908,437900.0
2013-04-25 09:30:00,24.62,24.72,24.54,24.6,335900.0,18.5662,18.6416,18.5059,18.5511,335900.0
2013-04-25 10:00:00,24.59,24.81,24.58,24.8,121900.0,18.5436,18.7095,18.5361,18.702,121900.0
2013-04-25 10:30:00,24.79,24.84,24.75,24.81,46100.0,18.6944,18.7321,18.6643,18.7095,46100.0
2013-04-25 11:00:00,24.81,24.88,24.81,24.86,47400.0,18.7095,18.7623,18.7095,18.7472,47400.0
2013-04-25 11:30:00,24.86,24.89,24.83,24.86,52800.0,18.7472,18.7698,18.7246,18.7472,52800.0
2013-04-25 12:00:00,24.85,24.87,24.85,24.85,36600.0,18.7397,18.7548,18.7397,18.7397,36600.0
2013-04-25 12:30:00,24.86,24.87,24.84,24.86,62300.0,18.7472,18.7548,18.7321,18.7472,62300.0
2013-04-25 13:00:00,24.85,24.87,24.8,24.86,68300.0,18.7397,18.7548,18.702,18.7472,68300.0
2013-04-25 13:30:00,24.86,24.87,24.85,24.85,58800.0,18.7472,18.7548,18.7397,18.7397,58800.0
2013-04-25 14:00:00,24.85,24.86,24.83,24.84,32200.0,18.7397,18.7472,18.7246,18.7321,32200.0
2013-04-25 14:30:00,24.84,24.87,24.78,24.81,84300.0,18.7321,18.7548,18.6869,18.7095,84300.0
2013-04-25 15:00:00,24.82,24.82,24.58,24.6,324600.0,18.7171,18.7171,18.5361,18.5511,324600.0
2013-04-25 15:30:00,24.59,24.65,24.52,24.53,426000.0,18.5436,18.5889,18.4908,18.4984,426000.0
2013-04-26 09:30:00,24.58,24.61,24.26,24.38,131400.0,18.5361,18.5587,18.2948,18.3852,131400.0
2013-04-26 10:00:00,24.38,24.42,24.28,24.38,96500.0,18.3852,18.4154,18.3098,18.3852,96500.0
2013-04-26 10:30:00,24.39,24.39,24.26,24.26,105800.0,18.3928,18.3928,18.2948,18.2948,105800.0
2013-04-26 11:00:00,24.26,24.27,24.18,24.19,101100.0,18.2948,18.3023,18.2344,18.242,101100.0
2013-04-26 11:30:00,24.19,24.21,24.11,24.13,95300.0,18.242,18.257,18.1816,18.1967,95300.0
2013-04-26 12:00:00,24.12,24.12,24.07,24.07,93300.0,18.1892,18.1892,18.1515,18.1515,93300.0
2013-04-26 12:30:00,24.07,24.09,24.02,24.03,92200.0,18.1515,18.1666,18.1138,18.1213,92200.0
2013-04-26 13:00:00,24.03,24.05,24.0,24.04,106400.0,18.1213,18.1364,18.0987,18.1288,106400.0
2013-04-26 13:30:00,24.04,24.18,24.03,24.15,101800.0,18.1288,18.2344,18.1213,18.2118,101800.0
2013-04-26 14:00:00,24.16,24.19,24.16,24.19,76300.0,18.2193,18.242,18.2193,18.242,76300.0
2013-04-26 14:30:00,24.19,24.26,24.17,24.24,55100.0,18.242,18.2948,18.2269,18.2797,55100.0
2013-04-26 15:00:00,24.23,24.3,24.23,24.29,211300.0,18.2721,18.3249,18.2721,18.3174,211300.0
2013-04-26 15:30:00,24.29,24.33,24.23,24.24,377900.0,18.3174,18.3475,18.2721,18.2797,377900.0
2013-04-29 09:30:00,24.28,24.52,24.28,24.46,236200.0,18.3098,18.4908,18.3098,18.4456,236200.0
2013-04-29 10:00:00,24.45,24.6,24.44,24.58,63100.0,18.438,18.5511,18.4305,18.5361,63100.0
2013-04-29 10:30:00,24.56,24.67,24.55,24.58,62400.0,18.521,18.6039,18.5134,18.5361,62400.0
2013-04-29 11:00:00,24.58,24.65,24.57,24.64,168700.0,18.5361,18.5889,18.5285,18.5813,168700.0
2013-04-29 11:30:00,24.63,24.64,24.53,24.59,52700.0,18.5738,18.5813,18.4984,18.5436,52700.0
2013-04-29 12:00:00,24.58,24.62,24.51,24.56,114300.0,18.5361,18.5662,18.4833,18.521,114300.0
2013-04-29 12:30:00,24.55,24.61,24.55,24.59,26600.0,18.5134,18.5587,18.5134,18.5436,26600.0
2013-04-29 13:00:00,24.58,24.59,24.51,24.52,48400.0,18.5361,18.5436,18.4833,18.4908,48400.0
2013-04-29 13:30:00,24.52,24.58,24.51,24.58,42900.0,18.4908,18.5361,18.4833,18.5361,42900.0
2013-04-29 14:00:00,24.58,24.59,24.52,24.59,56500.0,18.5361,18.5436,18.4908,18.5436,56500.0
2013-04-29 14:30:00,24.59,24.66,24.59,24.6,78000.0,18.5436,18.5964,18.5436,18.5511,78000.0
2013-04-29 15:00:00,24.61,24.61,24.53,24.58,102300.0,18.5587,18.5587,18.4984,18.5361,102300.0
2013-04-29 15:30:00,24.58,24.6,24.48,24.51,311800.0,18.5361,18.5511,18.4607,18.4833,311800.0
2013-04-30 09:30:00,24.43,24.59,24.32,24.39,130300.0,18.4229,18.5436,18.34,18.3928,130300.0
2013-04-30 10:00:00,24.4,24.52,24.33,24.5,125600.0,18.4003,18.4908,18.3475,18.4757,125600.0
2013-04-30 10:30:00,24.5,24.55,24.45,24.46,175000.0,18.4757,18.5134,18.438,18.4456,175000.0
2013-04-30 11:00:00,24.46,24.48,24.39,24.46,110200.0,18.4456,18.4607,18.3928,18.4456,110200.0
2013-04-30 11:30:00,24.46,24.61,24.46,24.6,93600.0,18.4456,18.5587,18.4456,18.5511,93600.0
2013-04-30 12:00:00,24.59,24.62,24.55,24.59,63900.0,18.5436,18.5662,18.5134,18.5436,63900.0
2013-04-30 12:30:00,24.58,24.63,24.54,24.61,54700.0,18.5361,18.5738,18.5059,18.5587,54700.0
2013-04-30 13:00:00,24.61,24.67,24.6,24.65,63900.0,18.5587,18.6039,18.5511,18.5889,63900.0
2013-04-30 13:30:00,24.65,24.67,24.62,24.66,72400.0,18.5889,18.6039,18.5662,18.5964,72400.0
2013-04-30 14:00:00,24.66,24.67,24.62,24.65,100200.0,18.5964,18.6039,18.5662,18.5889,100200.0
2013-04-30 14:30:00,24.65,24.66,24.59,24.6,61700.0,18.5889,18.5964,18.5436,18.5511,61700.0
2013-04-30 15:00:00,24.6,24.61,24.55,24.57,83500.0,18.5511,18.5587,18.5134,18.5285,83500.0
2013-04-30 15:30:00,24.57,24.64,24.56,24.61,270100.0,18.5285,18.5813,18.521,18.5587,270100.0
2013-05-01 09:30:00,24.59,24.62,24.47,24.47,115600.0,18.5436,18.5662,18.4531,18.4531,115600.0
2013-05-01 10:00:00,24.49,24.55,24.35,24.36,115400.0,18.4682,18.5134,18.3626,18.3702,115400.0
2013-05-01 10:30:00,24.37,24.49,24.35,24.47,54500.0,18.3777,18.4682,18.3626,18.4531,54500.0
2013-05-01 11:00:00,24.47,24.47,24.33,24.34,66400.0,18.4531,18.4531,18.3475,18.3551,66400.0
2013-05-01 11:30:00,24.33,24.36,24.24,24.28,58800.0,18.3475,18.3702,18.2797,18.3098,58800.0
2013-05-01 12:00:00,24.29,24.31,24.23,24.3,71500.0,18.3174,18.3325,18.2721,18.3249,71500.0
2013-05-01 12:30:00,24.29,24.31,24.21,24.21,45100.0,18.3174,18.3325,18.257,18.257,45100.0
2013-05-01 13:00:00,24.21,24.28,24.17,24.28,46200.0,18.257,18.3098,18.2269,18.3098,46200.0
2013-05-01 13:30:00,24.28,24.28,24.16,24.19,91400.0,18.3098,18.3098,18.2193,18.242,91400.0
2013-05-01 14:00:00,24.19,24.36,24.18,24.33,112900.0,18.242,18.3702,18.2344,18.3475,112900.0
2013-05-01 14:30:00,24.33,24.34,24.28,24.28,58600.0,18.3475,18.3551,18.3098,18.3098,58600.0
2013-05-01 15:00:00,24.29,24.3,24.14,24.16,101900.0,18.3174,18.3249,18.2043,18.2193,101900.0
2013-05-01 15:30:00,24.17,24.21,24.07,24.18,316400.0,18.2269,18.257,18.1515,18.2344,316400.0
2013-05-02 09:30:00,24.29,24.29,24.12,24.18,123300.0,18.3174,18.3174,18.1892,18.2344,123300.0
2013-05-02 10:00:00,24.19,24.32,24.17,24.32,261000.0,18.242,18.34,18.2269,18.34,261000.0
2013-05-02 10:30:00,24.33,24.47,24.32,24.41,135600.0,18.3475,18.4531,18.34,18.4079,135600.0
2013-05-02 11:00:00,24.4,24.57,24.39,24.56,122000.0,18.4003,18.5285,18.3928,18.521,122000.0
2013-05-02 11:30:00,24.57,24.67,24.57,24.66,111000.0,18.5285,18.6039,18.5285,18.5964,111000.0
2013-05-02 12:00:00,24.65,24.67,24.52,24.52,38200.0,18.5889,18.6039,18.4908,18.4908,38200.0
2013-05-02 12:30:00,24.52,24.57,24.52,24.57,31700.0,18.4908,18.5285,18.4908,18.5285,31700.0
2013-05-02 13:00:00,24.57,24.58,24.5,24.58,37800.0,18.5285,18.5361,18.4757,18.5361,37800.0
2013-05-02 13:30:00,24.58,24.62,24.56,24.6,40200.0,18.5361,18.5662,18.521,18.5511,40200.0
2013-05-02 14:00:00,24.6,24.62,24.55,24.55,29400.0,18.5511,18.5662,18.5134,18.5134,29400.0
2013-05-02 14:30:00,24.56,24.67,24.55,24.64,77100.0,18.521,18.6039,18.5134,18.5813,77100.0
2013-05-02 15:00:00,24.64,24.68,24.63,24.65,153800.0,18.5813,18.6115,18.5738,18.5889,153800.0
2013-05-02 15:30:00,24.64,24.7,24.63,24.65,433800.0,18.5813,18.6266,18.5738,18.5889,433800.0
2013-05-03 09:30:00,24.87,25.37,24.84,25.35,300700.0,18.7548,19.1318,18.7321,19.1167,300700.0
2013-05-03 10:00:00,25.35,25.35,25.21,25.25,276400.0,19.1167,19.1167,19.0112,19.0413,276400.0
2013-05-03 10:30:00,25.25,25.27,25.2,25.24,226100.0,19.0413,19.0564,19.0036,19.0338,226100.0
2013-05-03 11:00:00,25.23,25.25,25.09,25.09,117600.0,19.0262,19.0413,18.9207,18.9207,117600.0
2013-05-03 11:30:00,25.09,25.13,25.07,25.09,112900.0,18.9207,18.9508,18.9056,18.9207,112900.0
2013-05-03 12:00:00,25.1,25.13,25.1,25.11,82500.0,18.9282,18.9508,18.9282,18.9357,82500.0
2013-05-03 12:30:00,25.1,25.15,25.07,25.14,74400.0,18.9282,18.9659,18.9056,18.9584,74400.0
2013-05-03 13:00:00,25.14,25.22,25.13,25.2,66300.0,18.9584,19.0187,18.9508,19.0036,66300.0
2013-05-03 13:30:00,25.2,25.21,25.12,25.16,61400.0,19.0036,19.0112,18.9433,18.9735,61400.0
2013-05-03 14:00:00,25.16,25.22,25.15,25.22,160500.0,18.9735,19.0187,18.9659,19.0187,160500.0
2013-05-03 14:30:00,25.22,25.27,25.2,25.25,145900.0,19.0187,19.0564,19.0036,19.0413,145900.0
2013-05-03 15:00:00,25.24,25.25,25.18,25.25,81500.0,19.0338,19.0413,18.9885,19.0413,81500.0
2013-05-03 15:30:00,25.25,25.25,25.13,25.15,390400.0,19.0413,19.0413,18.9508,18.9659,390400.0
2013-05-06 09:30:00,25.14,25.39,25.0,25.35,67300.0,18.9584,19.1469,18.8528,19.1167,67300.0
2013-05-06 10:00:00,25.34,25.53,25.33,25.52,154000.0,19.1092,19.2525,19.1017,19.2449,154000.0
2013-05-06 10:30:00,25.53,25.57,25.46,25.49,75200.0,19.2525,19.2826,19.1997,19.2223,75200.0
2013-05-06 11:00:00,25.49,25.56,25.47,25.51,71800.0,19.2223,19.2751,19.2072,19.2374,71800.0
2013-05-06 11:30:00,25.5,25.59,25.5,25.54,104400.0,19.2298,19.2977,19.2298,19.26,104400.0
2013-05-06 12:00:00,25.53,25.57,25.47,25.47,276100.0,19.2525,19.2826,19.2072,19.2072,276100.0
2013-05-06 12:30:00,25.47,25.48,25.41,25.46,88100.0,19.2072,19.2148,19.162,19.1997,88100.0
2013-05-06 13:00:00,25.46,25.56,25.45,25.56,73100.0,19.1997,19.2751,19.1921,19.2751,73100.0
2013-05-06 13:30:00,25.55,25.61,25.55,25.59,55100.0,19.2676,19.3128,19.2676,19.2977,55100.0
2013-05-06 14:00:00,25.58,25.6,25.51,25.54,69600.0,19.2902,19.3053,19.2374,19.26,69600.0
2013-05-06 14:30:00,25.54,25.66,25.54,25.6,105200.0,19.26,19.3505,19.26,19.3053,105200.0
2013-05-06 15:00:00,25.61,25.63,25.59,25.61,116200.0,19.3128,19.3279,19.2977,19.3128,116200.0
2013-05-06 15:30:00,25.61,25.71,25.6,25.7,405200.0,19.3128,19.3882,19.3053,19.3807,405200.0
2013-05-07 09:30:00,25.74,26.04,25.74,25.88,150400.0,19.4108,19.6371,19.4108,19.5164,150400.0
2013-05-07 10:00:00,25.88,25.96,25.76,25.87,222600.0,19.5164,19.5767,19.4259,19.5089,222600.0
2013-05-07 10:30:00,25.87,26.0,25.86,25.93,126300.0,19.5089,19.6069,19.5013,19.5541,126300.0
2013-05-07 11:00:00,25.93,26.06,25.9,26.01,201100.0,19.5541,19.6522,19.5315,19.6144,201100.0
2013-05-07 11:30:00,26.01,26.02,26.0,26.01,63300.0,19.6144,19.622,19.6069,19.6144,63300.0
2013-05-07 12:00:00,26.01,26.05,26.0,26.02,85700.0,19.6144,19.6446,19.6069,19.622,85700.0
2013-05-07 12:30:00,26.01,26.12,26.0,26.12,100400.0,19.6144,19.6974,19.6069,19.6974,100400.0
2013-05-07 13:00:00,26.12,26.14,26.08,26.11,100300.0,19.6974,19.7125,19.6672,19.6899,100300.0
2013-05-07 13:30:00,26.1,26.15,26.07,26.15,91500.0,19.6823,19.72,19.6597,19.72,91500.0
2013-05-07 14:00:00,26.15,26.15,26.04,26.04,65400.0,19.72,19.72,19.6371,19.6371,65400.0
2013-05-07 14:30:00,26.04,26.09,26.02,26.09,69700.0,19.6371,19.6748,19.622,19.6748,69700.0
2013-05-07 15:00:00,26.09,26.09,25.99,25.99,103200.0,19.6748,19.6748,19.5994,19.5994,103200.0
2013-05-07 15:30:00,26.0,26.0,25.9,25.95,360900.0,19.6069,19.6069,19.5315,19.5692,360900.0
2013-05-08 09:30:00,25.9,25.94,25.71,25.83,83100.0,19.5315,19.5617,19.3882,19.4787,83100.0
2013-05-08 10:00:00,25.84,25.85,25.63,25.75,197600.0,19.4862,19.4938,19.3279,19.4184,197600.0
2013-05-08 10:30:00,25.75,25.92,25.73,25.85,124800.0,19.4184,19.5466,19.4033,19.4938,124800.0
2013-05-08 11:00:00,25.84,25.9,25.79,25.8,194500.0,19.4862,19.5315,19.4485,19.4561,194500.0
2013-05-08 11:30:00,25.79,25.93,25.75,25.93,229000.0,19.4485,19.5541,19.4184,19.5541,229000.0
2013-05-08 12:00:00,25.94,26.01,25.94,26.0,57700.0,19.5617,19.6144,19.5617,19.6069,57700.0
2013-05-08 12:30:00,25.99,25.99,25.87,25.88,224000.0,19.5994,19.5994,19.5089,19.5164,224000.0
2013-05-08 13:00:00,25.89,25.95,25.86,25.87,136900.0,19.524,19.5692,19.5013,19.5089,136900.0
2013-05-08 13:30:00,25.87,25.88,25.81,25.81,47900.0,19.5089,19.5164,19.4636,19.4636,47900.0
2013-05-08 14:00:00,25.81,25.9,25.81,25.89,54400.0,19.4636,19.5315,19.4636,19.524,54400.0
2013-05-08 14:30:00,25.9,25.9,25.84,25.87,70600.0,19.5315,19.5315,19.4862,19.5089,70600.0
2013-05-08 15:00:00,25.87,25.95,25.86,25.95,79800.0,19.5089,19.5692,19.5013,19.5692,79800.0
2013-05-08 15:30:00,25.95,26.0,25.94,25.98,187300.0,19.5692,19.6069,19.5617,19.5918,187300.0
2013-05-09 09:30:00,25.99,26.05,25.93,26.0,43400.0,19.5994,19.6446,19.5541,19.6069,43400.0
2013-05-09 10:00:00,26.0,26.06,25.94,25.95,72800.0,19.6069,19.6522,19.5617,19.5692,72800.0
2013-05-09 10:30:00,25.95,26.07,25.95,26.04,61200.0,19.5692,19.6597,19.5692,19.6371,61200.0
2013-05-09 11:00:00,26.04,26.08,25.99,26.08,115900.0,19.6371,19.6672,19.5994,19.6672,115900.0
2013-05-09 11:30:00,26.08,26.09,25.91,25.93,86000.0,19.6672,19.6748,19.539,19.5541,86000.0
2013-05-09 12:00:00,25.92,25.94,25.87,25.91,75700.0,19.5466,19.5617,19.5089,19.539,75700.0
2013-05-09 12:30:00,25.91,26.04,25.9,26.03,37600.0,19.539,19.6371,19.5315,19.6295,37600.0
2013-05-09 13:00:00,26.03,26.05,25.98,25.99,34600.0,19.6295,19.6446,19.5918,19.5994,34600.0
2013-05-09 13:30:00,25.99,26.08,25.99,26.07,62400.0,19.5994,19.6672,19.5994,19.6597,62400.0
2013-05-09 14:00:00,26.06,26.08,26.05,26.07,50900.0,19.6522,19.6672,19.6446,19.6597,50900.0
2013-05-09 14:30:00,26.06,26.08,25.95,25.96,118900.0,19.6522,19.6672,19.5692,19.5767,118900.0
2013-05-09 15:00:00,25.96,26.03,25.92,26.02,96400.0,19.5767,19.6295,19.5466,19.622,96400.0
2013-05-09 15:30:00,26.01,26.07,25.96,26.01,281500.0,19.6144,19.6597,19.5767,19.6144,281500.0
2013-05-10 09:30:00,26.07,26.09,25.83,25.98,76600.0,19.6597,19.6748,19.4787,19.5918,76600.0
2013-05-10 10:00:00,26.0,26.06,25.95,26.0,68000.0,19.6069,19.6522,19.5692,19.6069,68000.0
2013-05-10 10:30:00,26.0,26.02,25.95,25.96,71500.0,19.6069,19.622,19.5692,19.5767,71500.0
2013-05-10 11:00:00,25.96,26.01,25.95,26.01,79600.0,19.5767,19.6144,19.5692,19.6144,79600.0
2013-05-10 11:30:00,26.02,26.07,25.95,25.98,39100.0,19.622,19.6597,19.5692,19.5918,39100.0
2013-05-10 12:00:00,25.97,26.03,25.97,26.03,45200.0,19.5843,19.6295,19.5843,19.6295,45200.0
2013-05-10 12:30:00,26.02,26.08,26.0,26.07,43100.0,19.622,19.6672,19.6069,19.6597,43100.0
2013-05-10 13:00:00,26.07,26.14,26.06,26.13,46800.0,19.6597,19.7125,19.6522,19.7049,46800.0
2013-05-10 13:30:00,26.12,26.13,26.08,26.09,37800.0,19.6974,19.7049,19.6672,19.6748,37800.0
2013-05-10 14:00:00,26.09,26.12,26.08,26.11,36300.0,19.6748,19.6974,19.6672,19.6899,36300.0
2013-05-10 14:30:00,26.12,26.13,26.09,26.1,31700.0,19.6974,19.7049,19.6748,19.6823,31700.0
2013-05-10 15:00:00,26.09,26.12,26.07,26.11,48700.0,19.6748,19.6974,19.6597,19.6899,48700.0
2013-05-10 15:30:00,26.11,26.17,26.09,26.15,145800.0,19.6899,19.7351,19.6748,19.72,145800.0
2013-05-13 09:30:00,26.08,26.19,26.03,26.06,39800.0,19.6672,19.7502,19.6295,19.6522,39800.0
2013-05-13 10:00:00,26.05,26.14,26.02,26.06,130900.0,19.6446,19.7125,19.622,19.6522,130900.0
2013-05-13 10:30:00,26.05,26.16,26.04,26.16,161800.0,19.6446,19.7276,19.6371,19.7276,161800.0
2013-05-13 11:00:00,26.16,26.3,26.16,26.29,105800.0,19.7276,19.8331,19.7276,19.8256,105800.0
2013-05-13 11:30:00,26.29,26.41,26.28,26.39,104100.0,19.8256,19.9161,19.8181,19.901,104100.0
2013-05-13 12:00:00,26.39,26.47,26.39,26.41,67800.0,19.901,19.9613,19.901,19.9161,67800.0
2013-05-13 12:30:00,26.4,26.46,26.36,26.46,98400.0,19.9085,19.9538,19.8784,19.9538,98400.0
2013-05-13 13:00:00,26.46,26.5,26.44,26.45,71100.0,19.9538,19.984,19.9387,19.9463,71100.0
2013-05-13 13:30:00,26.44,26.45,26.38,26.42,55200.0,19.9387,19.9463,19.8935,19.9236,55200.0
2013-05-13 14:00:00,26.42,26.45,26.4,26.42,67100.0,19.9236,19.9463,19.9085,19.9236,67100.0
2013-05-13 14:30:00,26.42,26.5,26.42,26.49,73300.0,19.9236,19.984,19.9236,19.9764,73300.0
2013-05-13 15:00:00,26.49,26.5,26.44,26.46,129700.0,19.9764,19.984,19.9387,19.9538,129700.0
2013-05-13 15:30:00,26.47,26.5,26.39,26.47,368300.0,19.9613,19.984,19.901,19.9613,368300.0
2013-05-14 09:30:00,26.41,26.71,26.41,26.7,74500.0,19.9161,20.1423,19.9161,20.1348,74500.0
2013-05-14 10:00:00,26.71,26.92,26.71,26.87,209700.0,20.1423,20.3007,20.1423,20.263,209700.0
2013-05-14 10:30:00,26.86,26.94,26.82,26.92,100500.0,20.2554,20.3158,20.2253,20.3007,100500.0
2013-05-14 11:00:00,26.92,26.95,26.9,26.91,118500.0,20.3007,20.3233,20.2856,20.2931,118500.0
2013-05-14 11:30:00,26.91,26.96,26.9,26.93,98900.0,20.2931,20.3309,20.2856,20.3082,98900.0
2013-05-14 12:00:00,26.93,26.99,26.91,26.92,56200.0,20.3082,20.3535,20.2931,20.3007,56200.0
2013-05-14 12:30:00,26.92,26.94,26.91,26.93,32300.0,20.3007,20.3158,20.2931,20.3082,32300.0
2013-05-14 13:00:00,26.93,26.95,26.92,26.93,39900.0,20.3082,20.3233,20.3007,20.3082,39900.0
2013-05-14 13:30:00,26.93,26.94,26.87,26.88,51700.0,20.3082,20.3158,20.263,20.2705,51700.0
2013-05-14 14:00:00,26.88,26.92,26.85,26.9,70100.0,20.2705,20.3007,20.2479,20.2856,70100.0
2013-05-14 14:30:00,26.9,26.91,26.9,26.91,100600.0,20.2856,20.2931,20.2856,20.2931,100600.0
2013-05-14 15:00:00,26.9,26.98,26.9,26.98,104100.0,20.2856,20.3459,20.2856,20.3459,104100.0
2013-05-14 15:30:00,26.97,27.07,26.95,27.06,271100.0,20.3384,20.4138,20.3233,20.4063,271100.0
2013-05-15 09:30:00,26.9,27.08,26.77,27.03,235500.0,20.2856,20.4213,20.1876,20.3836,235500.0
2013-05-15 10:00:00,27.04,27.04,26.83,26.91,182700.0,20.3912,20.3912,20.2328,20.2931,182700.0
2013-05-15 10:30:00,26.91,27.01,26.86,27.0,108600.0,20.2931,20.3686,20.2554,20.361,108600.0
2013-05-15 11:00:00,27.01,27.15,26.99,27.08,106000.0,20.3686,20.4741,20.3535,20.4213,106000.0
2013-05-15 11:30:00,27.08,27.29,27.07,27.28,114700.0,20.4213,20.5797,20.4138,20.5722,114700.0
2013-05-15 12:00:00,27.28,27.28,27.13,27.15,186000.0,20.5722,20.5722,20.4591,20.4741,186000.0
2013-05-15 12:30:00,27.15,27.25,27.15,27.21,67700.0,20.4741,20.5495,20.4741,20.5194,67700.0
2013-05-15 13:00:00,27.21,27.21,27.09,27.13,71700.0,20.5194,20.5194,20.4289,20.4591,71700.0
2013-05-15 13:30:00,27.13,27.17,27.05,27.05,85300.0,20.4591,20.4892,20.3987,20.3987,85300.0
2013-05-15 14:00:00,27.04,27.08,26.94,26.99,134100.0,20.3912,20.4213,20.3158,20.3535,134100.0
2013-05-15 14:30:00,26.99,27.01,26.91,26.94,119100.0,20.3535,20.3686,20.2931,20.3158,119100.0
2013-05-15 15:00:00,26.95,26.99,26.89,26.89,196600.0,20.3233,20.3535,20.2781,20.2781,196600.0
2013-05-15 15:30:00,26.89,27.01,26.88,26.98,398400.0,20.2781,20.3686,20.2705,20.3459,398400.0
2013-05-16 09:30:00,26.88,27.09,26.85,27.04,122400.0,20.2705,20.4289,20.2479,20.3912,122400.0
2013-05-16 10:00:00,27.04,27.04,26.86,26.92,124500.0,20.3912,20.3912,20.2554,20.3007,124500.0
2013-05-16 10:30:00,26.92,27.03,26.9,26.96,68200.0,20.3007,20.3836,20.2856,20.3309,68200.0
2013-05-16 11:00:00,26.96,27.07,26.96,27.01,48600.0,20.3309,20.4138,20.3309,20.3686,48600.0
2013-05-16 11:30:00,27.01,27.12,26.93,26.95,134700.0,20.3686,20.4515,20.3082,20.3233,134700.0
2013-05-16 12:00:00,26.96,26.99,26.9,26.91,202700.0,20.3309,20.3535,20.2856,20.2931,202700.0
2013-05-16 12:30:00,26.91,26.91,26.84,26.88,170700.0,20.2931,20.2931,20.2404,20.2705,170700.0
2013-05-16 13:00:00,26.88,26.89,26.81,26.84,166500.0,20.2705,20.2781,20.2177,20.2404,166500.0
2013-05-16 13:30:00,26.84,26.89,26.83,26.86,115700.0,20.2404,20.2781,20.2328,20.2554,115700.0
2013-05-16 14:00:00,26.86,26.93,26.86,26.87,60600.0,20.2554,20.3082,20.2554,20.263,60600.0
2013-05-16 14:30:00,26.87,26.9,26.82,26.88,232900.0,20.263,20.2856,20.2253,20.2705,232900.0
2013-05-16 15:00:00,26.87,26.94,26.84,26.85,183100.0,20.263,20.3158,20.2404,20.2479,183100.0
2013-05-16 15:30:00,26.84,26.9,26.79,26.85,260500.0,20.2404,20.2856,20.2027,20.2479,260500.0
2013-05-17 09:30:00,27.13,27.35,27.09,27.11,292900.0,20.4591,20.625,20.4289,20.444,292900.0
2013-05-17 10:00:00,27.13,27.2,27.1,27.12,234000.0,20.4591,20.5118,20.4364,20.4515,234000.0
2013-05-17 10:30:00,27.12,27.19,27.05,27.06,78900.0,20.4515,20.5043,20.3987,20.4063,78900.0
2013-05-17 11:00:00,27.06,27.11,27.02,27.08,86100.0,20.4063,20.444,20.3761,20.4213,86100.0
2013-05-17 11:30:00,27.09,27.14,27.07,27.08,73300.0,20.4289,20.4666,20.4138,20.4213,73300.0
2013-05-17 12:00:00,27.08,27.14,27.05,27.05,82600.0,20.4213,20.4666,20.3987,20.3987,82600.0
2013-05-17 12:30:00,27.05,27.13,27.05,27.12,43900.0,20.3987,20.4591,20.3987,20.4515,43900.0
2013-05-17 13:00:00,27.12,27.12,27.04,27.05,65100.0,20.4515,20.4515,20.3912,20.3987,65100.0
2013-05-17 13:30:00,27.06,27.12,27.05,27.12,55300.0,20.4063,20.4515,20.3987,20.4515,55300.0
2013-05-17 14:00:00,27.12,27.25,27.11,27.25,90900.0,20.4515,20.5495,20.444,20.5495,90900.0
2013-05-17 14:30:00,27.25,27.32,27.24,27.3,73200.0,20.5495,20.6023,20.542,20.5873,73200.0
2013-05-17 15:00:00,27.3,27.34,27.29,27.33,47900.0,20.5873,20.6174,20.5797,20.6099,47900.0
2013-05-17 15:30:00,27.33,27.41,27.33,27.39,304400.0,20.6099,20.6702,20.6099,20.6551,304400.0
2013-05-20 09:30:00,27.35,27.45,27.23,27.41,169700.0,20.625,20.7004,20.5345,20.6702,169700.0
2013-05-20 10:00:00,27.41,27.5,27.38,27.42,104200.0,20.6702,20.7381,20.6476,20.6777,104200.0
2013-05-20 10:30:00,27.42,27.52,27.42,27.51,139400.0,20.6777,20.7532,20.6777,20.7456,139400.0
2013-05-20 11:00:00,27.5,27.62,27.48,27.61,189700.0,20.7381,20.8286,20.723,20.821,189700.0
2013-05-20 11:30:00,27.62,27.71,27.59,27.7,65500.0,20.8286,20.8964,20.8059,20.8889,65500.0
2013-05-20 12:00:00,27.7,27.77,27.64,27.67,102700.0,20.8889,20.9417,20.8436,20.8663,102700.0
2013-05-20 12:30:00,27.66,27.68,27.64,27.66,88500.0,20.8587,20.8738,20.8436,20.8587,88500.0
2013-05-20 13:00:00,27.67,27.67,27.62,27.63,324600.0,20.8663,20.8663,20.8286,20.8361,324600.0
2013-05-20 13:30:00,27.63,27.65,27.57,27.64,117400.0,20.8361,20.8512,20.7909,20.8436,117400.0
2013-05-20 14:00:00,27.64,27.7,27.6,27.65,111200.0,20.8436,20.8889,20.8135,20.8512,111200.0
2013-05-20 14:30:00,27.66,27.71,27.64,27.66,95000.0,20.8587,20.8964,20.8436,20.8587,95000.0
2013-05-20 15:00:00,27.66,27.71,27.65,27.68,199900.0,20.8587,20.8964,20.8512,20.8738,199900.0
2013-05-20 15:30:00,27.69,27.74,27.65,27.71,409300.0,20.8814,20.9191,20.8512,20.8964,409300.0
2013-05-21 09:30:00,27.78,27.8,27.65,27.73,115900.0,20.9796,20.9947,20.8814,20.9419,115900.0
2013-05-21 10:00:00,27.74,27.79,27.62,27.7,138400.0,20.9494,20.9872,20.8588,20.9192,138400.0
2013-05-21 10:30:00,27.7,27.73,27.61,27.64,155400.0,20.9192,20.9419,20.8512,20.8739,155400.0
2013-05-21 11:00:00,27.63,27.73,27.61,27.66,102000.0,20.8663,20.9419,20.8512,20.889,102000.0
2013-05-21 11:30:00,27.65,27.73,27.65,27.72,78600.0,20.8814,20.9419,20.8814,20.9343,78600.0
2013-05-21 12:00:00,27.72,27.75,27.65,27.67,102700.0,20.9343,20.957,20.8814,20.8965,102700.0
2013-05-21 12:30:00,27.67,27.7,27.64,27.67,73900.0,20.8965,20.9192,20.8739,20.8965,73900.0
2013-05-21 13:00:00,27.66,27.72,27.66,27.7,75000.0,20.889,20.9343,20.889,20.9192,75000.0
2013-05-21 13:30:00,27.7,27.75,27.67,27.67,53200.0,20.9192,20.957,20.8965,20.8965,53200.0
2013-05-21 14:00:00,27.67,27.71,27.65,27.68,127300.0,20.8965,20.9268,20.8814,20.9041,127300.0
2013-05-21 14:30:00,27.68,27.7,27.65,27.67,113900.0,20.9041,20.9192,20.8814,20.8965,113900.0
2013-05-21 15:00:00,27.67,27.69,27.57,27.58,133100.0,20.8965,20.9116,20.821,20.8286,133100.0
2013-05-21 15:30:00,27.57,27.62,27.54,27.58,186700.0,20.821,20.8588,20.7984,20.8286,186700.0
2013-05-22 09:30:00,27.59,27.59,27.34,27.47,97900.0,20.8361,20.8361,20.6473,20.7455,97900.0
2013-05-22 10:00:00,27.49,27.9,27.49,27.81,233000.0,20.7606,21.0702,20.7606,21.0023,233000.0
2013-05-22 10:30:00,27.8,27.84,27.53,27.77,224800.0,20.9947,21.0249,20.7908,20.9721,224800.0
2013-05-22 11:00:00,27.77,27.83,27.7,27.8,191900.0,20.9721,21.0174,20.9192,20.9947,191900.0
2013-05-22 11:30:00,27.8,27.95,27.74,27.93,162200.0,20.9947,21.108,20.9494,21.0929,162200.0
2013-05-22 12:00:00,27.93,28.0,27.84,27.89,140800.0,21.0929,21.1458,21.0249,21.0627,140800.0
2013-05-22 12:30:00,27.89,28.03,27.89,28.02,135600.0,21.0627,21.1684,21.0627,21.1609,135600.0
2013-05-22 13:00:00,28.02,28.02,27.78,27.79,92600.0,21.1609,21.1609,20.9796,20.9872,92600.0
2013-05-22 13:30:00,27.78,27.78,27.56,27.56,107400.0,20.9796,20.9796,20.8135,20.8135,107400.0
2013-05-22 14:00:00,27.56,27.6,27.24,27.29,280800.0,20.8135,20.8437,20.5718,20.6096,280800.0
2013-05-22 14:30:00,27.29,27.44,27.17,27.44,250300.0,20.6096,20.7228,20.5189,20.7228,250300.0
2013-05-22 15:00:00,27.42,27.43,27.15,27.16,269900.0,20.7077,20.7153,20.5038,20.5114,269900.0
2013-05-22 15:30:00,27.16,27.26,27.11,27.2,281500.0,20.5114,20.5869,20.4736,20.5416,281500.0
2013-05-23 09:30:00,26.98,26.99,26.67,26.78,288400.0,20.3755,20.383,20.1413,20.2244,288400.0
2013-05-23 10:00:00,26.79,26.97,26.78,26.88,256400.0,20.232,20.3679,20.2244,20.2999,256400.0
2013-05-23 10:30:00,26.88,26.89,26.71,26.74,113500.0,20.2999,20.3075,20.1715,20.1942,113500.0
2013-05-23 11:00:00,26.74,26.94,26.73,26.88,113900.0,20.1942,20.3452,20.1867,20.2999,113900.0
2013-05-23 11:30:00,26.88,26.93,26.82,26.86,90900.0,20.2999,20.3377,20.2546,20.2848,90900.0
2013-05-23 12:00:00,26.86,27.09,26.86,27.05,123000.0,20.2848,20.4585,20.2848,20.4283,123000.0
2013-05-23 12:30:00,27.04,27.05,26.87,26.9,78300.0,20.4208,20.4283,20.2924,20.315,78300.0
2013-05-23 13:00:00,26.91,26.95,26.83,26.83,66100.0,20.3226,20.3528,20.2622,20.2622,66100.0
2013-05-23 13:30:00,26.84,26.96,26.84,26.96,67500.0,20.2697,20.3603,20.2697,20.3603,67500.0
2013-05-23 14:00:00,26.96,27.0,26.9,26.99,44400.0,20.3603,20.3906,20.315,20.383,44400.0
2013-05-23 14:30:00,26.97,27.08,26.91,27.06,167800.0,20.3679,20.451,20.3226,20.4359,167800.0
2013-05-23 15:00:00,27.06,27.2,27.05,27.18,183600.0,20.4359,20.5416,20.4283,20.5265,183600.0
2013-05-23 15:30:00,27.17,27.26,27.11,27.22,519100.0,20.5189,20.5869,20.4736,20.5567,519100.0
2013-05-24 09:30:00,27.03,27.21,27.03,27.13,130800.0,20.4132,20.5492,20.4132,20.4887,130800.0
2013-05-24 10:00:00,27.12,27.21,27.07,27.14,166700.0,20.4812,20.5492,20.4434,20.4963,166700.0
2013-05-24 10:30:00,27.14,27.18,27.09,27.12,79200.0,20.4963,20.5265,20.4585,20.4812,79200.0
2013-05-24 11:00:00,27.12,27.19,27.1,27.17,57400.0,20.4812,20.534,20.4661,20.5189,57400.0
2013-05-24 11:30:00,27.16,27.3,27.15,27.29,63100.0,20.5114,20.6171,20.5038,20.6096,63100.0
2013-05-24 12:00:00,27.28,27.33,27.25,27.32,46800.0,20.602,20.6398,20.5794,20.6322,46800.0
2013-05-24 12:30:00,27.31,27.34,27.25,27.28,27000.0,20.6247,20.6473,20.5794,20.602,27000.0
2013-05-24 13:00:00,27.27,27.31,27.25,27.3,34900.0,20.5945,20.6247,20.5794,20.6171,34900.0
2013-05-24 13:30:00,27.31,27.33,27.28,27.33,28500.0,20.6247,20.6398,20.602,20.6398,28500.0
2013-05-24 14:00:00,27.32,27.42,27.31,27.38,82000.0,20.6322,20.7077,20.6247,20.6775,82000.0
2013-05-24 14:30:00,27.37,27.4,27.34,27.39,75800.0,20.67,20.6926,20.6473,20.6851,75800.0
2013-05-24 15:00:00,27.39,27.46,27.39,27.44,99900.0,20.6851,20.738,20.6851,20.7228,99900.0
2013-05-24 15:30:00,27.44,27.49,27.38,27.49,278800.0,20.7228,20.7606,20.6775,20.7606,278800.0
2013-05-28 09:30:00,27.82,28.19,27.56,28.11,291100.0,21.0098,21.2893,20.8135,21.2288,291100.0
2013-05-28 10:00:00,28.14,28.27,28.1,28.24,196400.0,21.2515,21.3497,21.2213,21.327,196400.0
2013-05-28 10:30:00,28.24,28.24,28.08,28.11,184500.0,21.327,21.327,21.2062,21.2288,184500.0
2013-05-28 11:00:00,28.11,28.15,28.09,28.14,123100.0,21.2288,21.259,21.2137,21.2515,123100.0
2013-05-28 11:30:00,28.15,28.18,28.11,28.11,153500.0,21.259,21.2817,21.2288,21.2288,153500.0
2013-05-28 12:00:00,28.11,28.15,28.06,28.07,92500.0,21.2288,21.259,21.1911,21.1986,92500.0
2013-05-28 12:30:00,28.07,28.14,28.04,28.12,83900.0,21.1986,21.2515,21.176,21.2364,83900.0
2013-05-28 13:00:00,28.13,28.17,28.12,28.14,117700.0,21.2439,21.2741,21.2364,21.2515,117700.0
2013-05-28 13:30:00,28.14,28.14,27.99,28.01,88300.0,21.2515,21.2515,21.1382,21.1533,88300.0
2013-05-28 14:00:00,27.99,28.04,27.94,28.02,179900.0,21.1382,21.176,21.1005,21.1609,179900.0
2013-05-28 14:30:00,28.02,28.06,27.93,28.02,118600.0,21.1609,21.1911,21.0929,21.1609,118600.0
2013-05-28 15:00:00,28.01,28.09,27.97,28.09,162500.0,21.1533,21.2137,21.1231,21.2137,162500.0
2013-05-28 15:30:00,28.09,28.13,28.05,28.09,232000.0,21.2137,21.2439,21.1835,21.2137,232000.0
2013-05-29 09:30:00,27.75,28.14,27.73,28.12,205100.0,20.957,21.2515,20.9419,21.2364,205100.0
2013-05-29 10:00:00,28.13,28.23,28.1,28.16,232800.0,21.2439,21.3195,21.2213,21.2666,232800.0
2013-05-29 10:30:00,28.16,28.32,28.12,28.12,222600.0,21.2666,21.3874,21.2364,21.2364,222600.0
2013-05-29 11:00:00,28.11,28.18,28.02,28.18,132900.0,21.2288,21.2817,21.1609,21.2817,132900.0
2013-05-29 11:30:00,28.18,28.24,28.13,28.22,109200.0,21.2817,21.327,21.2439,21.3119,109200.0
2013-05-29 12:00:00,28.22,28.23,28.17,28.2,365000.0,21.3119,21.3195,21.2741,21.2968,365000.0
2013-05-29 12:30:00,28.2,28.21,28.08,28.16,119700.0,21.2968,21.3044,21.2062,21.2666,119700.0
2013-05-29 13:00:00,28.16,28.22,28.08,28.19,121300.0,21.2666,21.3119,21.2062,21.2893,121300.0
2013-05-29 13:30:00,28.2,28.25,28.16,28.22,188500.0,21.2968,21.3346,21.2666,21.3119,188500.0
2013-05-29 14:00:00,28.22,28.26,28.17,28.18,84400.0,21.3119,21.3421,21.2741,21.2817,84400.0
2013-05-29 14:30:00,28.18,28.22,28.13,28.16,107900.0,21.2817,21.3119,21.2439,21.2666,107900.0
2013-05-29 15:00:00,28.15,28.22,28.13,28.2,121200.0,21.259,21.3119,21.2439,21.2968,121200.0
2013-05-29 15:30:00,28.2,28.2,28.06,28.09,177200.0,21.2968,21.2968,21.1911,21.2137,177200.0
2013-05-30 09:30:00,28.04,28.49,27.76,28.4,172800.0,21.176,21.5158,20.9645,21.4478,172800.0
2013-05-30 10:00:00,28.4,28.4,28.24,28.3,107100.0,21.4478,21.4478,21.327,21.3723,107100.0
2013-05-30 10:30:00,28.3,28.38,28.21,28.26,158600.0,21.3723,21.4327,21.3044,21.3421,158600.0
2013-05-30 11:00:00,28.25,28.34,28.22,28.34,64900.0,21.3346,21.4025,21.3119,21.4025,64900.0
2013-05-30 11:30:00,28.34,28.52,28.3,28.51,233600.0,21.4025,21.5385,21.3723,21.5309,233600.0
2013-05-30 12:00:00,28.51,28.61,28.5,28.6,128500.0,21.5309,21.6064,21.5234,21.5989,128500.0
2013-05-30 12:30:00,28.6,28.61,28.55,28.58,92900.0,21.5989,21.6064,21.5611,21.5838,92900.0
2013-05-30 13:00:00,28.59,28.68,28.59,28.67,72700.0,21.5913,21.6593,21.5913,21.6518,72700.0
2013-05-30 13:30:00,28.68,28.7,28.63,28.67,79700.0,21.6593,21.6744,21.6215,21.6518,79700.0
2013-05-30 14:00:00,28.67,28.69,28.58,28.65,82200.0,21.6518,21.6669,21.5838,21.6366,82200.0
2013-05-30 14:30:00,28.65,28.69,28.6,28.68,79100.0,21.6366,21.6669,21.5989,21.6593,79100.0
2013-05-30 15:00:00,28.68,28.74,28.67,28.7,185900.0,21.6593,21.7046,21.6518,21.6744,185900.0
2013-05-30 15:30:00,28.69,28.71,28.57,28.6,341000.0,21.6669,21.682,21.5762,21.5989,341000.0
2013-05-31 09:30:00,28.57,28.6,28.33,28.46,154700.0,21.5762,21.5989,21.395,21.4932,154700.0
2013-05-31 10:00:00,28.47,28.55,28.45,28.46,126900.0,21.5007,21.5611,21.4856,21.4932,126900.0
2013-05-31 10:30:00,28.47,28.55,28.4,28.4,140900.0,21.5007,21.5611,21.4478,21.4478,140900.0
2013-05-31 11:00:00,28.41,28.57,28.38,28.44,122200.0,21.4554,21.5762,21.4327,21.4781,122200.0
2013-05-31 11:30:00,28.43,28.52,28.42,28.46,67500.0,21.4705,21.5385,21.4629,21.4932,67500.0
2013-05-31 12:00:00,28.46,28.46,28.37,28.37,98200.0,21.4932,21.4932,21.4252,21.4252,98200.0
2013-05-31 12:30:00,28.38,28.4,28.31,28.31,68900.0,21.4327,21.4478,21.3799,21.3799,68900.0
2013-05-31 13:00:00,28.31,28.43,28.3,28.39,74300.0,21.3799,21.4705,21.3723,21.4403,74300.0
2013-05-31 13:30:00,28.39,28.41,28.33,28.35,79600.0,21.4403,21.4554,21.395,21.4101,79600.0
2013-05-31 14:00:00,28.36,28.39,28.3,28.31,66700.0,21.4176,21.4403,21.3723,21.3799,66700.0
2013-05-31 14:30:00,28.31,28.31,28.18,28.21,77200.0,21.3799,21.3799,21.2817,21.3044,77200.0
2013-05-31 15:00:00,28.21,28.29,28.2,28.22,144600.0,21.3044,21.3648,21.2968,21.3119,144600.0
2013-05-31 15:30:00,28.21,28.28,28.05,28.07,378000.0,21.3044,21.3572,21.1835,21.1986,378000.0
2013-06-03 09:30:00,28.17,28.34,28.03,28.03,120500.0,21.2741,21.4025,21.1684,21.1684,120500.0
2013-06-03 10:00:00,28.03,28.2,27.9,27.9,239900.0,21.1684,21.2968,21.0702,21.0702,239900.0
2013-06-03 10:30:00,27.89,27.89,27.5,27.62,313800.0,21.0627,21.0627,20.7682,20.8588,313800.0
2013-06-03 11:00:00,27.62,27.64,27.32,27.4,180500.0,20.8588,20.8739,20.6322,20.6926,180500.0
2013-06-03 11:30:00,27.4,27.6,27.38,27.53,113300.0,20.6926,20.8437,20.6775,20.7908,113300.0
2013-06-03 12:00:00,27.54,27.57,27.36,27.37,152700.0,20.7984,20.821,20.6624,20.67,152700.0
2013-06-03 12:30:00,27.38,27.42,27.27,27.32,172800.0,20.6775,20.7077,20.5945,20.6322,172800.0
2013-06-03 13:00:00,27.33,27.4,27.29,27.3,172600.0,20.6398,20.6926,20.6096,20.6171,172600.0
2013-06-03 13:30:00,27.3,27.36,27.24,27.3,210000.0,20.6171,20.6624,20.5718,20.6171,210000.0
2013-06-03 14:00:00,27.29,27.37,27.24,27.34,243300.0,20.6096,20.67,20.5718,20.6473,243300.0
2013-06-03 14:30:00,27.33,27.45,27.3,27.39,230800.0,20.6398,20.7304,20.6171,20.6851,230800.0
2013-06-03 15:00:00,27.39,27.43,27.26,27.42,373600.0,20.6851,20.7153,20.5869,20.7077,373600.0
2013-06-03 15:30:00,27.41,27.64,27.4,27.62,664400.0,20.7002,20.8739,20.6926,20.8588,664400.0
2013-06-04 09:30:00,27.69,27.9,27.62,27.69,171200.0,20.9116,21.0702,20.8588,20.9116,171200.0
2013-06-04 10:00:00,27.68,27.72,27.54,27.6,209700.0,20.9041,20.9343,20.7984,20.8437,209700.0
2013-06-04 10:30:00,27.6,27.7,27.41,27.42,135000.0,20.8437,20.9192,20.7002,20.7077,135000.0
2013-06-04 11:00:00,27.41,27.44,27.37,27.41,138200.0,20.7002,20.7228,20.67,20.7002,138200.0
2013-06-04 11:30:00,27.42,27.47,27.36,27.43,141800.0,20.7077,20.7455,20.6624,20.7153,141800.0
2013-06-04 12:00:00,27.42,27.43,27.29,27.31,185000.0,20.7077,20.7153,20.6096,20.6247,185000.0
2013-06-04 12:30:00,27.3,27.4,27.29,27.39,101000.0,20.6171,20.6926,20.6096,20.6851,101000.0
2013-06-04 13:00:00,27.4,27.44,27.09,27.1,148800.0,20.6926,20.7228,20.4585,20.4661,148800.0
2013-06-04 13:30:00,27.1,27.14,26.96,27.06,305200.0,20.4661,20.4963,20.3603,20.4359,305200.0
2013-06-04 14:00:00,27.06,27.12,27.0,27.09,255300.0,20.4359,20.4812,20.3906,20.4585,255300.0
2013-06-04 14:30:00,27.09,27.15,27.02,27.07,222700.0,20.4585,20.5038,20.4057,20.4434,222700.0
2013-06-04 15:00:00,27.06,27.1,26.98,27.08,253700.0,20.4359,20.4661,20.3755,20.451,253700.0
2013-06-04 15:30:00,27.08,27.22,27.08,27.15,536000.0,20.451,20.5567,20.451,20.5038,536000.0
2013-06-05 09:30:00,27.09,27.09,26.85,26.88,97900.0,20.4585,20.4585,20.2773,20.2999,97900.0
2013-06-05 10:00:00,26.9,27.04,26.71,26.89,196500.0,20.315,20.4208,20.1715,20.3075,196500.0
2013-06-05 10:30:00,26.9,26.91,26.73,26.73,159700.0,20.315,20.3226,20.1867,20.1867,159700.0
2013-06-05 11:00:00,26.73,26.8,26.6,26.74,119000.0,20.1867,20.2395,20.0885,20.1942,119000.0
2013-06-05 11:30:00,26.74,26.79,26.65,26.67,103100.0,20.1942,20.232,20.1262,20.1413,103100.0
2013-06-05 12:00:00,26.67,26.67,26.52,26.64,83100.0,20.1413,20.1413,20.0281,20.1187,83100.0
2013-06-05 12:30:00,26.64,26.64,26.51,26.56,68500.0,20.1187,20.1187,20.0205,20.0583,68500.0
2013-06-05 13:00:00,26.56,26.69,26.53,26.68,116200.0,20.0583,20.1564,20.0356,20.1489,116200.0
2013-06-05 13:30:00,26.69,26.73,26.64,26.66,87000.0,20.1564,20.1867,20.1187,20.1338,87000.0
2013-06-05 14:00:00,26.66,26.7,26.48,26.5,107000.0,20.1338,20.164,19.9979,20.013,107000.0
2013-06-05 14:30:00,26.5,26.59,26.46,26.51,107100.0,20.013,20.0809,19.9827,20.0205,107100.0
2013-06-05 15:00:00,26.51,26.6,26.42,26.58,140100.0,20.0205,20.0885,19.9525,20.0734,140100.0
2013-06-05 15:30:00,26.58,26.62,26.51,26.55,606000.0,20.0734,20.1036,20.0205,20.0507,606000.0
2013-06-06 09:30:00,26.5,26.76,26.41,26.75,87600.0,20.013,20.2093,19.945,20.2018,87600.0
2013-06-06 10:00:00,26.76,26.8,26.58,26.63,141000.0,20.2093,20.2395,20.0734,20.1111,141000.0
2013-06-06 10:30:00,26.64,26.79,26.56,26.78,89900.0,20.1187,20.232,20.0583,20.2244,89900.0
2013-06-06 11:00:00,26.79,26.8,26.61,26.65,147700.0,20.232,20.2395,20.096,20.1262,147700.0
2013-06-06 11:30:00,26.65,26.79,26.62,26.62,94800.0,20.1262,20.232,20.1036,20.1036,94800.0
2013-06-06 12:00:00,26.63,26.65,26.39,26.49,110600.0,20.1111,20.1262,19.9299,20.0054,110600.0
2013-06-06 12:30:00,26.49,26.58,26.46,26.51,125300.0,20.0054,20.0734,19.9827,20.0205,125300.0
2013-06-06 13:00:00,26.51,26.67,26.51,26.54,100700.0,20.0205,20.1413,20.0205,20.0432,100700.0
2013-06-06 13:30:00,26.55,26.66,26.52,26.61,67500.0,20.0507,20.1338,20.0281,20.096,67500.0
2013-06-06 14:00:00,26.61,26.81,26.56,26.8,195100.0,20.096,20.2471,20.0583,20.2395,195100.0
2013-06-06 14:30:00,26.8,26.97,26.73,26.87,167900.0,20.2395,20.3679,20.1867,20.2924,167900.0
2013-06-06 15:00:00,26.88,26.97,26.79,26.94,119400.0,20.2999,20.3679,20.232,20.3452,119400.0
2013-06-06 15:30:00,26.94,26.98,26.82,26.93,291400.0,20.3452,20.3755,20.2546,20.3377,291400.0
2013-06-07 09:30:00,27.21,27.31,26.89,27.06,112600.0,20.5492,20.6247,20.3075,20.4359,112600.0
2013-06-07 10:00:00,27.07,27.2,27.04,27.16,93900.0,20.4434,20.5416,20.4208,20.5114,93900.0
2013-06-07 10:30:00,27.17,27.35,27.13,27.26,118700.0,20.5189,20.6549,20.4887,20.5869,118700.0
2013-06-07 11:00:00,27.27,27.35,27.24,27.31,42600.0,20.5945,20.6549,20.5718,20.6247,42600.0
2013-06-07 11:30:00,27.32,27.39,27.28,27.32,89600.0,20.6322,20.6851,20.602,20.6322,89600.0
2013-06-07 12:00:00,27.31,27.32,27.25,27.31,29700.0,20.6247,20.6322,20.5794,20.6247,29700.0
2013-06-07 12:30:00,27.31,27.34,27.25,27.31,26300.0,20.6247,20.6473,20.5794,20.6247,26300.0
2013-06-07 13:00:00,27.32,27.38,27.32,27.34,41600.0,20.6322,20.6775,20.6322,20.6473,41600.0
2013-06-07 13:30:00,27.35,27.39,27.3,27.31,40900.0,20.6549,20.6851,20.6171,20.6247,40900.0
2013-06-07 14:00:00,27.31,27.34,27.21,27.25,62400.0,20.6247,20.6473,20.5492,20.5794,62400.0
2013-06-07 14:30:00,27.25,27.35,27.21,27.34,73600.0,20.5794,20.6549,20.5492,20.6473,73600.0
2013-06-07 15:00:00,27.34,27.36,27.27,27.3,119600.0,20.6473,20.6624,20.5945,20.6171,119600.0
2013-06-07 15:30:00,27.3,27.41,27.29,27.36,204100.0,20.6171,20.7002,20.6096,20.6624,204100.0
2013-06-10 09:30:00,27.42,27.55,27.39,27.49,133500.0,20.7077,20.8059,20.6851,20.7606,133500.0
2013-06-10 10:00:00,27.49,27.53,27.34,27.53,109000.0,20.7606,20.7908,20.6473,20.7908,109000.0
2013-06-10 10:30:00,27.53,27.64,27.51,27.57,62000.0,20.7908,20.8739,20.7757,20.821,62000.0
2013-06-10 11:00:00,27.58,27.63,27.48,27.48,137200.0,20.8286,20.8663,20.7531,20.7531,137200.0
2013-06-10 11:30:00,27.47,27.56,27.46,27.51,66000.0,20.7455,20.8135,20.738,20.7757,66000.0
2013-06-10 12:00:00,27.51,27.62,27.49,27.57,69700.0,20.7757,20.8588,20.7606,20.821,69700.0
2013-06-10 12:30:00,27.58,27.59,27.48,27.56,67900.0,20.8286,20.8361,20.7531,20.8135,67900.0
2013-06-10 13:00:00,27.55,27.65,27.55,27.61,153500.0,20.8059,20.8814,20.8059,20.8512,153500.0
2013-06-10 13:30:00,27.61,27.74,27.6,27.74,117300.0,20.8512,20.9494,20.8437,20.9494,117300.0
2013-06-10 14:00:00,27.73,27.81,27.72,27.72,153000.0,20.9419,21.0023,20.9343,20.9343,153000.0
2013-06-10 14:30:00,27.72,27.82,27.72,27.81,75200.0,20.9343,21.0098,20.9343,21.0023,75200.0
2013-06-10 15:00:00,27.8,27.92,27.8,27.92,230300.0,20.9947,21.0853,20.9947,21.0853,230300.0
2013-06-10 15:30:00,27.91,27.99,27.86,27.89,568400.0,21.0778,21.1382,21.04,21.0627,568400.0
2013-06-11 09:30:00,27.52,27.82,27.47,27.78,229600.0,20.7833,21.0098,20.7455,20.9796,229600.0
2013-06-11 10:00:00,27.78,27.86,27.6,27.85,454500.0,20.9796,21.04,20.8437,21.0325,454500.0
2013-06-11 10:30:00,27.84,27.99,27.81,27.93,306400.0,21.0249,21.1382,21.0023,21.0929,306400.0
2013-06-11 11:00:00,27.92,28.21,27.89,28.19,159900.0,21.0853,21.3044,21.0627,21.2893,159900.0
2013-06-11 11:30:00,28.19,28.23,27.97,28.0,143600.0,21.2893,21.3195,21.1231,21.1458,143600.0
2013-06-11 12:00:00,27.98,28.04,27.89,27.98,89300.0,21.1307,21.176,21.0627,21.1307,89300.0
2013-06-11 12:30:00,27.99,28.01,27.82,27.88,81800.0,21.1382,21.1533,21.0098,21.0551,81800.0
2013-06-11 13:00:00,27.89,27.92,27.79,27.81,74900.0,21.0627,21.0853,20.9872,21.0023,74900.0
2013-06-11 13:30:00,27.8,27.81,27.72,27.75,150300.0,20.9947,21.0023,20.9343,20.957,150300.0
2013-06-11 14:00:00,27.74,27.84,27.71,27.84,149800.0,20.9494,21.0249,20.9268,21.0249,149800.0
2013-06-11 14:30:00,27.83,27.89,27.77,27.89,267100.0,21.0174,21.0627,20.9721,21.0627,267100.0
2013-06-11 15:00:00,27.89,27.97,27.87,27.89,267600.0,21.0627,21.1231,21.0476,21.0627,267600.0
2013-06-11 15:30:00,27.89,27.89,27.81,27.84,653600.0,21.0627,21.0627,21.0023,21.0249,653600.0
2013-06-12 09:30:00,28.07,28.09,27.76,27.76,175800.0,21.1986,21.2137,20.9645,20.9645,175800.0
2013-06-12 10:00:00,27.76,27.76,27.65,27.71,133100.0,20.9645,20.9645,20.8814,20.9268,133100.0
2013-06-12 10:30:00,27.69,27.7,27.44,27.46,112200.0,20.9116,20.9192,20.7228,20.738,112200.0
2013-06-12 11:00:00,27.47,27.49,27.36,27.46,91300.0,20.7455,20.7606,20.6624,20.738,91300.0
2013-06-12 11:30:00,27.45,27.48,27.28,27.31,103400.0,20.7304,20.7531,20.602,20.6247,103400.0
2013-06-12 12:00:00,27.32,27.34,27.2,27.26,74600.0,20.6322,20.6473,20.5416,20.5869,74600.0
2013-06-12 12:30:00,27.26,27.32,27.16,27.3,89600.0,20.5869,20.6322,20.5114,20.6171,89600.0
2013-06-12 13:00:00,27.3,27.35,27.2,27.26,98900.0,20.6171,20.6549,20.5416,20.5869,98900.0
2013-06-12 13:30:00,27.26,27.29,27.16,27.17,150300.0,20.5869,20.6096,20.5114,20.5189,150300.0
2013-06-12 14:00:00,27.16,27.22,27.05,27.06,175700.0,20.5114,20.5567,20.4283,20.4359,175700.0
2013-06-12 14:30:00,27.05,27.08,27.01,27.08,110600.0,20.4283,20.451,20.3981,20.451,110600.0
2013-06-12 15:00:00,27.08,27.1,26.95,27.01,187800.0,20.451,20.4661,20.3528,20.3981,187800.0
2013-06-12 15:30:00,27.01,27.14,26.98,27.14,454300.0,20.3981,20.4963,20.3755,20.4963,454300.0
2013-06-13 09:30:00,27.17,27.38,27.15,27.26,171500.0,20.5189,20.6775,20.5038,20.5869,171500.0
2013-06-13 10:00:00,27.25,27.37,27.16,27.16,227300.0,20.5794,20.67,20.5114,20.5114,227300.0
2013-06-13 10:30:00,27.17,27.23,27.12,27.13,120800.0,20.5189,20.5643,20.4812,20.4887,120800.0
2013-06-13 11:00:00,27.13,27.18,27.08,27.16,95400.0,20.4887,20.5265,20.451,20.5114,95400.0
2013-06-13 11:30:00,27.14,27.18,27.08,27.16,68700.0,20.4963,20.5265,20.451,20.5114,68700.0
2013-06-13 12:00:00,27.16,27.2,27.14,27.15,28200.0,20.5114,20.5416,20.4963,20.5038,28200.0
2013-06-13 12:30:00,27.16,27.33,27.16,27.32,30500.0,20.5114,20.6398,20.5114,20.6322,30500.0
2013-06-13 13:00:00,27.32,27.39,27.26,27.26,56600.0,20.6322,20.6851,20.5869,20.5869,56600.0
2013-06-13 13:30:00,27.26,27.28,27.21,27.25,30700.0,20.5869,20.602,20.5492,20.5794,30700.0
2013-06-13 14:00:00,27.26,27.43,27.26,27.37,58600.0,20.5869,20.7153,20.5869,20.67,58600.0
2013-06-13 14:30:00,27.38,27.47,27.38,27.47,70300.0,20.6775,20.7455,20.6775,20.7455,70300.0
2013-06-13 15:00:00,27.47,27.55,27.47,27.53,83500.0,20.7455,20.8059,20.7455,20.7908,83500.0
2013-06-13 15:30:00,27.53,27.59,27.48,27.55,329500.0,20.7908,20.8361,20.7531,20.8059,329500.0
2013-06-14 09:30:00,27.7,27.77,27.42,27.53,160000.0,20.9192,20.9721,20.7077,20.7908,160000.0
2013-06-14 10:00:00,27.53,27.64,27.34,27.35,204300.0,20.7908,20.8739,20.6473,20.6549,204300.0
2013-06-14 10:30:00,27.35,27.39,27.16,27.2,68900.0,20.6549,20.6851,20.5114,20.5416,68900.0
2013-06-14 11:00:00,27.19,27.22,27.14,27.21,53200.0,20.534,20.5567,20.4963,20.5492,53200.0
2013-06-14 11:30:00,27.22,27.25,27.11,27.14,59300.0,20.5567,20.5794,20.4736,20.4963,59300.0
2013-06-14 12:00:00,27.13,27.14,27.0,27.0,101400.0,20.4887,20.4963,20.3906,20.3906,101400.0
2013-06-14 12:30:00,27.0,27.02,26.86,26.88,74600.0,20.3906,20.4057,20.2848,20.2999,74600.0
2013-06-14 13:00:00,26.89,26.96,26.83,26.85,66500.0,20.3075,20.3603,20.2622,20.2773,66500.0
2013-06-14 13:30:00,26.84,27.01,26.83,26.96,82400.0,20.2697,20.3981,20.2622,20.3603,82400.0
2013-06-14 14:00:00,26.95,27.08,26.91,27.02,117900.0,20.3528,20.451,20.3226,20.4057,117900.0
2013-06-14 14:30:00,27.02,27.08,26.94,26.95,52800.0,20.4057,20.451,20.3452,20.3528,52800.0
2013-06-14 15:00:00,26.95,27.06,26.94,26.95,87700.0,20.3528,20.4359,20.3452,20.3528,87700.0
2013-06-14 15:30:00,26.95,27.0,26.91,26.96,233800.0,20.3528,20.3906,20.3226,20.3603,233800.0
2013-06-17 09:30:00,27.07,27.25,26.97,27.07,231400.0,20.4434,20.5794,20.3679,20.4434,231400.0
2013-06-17 10:00:00,27.08,27.1,26.95,26.95,193200.0,20.451,20.4661,20.3528,20.3528,193200.0
2013-06-17 10:30:00,26.96,26.96,26.82,26.95,115300.0,20.3603,20.3603,20.2546,20.3528,115300.0
2013-06-17 11:00:00,26.95,26.97,26.89,26.92,115900.0,20.3528,20.3679,20.3075,20.3301,115900.0
2013-06-17 11:30:00,26.91,26.91,26.82,26.87,102400.0,20.3226,20.3226,20.2546,20.2924,102400.0
2013-06-17 12:00:00,26.87,26.91,26.85,26.89,60400.0,20.2924,20.3226,20.2773,20.3075,60400.0
2013-06-17 12:30:00,26.88,26.92,26.86,26.86,154200.0,20.2999,20.3301,20.2848,20.2848,154200.0
2013-06-17 13:00:00,26.86,26.95,26.86,26.93,63400.0,20.2848,20.3528,20.2848,20.3377,63400.0
2013-06-17 13:30:00,26.93,27.01,26.93,26.99,49200.0,20.3377,20.3981,20.3377,20.383,49200.0
2013-06-17 14:00:00,26.99,27.0,26.84,26.9,197900.0,20.383,20.3906,20.2697,20.315,197900.0
2013-06-17 14:30:00,26.89,26.96,26.87,26.95,346200.0,20.3075,20.3603,20.2924,20.3528,346200.0
2013-06-17 15:00:00,26.96,27.03,26.93,27.02,254200.0,20.3603,20.4132,20.3377,20.4057,254200.0
2013-06-17 15:30:00,27.02,27.1,27.0,27.06,492000.0,20.4057,20.4661,20.3906,20.4359,492000.0
2013-06-18 09:30:00,27.04,27.11,26.89,26.96,229800.0,20.4208,20.4736,20.3075,20.3603,229800.0
2013-06-18 10:00:00,26.97,27.0,26.87,26.9,126400.0,20.3679,20.3906,20.2924,20.315,126400.0
2013-06-18 10:30:00,26.9,26.98,26.88,26.93,70900.0,20.315,20.3755,20.2999,20.3377,70900.0
2013-06-18 11:00:00,26.92,27.0,26.87,27.0,62000.0,20.3301,20.3906,20.2924,20.3906,62000.0
2013-06-18 11:30:00,27.0,27.06,26.95,27.02,120300.0,20.3906,20.4359,20.3528,20.4057,120300.0
2013-06-18 12:00:00,27.02,27.07,27.01,27.05,37900.0,20.4057,20.4434,20.3981,20.4283,37900.0
2013-06-18 12:30:00,27.04,27.23,27.02,27.19,89300.0,20.4208,20.5643,20.4057,20.534,89300.0
2013-06-18 13:00:00,27.2,27.21,27.11,27.14,55400.0,20.5416,20.5492,20.4736,20.4963,55400.0
2013-06-18 13:30:00,27.14,27.29,27.13,27.28,62600.0,20.4963,20.6096,20.4887,20.602,62600.0
2013-06-18 14:00:00,27.28,27.37,27.24,27.31,105400.0,20.602,20.67,20.5718,20.6247,105400.0
2013-06-18 14:30:00,27.32,27.42,27.31,27.39,93300.0,20.6322,20.7077,20.6247,20.6851,93300.0
2013-06-18 15:00:00,27.38,27.39,27.29,27.34,99800.0,20.6775,20.6851,20.6096,20.6473,99800.0
2013-06-18 15:30:00,27.34,27.35,27.27,27.3,243900.0,20.6473,20.6549,20.5945,20.6171,243900.0
2013-06-19 09:30:00,27.24,27.25,26.86,27.01,147000.0,20.5718,20.5794,20.2848,20.3981,147000.0
2013-06-19 10:00:00,27.01,27.02,26.88,26.91,101200.0,20.3981,20.4057,20.2999,20.3226,101200.0
2013-06-19 10:30:00,26.91,26.91,26.82,26.86,124200.0,20.3226,20.3226,20.2546,20.2848,124200.0
2013-06-19 11:00:00,26.85,26.99,26.82,26.98,115500.0,20.2773,20.383,20.2546,20.3755,115500.0
2013-06-19 11:30:00,26.96,27.0,26.95,26.96,91100.0,20.3603,20.3906,20.3528,20.3603,91100.0
2013-06-19 12:00:00,26.96,27.02,26.94,27.02,45600.0,20.3603,20.4057,20.3452,20.4057,45600.0
2013-06-19 12:30:00,27.01,27.1,27.0,27.05,47700.0,20.3981,20.4661,20.3906,20.4283,47700.0
2013-06-19 13:00:00,27.05,27.09,27.03,27.07,47200.0,20.4283,20.4585,20.4132,20.4434,47200.0
2013-06-19 13:30:00,27.07,27.13,27.05,27.13,44700.0,20.4434,20.4887,20.4283,20.4887,44700.0
2013-06-19 14:00:00,27.14,27.2,26.94,27.15,203000.0,20.4963,20.5416,20.3452,20.5038,203000.0
2013-06-19 14:30:00,27.14,27.3,26.99,27.02,316500.0,20.4963,20.6171,20.383,20.4057,316500.0
2013-06-19 15:00:00,27.01,27.09,26.91,27.08,160000.0,20.3981,20.4585,20.3226,20.451,160000.0
2013-06-19 15:30:00,27.07,27.08,26.87,26.92,393600.0,20.4434,20.451,20.2924,20.3301,393600.0
2013-06-20 09:30:00,26.7,26.97,26.69,26.89,169700.0,20.164,20.3679,20.1564,20.3075,169700.0
2013-06-20 10:00:00,26.9,27.07,26.83,27.02,159300.0,20.315,20.4434,20.2622,20.4057,159300.0
2013-06-20 10:30:00,26.99,27.12,26.92,27.12,157900.0,20.383,20.4812,20.3301,20.4812,157900.0
2013-06-20 11:00:00,27.1,27.18,27.03,27.15,153900.0,20.4661,20.5265,20.4132,20.5038,153900.0
2013-06-20 11:30:00,27.15,27.3,27.12,27.28,159700.0,20.5038,20.6171,20.4812,20.602,159700.0
2013-06-20 12:00:00,27.28,27.46,27.26,27.46,138700.0,20.602,20.738,20.5869,20.738,138700.0
2013-06-20 12:30:00,27.46,27.5,27.41,27.46,114300.0,20.738,20.7682,20.7002,20.738,114300.0
2013-06-20 13:00:00,27.46,27.52,27.43,27.47,119900.0,20.738,20.7833,20.7153,20.7455,119900.0
2013-06-20 13:30:00,27.47,27.6,27.42,27.6,170300.0,20.7455,20.8437,20.7077,20.8437,170300.0
2013-06-20 14:00:00,27.59,27.65,27.53,27.53,290400.0,20.8361,20.8814,20.7908,20.7908,290400.0
2013-06-20 14:30:00,27.53,27.54,27.34,27.34,195900.0,20.7908,20.7984,20.6473,20.6473,195900.0
2013-06-20 15:00:00,27.34,27.47,27.31,27.34,259400.0,20.6473,20.7455,20.6247,20.6473,259400.0
2013-06-20 15:30:00,27.34,27.48,27.26,27.48,569800.0,20.6473,20.7531,20.5869,20.7531,569800.0
2013-06-21 09:30:00,27.77,27.92,27.53,27.75,665500.0,20.9721,21.0853,20.7908,20.957,665500.0
2013-06-21 10:00:00,27.75,28.0,27.75,27.9,320800.0,20.957,21.1458,20.957,21.0702,320800.0
2013-06-21 10:30:00,27.9,27.9,27.68,27.71,224800.0,21.0702,21.0702,20.9041,20.9268,224800.0
2013-06-21 11:00:00,27.72,27.79,27.64,27.69,209200.0,20.9343,20.9872,20.8739,20.9116,209200.0
2013-06-21 11:30:00,27.68,27.79,27.61,27.76,166900.0,20.9041,20.9872,20.8512,20.9645,166900.0
2013-06-21 12:00:00,27.76,28.02,27.76,27.96,320600.0,20.9645,21.1609,20.9645,21.1156,320600.0
2013-06-21 12:30:00,27.96,28.13,27.87,28.13,206100.0,21.1156,21.2439,21.0476,21.2439,206100.0
2013-06-21 13:00:00,28.12,28.17,28.02,28.11,182900.0,21.2364,21.2741,21.1609,21.2288,182900.0
2013-06-21 13:30:00,28.12,28.16,27.89,27.95,150000.0,21.2364,21.2666,21.0627,21.108,150000.0
2013-06-21 14:00:00,27.95,28.0,27.92,27.99,150000.0,21.108,21.1458,21.0853,21.1382,150000.0
2013-06-21 14:30:00,27.98,27.99,27.82,27.85,154200.0,21.1307,21.1382,21.0098,21.0325,154200.0
2013-06-21 15:00:00,27.86,28.14,27.86,28.14,263700.0,21.04,21.2515,21.04,21.2515,263700.0
2013-06-21 15:30:00,28.13,28.13,27.88,27.9,501500.0,21.2439,21.2439,21.0551,21.0702,501500.0
2013-06-24 09:30:00,27.6,27.87,27.5,27.81,247800.0,20.8437,21.0476,20.7682,21.0023,247800.0
2013-06-24 10:00:00,27.8,28.03,27.73,27.9,306800.0,20.9947,21.1684,20.9419,21.0702,306800.0
2013-06-24 10:30:00,27.89,27.92,27.76,27.86,150600.0,21.0627,21.0853,20.9645,21.04,150600.0
2013-06-24 11:00:00,27.86,27.91,27.72,27.72,130000.0,21.04,21.0778,20.9343,20.9343,130000.0
2013-06-24 11:30:00,27.72,27.85,27.72,27.79,92800.0,20.9343,21.0325,20.9343,20.9872,92800.0
2013-06-24 12:00:00,27.79,27.85,27.57,27.66,140800.0,20.9872,21.0325,20.821,20.889,140800.0
2013-06-24 12:30:00,27.66,27.79,27.6,27.69,123500.0,20.889,20.9872,20.8437,20.9116,123500.0
2013-06-24 13:00:00,27.69,27.79,27.65,27.72,102900.0,20.9116,20.9872,20.8814,20.9343,102900.0
2013-06-24 13:30:00,27.72,27.78,27.67,27.77,83900.0,20.9343,20.9796,20.8965,20.9721,83900.0
2013-06-24 14:00:00,27.77,27.93,27.75,27.84,245900.0,20.9721,21.0929,20.957,21.0249,245900.0
2013-06-24 14:30:00,27.83,28.01,27.82,27.93,106900.0,21.0174,21.1533,21.0098,21.0929,106900.0
2013-06-24 15:00:00,27.9,27.95,27.83,27.84,150900.0,21.0702,21.108,21.0174,21.0249,150900.0
2013-06-24 15:30:00,27.84,27.95,27.81,27.81,591200.0,21.0249,21.108,21.0023,21.0023,591200.0
2013-06-25 09:30:00,28.08,28.27,27.94,28.08,113600.0,21.2062,21.3497,21.1005,21.2062,113600.0
2013-06-25 10:00:00,28.09,28.15,27.97,28.03,228700.0,21.2137,21.259,21.1231,21.1684,228700.0
2013-06-25 10:30:00,28.03,28.22,27.96,28.21,181800.0,21.1684,21.3119,21.1156,21.3044,181800.0
2013-06-25 11:00:00,28.21,28.29,28.12,28.2,73800.0,21.3044,21.3648,21.2364,21.2968,73800.0
2013-06-25 11:30:00,28.19,28.27,28.12,28.21,59000.0,21.2893,21.3497,21.2364,21.3044,59000.0
2013-06-25 12:00:00,28.21,28.37,28.18,28.35,79100.0,21.3044,21.4252,21.2817,21.4101,79100.0
2013-06-25 12:30:00,28.35,28.41,28.31,28.32,38700.0,21.4101,21.4554,21.3799,21.3874,38700.0
2013-06-25 13:00:00,28.3,28.36,28.28,28.34,71200.0,21.3723,21.4176,21.3572,21.4025,71200.0
2013-06-25 13:30:00,28.35,28.39,28.28,28.36,122300.0,21.4101,21.4403,21.3572,21.4176,122300.0
2013-06-25 14:00:00,28.35,28.39,28.3,28.38,64400.0,21.4101,21.4403,21.3723,21.4327,64400.0
2013-06-25 14:30:00,28.37,28.45,28.36,28.42,67500.0,21.4252,21.4856,21.4176,21.4629,67500.0
2013-06-25 15:00:00,28.43,28.6,28.39,28.59,168100.0,21.4705,21.5989,21.4403,21.5913,168100.0
2013-06-25 15:30:00,28.59,28.65,28.48,28.49,374300.0,21.5913,21.6366,21.5083,21.5158,374300.0
2013-06-26 09:30:00,28.75,29.19,28.65,29.06,251700.0,21.7122,22.0445,21.6366,21.9463,251700.0
2013-06-26 10:00:00,29.07,29.09,28.89,28.93,113900.0,21.9538,21.9689,21.8179,21.8481,113900.0
2013-06-26 10:30:00,28.94,28.94,28.66,28.68,161900.0,21.8557,21.8557,21.6442,21.6593,161900.0
2013-06-26 11:00:00,28.68,28.72,28.58,28.69,145300.0,21.6593,21.6895,21.5838,21.6669,145300.0
2013-06-26 11:30:00,28.68,28.7,28.61,28.66,80000.0,21.6593,21.6744,21.6064,21.6442,80000.0
2013-06-26 12:00:00,28.65,28.85,28.65,28.85,40700.0,21.6366,21.7877,21.6366,21.7877,40700.0
2013-06-26 12:30:00,28.84,28.92,28.78,28.87,55800.0,21.7801,21.8406,21.7348,21.8028,55800.0
2013-06-26 13:00:00,28.88,28.93,28.81,28.92,79600.0,21.8103,21.8481,21.7575,21.8406,79600.0
2013-06-26 13:30:00,28.92,28.98,28.91,28.93,71900.0,21.8406,21.8859,21.833,21.8481,71900.0
2013-06-26 14:00:00,28.93,28.97,28.86,28.92,54800.0,21.8481,21.8783,21.7952,21.8406,54800.0
2013-06-26 14:30:00,28.92,29.0,28.9,28.95,68000.0,21.8406,21.901,21.8254,21.8632,68000.0
2013-06-26 15:00:00,28.95,29.01,28.95,29.0,139000.0,21.8632,21.9085,21.8632,21.901,139000.0
2013-06-26 15:30:00,29.0,29.08,28.94,29.07,426200.0,21.901,21.9614,21.8557,21.9538,426200.0
2013-06-27 09:30:00,29.19,29.41,29.03,29.3,202700.0,22.0445,22.2106,21.9236,22.1275,202700.0
2013-06-27 10:00:00,29.28,29.31,29.09,29.15,157000.0,22.1124,22.1351,21.9689,22.0143,157000.0
2013-06-27 10:30:00,29.15,29.27,29.13,29.19,133200.0,22.0143,22.1049,21.9991,22.0445,133200.0
2013-06-27 11:00:00,29.19,29.22,29.11,29.16,79100.0,22.0445,22.0671,21.984,22.0218,79100.0
2013-06-27 11:30:00,29.15,29.25,29.15,29.23,69000.0,22.0143,22.0898,22.0143,22.0747,69000.0
2013-06-27 12:00:00,29.23,29.26,29.11,29.13,62100.0,22.0747,22.0973,21.984,21.9991,62100.0
2013-06-27 12:30:00,29.14,29.22,29.11,29.16,73500.0,22.0067,22.0671,21.984,22.0218,73500.0
2013-06-27 13:00:00,29.17,29.23,29.14,29.2,95300.0,22.0294,22.0747,22.0067,22.052,95300.0
2013-06-27 13:30:00,29.21,29.29,29.2,29.28,84000.0,22.0596,22.12,22.052,22.1124,84000.0
2013-06-27 14:00:00,29.28,29.3,29.23,29.28,97800.0,22.1124,22.1275,22.0747,22.1124,97800.0
2013-06-27 14:30:00,29.28,29.3,29.16,29.17,96700.0,22.1124,22.1275,22.0218,22.0294,96700.0
2013-06-27 15:00:00,29.18,29.23,29.15,29.21,133700.0,22.0369,22.0747,22.0143,22.0596,133700.0
2013-06-27 15:30:00,29.22,29.28,29.21,29.23,278400.0,22.0671,22.1124,22.0596,22.0747,278400.0
2013-06-28 09:30:00,29.09,29.27,28.62,28.64,234000.0,21.9689,22.1049,21.614,21.6291,234000.0
2013-06-28 10:00:00,28.65,28.85,28.65,28.85,133500.0,21.6366,21.7877,21.6366,21.7877,133500.0
2013-06-28 10:30:00,28.86,28.94,28.78,28.87,86200.0,21.7952,21.8557,21.7348,21.8028,86200.0
2013-06-28 11:00:00,28.86,28.91,28.83,28.87,96400.0,21.7952,21.833,21.7726,21.8028,96400.0
2013-06-28 11:30:00,28.88,28.95,28.87,28.95,89800.0,21.8103,21.8632,21.8028,21.8632,89800.0
2013-06-28 12:00:00,28.94,29.04,28.89,29.04,96400.0,21.8557,21.9312,21.8179,21.9312,96400.0
2013-06-28 12:30:00,29.04,29.05,28.92,28.94,54800.0,21.9312,21.9387,21.8406,21.8557,54800.0
2013-06-28 13:00:00,28.94,29.01,28.91,28.99,50700.0,21.8557,21.9085,21.833,21.8934,50700.0
2013-06-28 13:30:00,28.99,29.01,28.97,28.98,53100.0,21.8934,21.9085,21.8783,21.8859,53100.0
2013-06-28 14:00:00,28.99,29.03,28.95,28.97,78700.0,21.8934,21.9236,21.8632,21.8783,78700.0
2013-06-28 14:30:00,28.98,29.0,28.86,28.93,125000.0,21.8859,21.901,21.7952,21.8481,125000.0
2013-06-28 15:00:00,28.92,28.96,28.88,28.95,152700.0,21.8406,21.8708,21.8103,21.8632,152700.0
2013-06-28 15:30:00,28.95,28.98,28.86,28.87,401300.0,21.8632,21.8859,21.7952,21.8028,401300.0
2013-07-01 09:30:00,29.09,29.43,29.0,29.4,103000.0,21.9689,22.2257,21.901,22.2031,103000.0
2013-07-01 10:00:00,29.41,29.74,29.35,29.65,129100.0,22.2106,22.4598,22.1653,22.3919,129100.0
2013-07-01 10:30:00,29.65,29.71,29.6,29.62,134200.0,22.3919,22.4372,22.3541,22.3692,134200.0
2013-07-01 11:00:00,29.62,29.67,29.55,29.6,80800.0,22.3692,22.407,22.3163,22.3541,80800.0
2013-07-01 11:30:00,29.6,29.64,29.53,29.62,103300.0,22.3541,22.3843,22.3012,22.3692,103300.0
2013-07-01 12:00:00,29.63,29.64,29.56,29.57,77900.0,22.3767,22.3843,22.3239,22.3314,77900.0
2013-07-01 12:30:00,29.56,29.57,29.52,29.55,67000.0,22.3239,22.3314,22.2937,22.3163,67000.0
2013-07-01 13:00:00,29.55,29.58,29.53,29.54,53500.0,22.3163,22.339,22.3012,22.3088,53500.0
2013-07-01 13:30:00,29.55,29.59,29.47,29.48,53500.0,22.3163,22.3465,22.2559,22.2635,53500.0
2013-07-01 14:00:00,29.46,29.51,29.44,29.49,68000.0,22.2484,22.2861,22.2333,22.271,68000.0
2013-07-01 14:30:00,29.49,29.55,29.46,29.53,59600.0,22.271,22.3163,22.2484,22.3012,59600.0
2013-07-01 15:00:00,29.53,29.55,29.43,29.45,111200.0,22.3012,22.3163,22.2257,22.2408,111200.0
2013-07-01 15:30:00,29.45,29.49,29.32,29.35,293600.0,22.2408,22.271,22.1426,22.1653,293600.0
2013-07-02 09:30:00,29.26,29.95,29.24,29.78,225500.0,22.0973,22.6184,22.0822,22.49,225500.0
2013-07-02 10:00:00,29.78,29.85,29.62,29.83,262600.0,22.49,22.5429,22.3692,22.5278,262600.0
2013-07-02 10:30:00,29.83,29.89,29.77,29.8,138400.0,22.5278,22.5731,22.4825,22.5051,138400.0
2013-07-02 11:00:00,29.8,29.8,29.64,29.78,174500.0,22.5051,22.5051,22.3843,22.49,174500.0
2013-07-02 11:30:00,29.78,29.9,29.78,29.88,111200.0,22.49,22.5807,22.49,22.5656,111200.0
2013-07-02 12:00:00,29.88,29.9,29.8,29.88,126700.0,22.5656,22.5807,22.5051,22.5656,126700.0
2013-07-02 12:30:00,29.88,29.9,29.77,29.79,163800.0,22.5656,22.5807,22.4825,22.4976,163800.0
2013-07-02 13:00:00,29.79,29.87,29.78,29.83,83600.0,22.4976,22.558,22.49,22.5278,83600.0
2013-07-02 13:30:00,29.84,29.86,29.7,29.78,141000.0,22.5353,22.5504,22.4296,22.49,141000.0
2013-07-02 14:00:00,29.77,29.77,29.59,29.59,183400.0,22.4825,22.4825,22.3465,22.3465,183400.0
2013-07-02 14:30:00,29.58,29.66,29.52,29.66,137300.0,22.339,22.3994,22.2937,22.3994,137300.0
2013-07-02 15:00:00,29.66,29.66,29.53,29.54,96800.0,22.3994,22.3994,22.3012,22.3088,96800.0
2013-07-02 15:30:00,29.53,29.57,29.49,29.54,455200.0,22.3012,22.3314,22.271,22.3088,455200.0
2013-07-03 09:30:00,29.72,29.83,29.6,29.78,405200.0,22.4447,22.5278,22.3541,22.49,405200.0
2013-07-03 10:00:00,29.79,29.95,29.73,29.95,360000.0,22.4976,22.6184,22.4523,22.6184,360000.0
2013-07-03 10:30:00,29.95,29.96,29.83,29.9,184100.0,22.6184,22.626,22.5278,22.5807,184100.0
2013-07-03 11:00:00,29.9,29.98,29.77,29.85,155500.0,22.5807,22.6411,22.4825,22.5429,155500.0
2013-07-03 11:30:00,29.85,29.88,29.77,29.85,156200.0,22.5429,22.5656,22.4825,22.5429,156200.0
2013-07-03 12:00:00,29.86,29.86,29.78,29.78,199700.0,22.5504,22.5504,22.49,22.49,199700.0
2013-07-03 12:30:00,29.79,29.79,29.66,29.68,256200.0,22.4976,22.4976,22.3994,22.4145,256200.0
2013-07-05 09:30:00,29.95,30.32,29.9,30.32,402700.0,22.6184,22.8978,22.5807,22.8978,402700.0
2013-07-05 10:00:00,30.32,30.53,30.3,30.5,467400.0,22.8978,23.0564,22.8827,23.0338,467400.0
2013-07-05 10:30:00,30.5,30.74,30.44,30.73,202600.0,23.0338,23.215,22.9885,23.2075,202600.0
2013-07-05 11:00:00,30.73,30.84,30.71,30.76,214500.0,23.2075,23.2905,23.1924,23.2301,214500.0
2013-07-05 11:30:00,30.76,30.77,30.65,30.76,142700.0,23.2301,23.2377,23.1471,23.2301,142700.0
2013-07-05 12:00:00,30.77,30.88,30.77,30.84,121900.0,23.2377,23.3208,23.2377,23.2905,121900.0
2013-07-05 12:30:00,30.84,30.85,30.72,30.8,155500.0,23.2905,23.2981,23.1999,23.2603,155500.0
2013-07-05 13:00:00,30.8,30.83,30.74,30.77,100500.0,23.2603,23.283,23.215,23.2377,100500.0
2013-07-05 13:30:00,30.77,30.79,30.72,30.78,119300.0,23.2377,23.2528,23.1999,23.2452,119300.0
2013-07-05 14:00:00,30.78,30.87,30.78,30.84,100200.0,23.2452,23.3132,23.2452,23.2905,100200.0
2013-07-05 14:30:00,30.84,30.84,30.67,30.68,206300.0,23.2905,23.2905,23.1622,23.1697,206300.0
2013-07-05 15:00:00,30.69,30.81,30.67,30.75,123800.0,23.1773,23.2679,23.1622,23.2226,123800.0
2013-07-05 15:30:00,30.75,30.97,30.66,30.97,414900.0,23.2226,23.3887,23.1546,23.3887,414900.0
2013-07-08 09:30:00,31.21,31.25,30.88,30.95,211600.0,23.57,23.6002,23.3208,23.3736,211600.0
2013-07-08 10:00:00,30.97,31.07,30.92,30.98,168300.0,23.3887,23.4642,23.351,23.3963,168300.0
2013-07-08 10:30:00,30.99,31.12,30.99,31.11,124400.0,23.4038,23.502,23.4038,23.4945,124400.0
2013-07-08 11:00:00,31.11,31.18,30.96,31.01,128000.0,23.4945,23.5473,23.3812,23.4189,128000.0
2013-07-08 11:30:00,31.02,31.2,30.99,31.18,141400.0,23.4265,23.5624,23.4038,23.5473,141400.0
2013-07-08 12:00:00,31.18,31.3,31.14,31.29,150600.0,23.5473,23.6379,23.5171,23.6304,150600.0
2013-07-08 12:30:00,31.29,31.33,31.27,31.31,151900.0,23.6304,23.6606,23.6153,23.6455,151900.0
2013-07-08 13:00:00,31.3,31.32,31.23,31.28,125200.0,23.6379,23.653,23.5851,23.6228,125200.0
2013-07-08 13:30:00,31.28,31.32,31.24,31.28,183600.0,23.6228,23.653,23.5926,23.6228,183600.0
2013-07-08 14:00:00,31.28,31.33,31.26,31.3,146300.0,23.6228,23.6606,23.6077,23.6379,146300.0
2013-07-08 14:30:00,31.31,31.4,31.3,31.39,170200.0,23.6455,23.7135,23.6379,23.7059,170200.0
2013-07-08 15:00:00,31.39,31.4,31.21,31.25,173500.0,23.7059,23.7135,23.57,23.6002,173500.0
2013-07-08 15:30:00,31.25,31.25,31.12,31.18,276700.0,23.6002,23.6002,23.502,23.5473,276700.0
2013-07-09 09:30:00,31.17,31.29,30.85,30.9,307900.0,23.5398,23.6304,23.2981,23.3359,307900.0
2013-07-09 10:00:00,30.9,30.95,30.67,30.68,281500.0,23.3359,23.3736,23.1622,23.1697,281500.0
2013-07-09 10:30:00,30.68,30.9,30.68,30.82,146800.0,23.1697,23.3359,23.1697,23.2754,146800.0
2013-07-09 11:00:00,30.83,30.87,30.77,30.77,111500.0,23.283,23.3132,23.2377,23.2377,111500.0
2013-07-09 11:30:00,30.77,30.82,30.77,30.78,150900.0,23.2377,23.2754,23.2377,23.2452,150900.0
2013-07-09 12:00:00,30.78,30.79,30.71,30.75,110800.0,23.2452,23.2528,23.1924,23.2226,110800.0
2013-07-09 12:30:00,30.75,30.8,30.73,30.76,153600.0,23.2226,23.2603,23.2075,23.2301,153600.0
2013-07-09 13:00:00,30.76,30.77,30.57,30.58,232900.0,23.2301,23.2377,23.0866,23.0942,232900.0
2013-07-09 13:30:00,30.59,30.61,30.53,30.57,235000.0,23.1017,23.1169,23.0564,23.0866,235000.0
2013-07-09 14:00:00,30.57,30.66,30.54,30.66,331200.0,23.0866,23.1546,23.064,23.1546,331200.0
2013-07-09 14:30:00,30.65,30.66,30.48,30.49,135500.0,23.1471,23.1546,23.0187,23.0262,135500.0
2013-07-09 15:00:00,30.5,30.51,30.44,30.45,308000.0,23.0338,23.0413,22.9885,22.996,308000.0
2013-07-09 15:30:00,30.45,30.56,30.44,30.47,486600.0,22.996,23.0791,22.9885,23.0111,486600.0
2013-07-10 09:30:00,30.47,30.52,30.29,30.33,216200.0,23.0111,23.0489,22.8752,22.9054,216200.0
2013-07-10 10:00:00,30.33,30.35,30.01,30.01,234400.0,22.9054,22.9205,22.6637,22.6637,234400.0
2013-07-10 10:30:00,30.01,30.02,29.84,29.88,353600.0,22.6637,22.6713,22.5353,22.5656,353600.0
2013-07-10 11:00:00,29.88,29.88,29.76,29.77,303800.0,22.5656,22.5656,22.4749,22.4825,303800.0
2013-07-10 11:30:00,29.78,29.89,29.72,29.8,199400.0,22.49,22.5731,22.4447,22.5051,199400.0
2013-07-10 12:00:00,29.8,29.86,29.73,29.8,85500.0,22.5051,22.5504,22.4523,22.5051,85500.0
2013-07-10 12:30:00,29.8,29.85,29.76,29.84,108000.0,22.5051,22.5429,22.4749,22.5353,108000.0
2013-07-10 13:00:00,29.85,29.89,29.8,29.88,225100.0,22.5429,22.5731,22.5051,22.5656,225100.0
2013-07-10 13:30:00,29.88,29.99,29.85,29.96,118000.0,22.5656,22.6486,22.5429,22.626,118000.0
2013-07-10 14:00:00,29.95,30.08,29.76,29.77,310600.0,22.6184,22.7166,22.4749,22.4825,310600.0
2013-07-10 14:30:00,29.77,29.84,29.64,29.68,237400.0,22.4825,22.5353,22.3843,22.4145,237400.0
2013-07-10 15:00:00,29.69,29.89,29.64,29.82,277400.0,22.4221,22.5731,22.3843,22.5202,277400.0
2013-07-10 15:30:00,29.83,29.9,29.8,29.83,397600.0,22.5278,22.5807,22.5051,22.5278,397600.0
2013-07-11 09:30:00,29.98,30.08,29.33,29.37,331700.0,22.6411,22.7166,22.1502,22.1804,331700.0
2013-07-11 10:00:00,29.38,29.41,29.13,29.21,371400.0,22.1879,22.2106,21.9991,22.0596,371400.0
2013-07-11 10:30:00,29.2,29.26,29.09,29.25,325400.0,22.052,22.0973,21.9689,22.0898,325400.0
2013-07-11 11:00:00,29.26,29.41,29.23,29.39,305000.0,22.0973,22.2106,22.0747,22.1955,305000.0
2013-07-11 11:30:00,29.38,29.4,29.32,29.34,118000.0,22.1879,22.2031,22.1426,22.1577,118000.0
2013-07-11 12:00:00,29.34,29.37,29.32,29.35,114800.0,22.1577,22.1804,22.1426,22.1653,114800.0
2013-07-11 12:30:00,29.36,29.42,29.33,29.41,94000.0,22.1728,22.2182,22.1502,22.2106,94000.0
2013-07-11 13:00:00,29.42,29.5,29.41,29.49,82500.0,22.2182,22.2786,22.2106,22.271,82500.0
2013-07-11 13:30:00,29.49,29.53,29.44,29.44,150900.0,22.271,22.3012,22.2333,22.2333,150900.0
2013-07-11 14:00:00,29.45,29.49,29.38,29.45,383500.0,22.2408,22.271,22.1879,22.2408,383500.0
2013-07-11 14:30:00,29.45,29.54,29.45,29.5,249200.0,22.2408,22.3088,22.2408,22.2786,249200.0
2013-07-11 15:00:00,29.5,29.5,29.38,29.38,155800.0,22.2786,22.2786,22.1879,22.1879,155800.0
2013-07-11 15:30:00,29.38,29.47,29.34,29.35,696000.0,22.1879,22.2559,22.1577,22.1653,696000.0
2013-07-12 09:30:00,29.49,29.71,29.34,29.46,165400.0,22.271,22.4372,22.1577,22.2484,165400.0
2013-07-12 10:00:00,29.46,29.67,29.42,29.66,195000.0,22.2484,22.407,22.2182,22.3994,195000.0
2013-07-12 10:30:00,29.67,29.71,29.62,29.65,144400.0,22.407,22.4372,22.3692,22.3919,144400.0
2013-07-12 11:00:00,29.64,29.69,29.64,29.66,110300.0,22.3843,22.4221,22.3843,22.3994,110300.0
2013-07-12 11:30:00,29.65,29.7,29.59,29.62,125500.0,22.3919,22.4296,22.3465,22.3692,125500.0
2013-07-12 12:00:00,29.63,29.76,29.63,29.76,55000.0,22.3767,22.4749,22.3767,22.4749,55000.0
2013-07-12 12:30:00,29.75,29.85,29.75,29.84,79000.0,22.4674,22.5429,22.4674,22.5353,79000.0
2013-07-12 13:00:00,29.84,29.86,29.8,29.86,72600.0,22.5353,22.5504,22.5051,22.5504,72600.0
2013-07-12 13:30:00,29.86,30.02,29.86,29.98,105700.0,22.5504,22.6713,22.5504,22.6411,105700.0
2013-07-12 14:00:00,29.99,30.01,29.89,29.96,100700.0,22.6486,22.6637,22.5731,22.626,100700.0
2013-07-12 14:30:00,29.96,30.0,29.91,30.0,48200.0,22.626,22.6562,22.5882,22.6562,48200.0
2013-07-12 15:00:00,30.0,30.0,29.96,29.99,121400.0,22.6562,22.6562,22.626,22.6486,121400.0
2013-07-12 15:30:00,29.99,30.04,29.95,29.96,332300.0,22.6486,22.6864,22.6184,22.626,332300.0
2013-07-15 09:30:00,30.26,30.34,29.9,30.02,257700.0,22.8525,22.9129,22.5807,22.6713,257700.0
2013-07-15 10:00:00,30.02,30.14,29.98,30.1,117800.0,22.6713,22.7619,22.6411,22.7317,117800.0
2013-07-15 10:30:00,30.1,30.13,30.0,30.13,77900.0,22.7317,22.7544,22.6562,22.7544,77900.0
2013-07-15 11:00:00,30.13,30.15,30.1,30.15,47900.0,22.7544,22.7695,22.7317,22.7695,47900.0
2013-07-15 11:30:00,30.15,30.29,30.15,30.25,69700.0,22.7695,22.8752,22.7695,22.845,69700.0
2013-07-15 12:00:00,30.26,30.3,30.24,30.27,41500.0,22.8525,22.8827,22.8374,22.8601,41500.0
2013-07-15 12:30:00,30.27,30.29,30.22,30.23,36800.0,22.8601,22.8752,22.8223,22.8299,36800.0
2013-07-15 13:00:00,30.23,30.25,30.21,30.24,24800.0,22.8299,22.845,22.8148,22.8374,24800.0
2013-07-15 13:30:00,30.24,30.25,30.21,30.24,22700.0,22.8374,22.845,22.8148,22.8374,22700.0
2013-07-15 14:00:00,30.24,30.25,30.22,30.25,42000.0,22.8374,22.845,22.8223,22.845,42000.0
2013-07-15 14:30:00,30.25,30.28,30.23,30.25,69300.0,22.845,22.8676,22.8299,22.845,69300.0
2013-07-15 15:00:00,30.24,30.26,30.22,30.24,60900.0,22.8374,22.8525,22.8223,22.8374,60900.0
2013-07-15 15:30:00,30.24,30.34,30.21,30.32,325500.0,22.8374,22.9129,22.8148,22.8978,325500.0
2013-07-16 09:30:00,30.34,30.35,29.81,29.85,208500.0,22.9129,22.9205,22.5127,22.5429,208500.0
2013-07-16 10:00:00,29.85,29.99,29.7,29.7,101400.0,22.5429,22.6486,22.4296,22.4296,101400.0
2013-07-16 10:30:00,29.71,29.72,29.57,29.61,124900.0,22.4372,22.4447,22.3314,22.3616,124900.0
2013-07-16 11:00:00,29.61,29.63,29.28,29.28,154900.0,22.3616,22.3767,22.1124,22.1124,154900.0
2013-07-16 11:30:00,29.28,29.31,29.16,29.26,283300.0,22.1124,22.1351,22.0218,22.0973,283300.0
2013-07-16 12:00:00,29.26,29.36,29.25,29.3,116600.0,22.0973,22.1728,22.0898,22.1275,116600.0
2013-07-16 12:30:00,29.31,29.36,29.22,29.3,77900.0,22.1351,22.1728,22.0671,22.1275,77900.0
2013-07-16 13:00:00,29.3,29.32,29.25,29.27,141200.0,22.1275,22.1426,22.0898,22.1049,141200.0
2013-07-16 13:30:00,29.27,29.37,29.27,29.35,89900.0,22.1049,22.1804,22.1049,22.1653,89900.0
2013-07-16 14:00:00,29.35,29.51,29.33,29.43,137400.0,22.1653,22.2861,22.1502,22.2257,137400.0
2013-07-16 14:30:00,29.44,29.53,29.44,29.49,86800.0,22.2333,22.3012,22.2333,22.271,86800.0
2013-07-16 15:00:00,29.49,29.54,29.44,29.53,83400.0,22.271,22.3088,22.2333,22.3012,83400.0
2013-07-16 15:30:00,29.53,29.6,29.51,29.58,286100.0,22.3012,22.3541,22.2861,22.339,286100.0
2013-07-17 09:30:00,29.76,29.86,29.63,29.81,119500.0,22.4749,22.5504,22.3767,22.5127,119500.0
2013-07-17 10:00:00,29.81,29.93,29.79,29.83,131800.0,22.5127,22.6033,22.4976,22.5278,131800.0
2013-07-17 10:30:00,29.83,29.84,29.53,29.74,165600.0,22.5278,22.5353,22.3012,22.4598,165600.0
2013-07-17 11:00:00,29.74,29.79,29.63,29.65,60500.0,22.4598,22.4976,22.3767,22.3919,60500.0
2013-07-17 11:30:00,29.65,29.69,29.61,29.61,41100.0,22.3919,22.4221,22.3616,22.3616,41100.0
2013-07-17 12:00:00,29.62,29.71,29.61,29.68,51500.0,22.3692,22.4372,22.3616,22.4145,51500.0
2013-07-17 12:30:00,29.68,29.71,29.62,29.65,67300.0,22.4145,22.4372,22.3692,22.3919,67300.0
2013-07-17 13:00:00,29.66,29.66,29.61,29.62,67100.0,22.3994,22.3994,22.3616,22.3692,67100.0
2013-07-17 13:30:00,29.61,29.65,29.61,29.62,61500.0,22.3616,22.3919,22.3616,22.3692,61500.0
2013-07-17 14:00:00,29.62,29.63,29.52,29.55,104800.0,22.3692,22.3767,22.2937,22.3163,104800.0
2013-07-17 14:30:00,29.56,29.59,29.44,29.45,157800.0,22.3239,22.3465,22.2333,22.2408,157800.0
2013-07-17 15:00:00,29.45,29.56,29.41,29.56,70000.0,22.2408,22.3239,22.2106,22.3239,70000.0
2013-07-17 15:30:00,29.56,29.62,29.5,29.57,200200.0,22.3239,22.3692,22.2786,22.3314,200200.0
2013-07-18 09:30:00,29.6,29.81,29.55,29.77,108500.0,22.3541,22.5127,22.3163,22.4825,108500.0
2013-07-18 10:00:00,29.78,30.07,29.73,30.06,315700.0,22.49,22.709,22.4523,22.7015,315700.0
2013-07-18 10:30:00,30.07,30.16,29.93,30.07,189700.0,22.709,22.777,22.6033,22.709,189700.0
2013-07-18 11:00:00,30.07,30.16,30.0,30.1,206800.0,22.709,22.777,22.6562,22.7317,206800.0
2013-07-18 11:30:00,30.1,30.26,30.09,30.26,222200.0,22.7317,22.8525,22.7241,22.8525,222200.0
2013-07-18 12:00:00,30.26,30.3,30.09,30.24,215200.0,22.8525,22.8827,22.7241,22.8374,215200.0
2013-07-18 12:30:00,30.25,30.29,30.18,30.23,139900.0,22.845,22.8752,22.7921,22.8299,139900.0
2013-07-18 13:00:00,30.23,30.24,30.16,30.16,58700.0,22.8299,22.8374,22.777,22.777,58700.0
2013-07-18 13:30:00,30.17,30.28,30.17,30.28,47200.0,22.7846,22.8676,22.7846,22.8676,47200.0
2013-07-18 14:00:00,30.27,30.29,30.16,30.26,100200.0,22.8601,22.8752,22.777,22.8525,100200.0
2013-07-18 14:30:00,30.26,30.26,30.13,30.14,147600.0,22.8525,22.8525,22.7544,22.7619,147600.0
2013-07-18 15:00:00,30.14,30.2,30.07,30.2,221400.0,22.7619,22.8072,22.709,22.8072,221400.0
2013-07-18 15:30:00,30.2,30.35,30.19,30.32,487900.0,22.8072,22.9205,22.7997,22.8978,487900.0
2013-07-19 09:30:00,30.37,30.37,29.88,30.21,310100.0,22.9356,22.9356,22.5656,22.8148,310100.0
2013-07-19 10:00:00,30.21,30.27,30.15,30.21,174800.0,22.8148,22.8601,22.7695,22.8148,174800.0
2013-07-19 10:30:00,30.22,30.26,30.16,30.24,110300.0,22.8223,22.8525,22.777,22.8374,110300.0
2013-07-19 11:00:00,30.24,30.36,30.24,30.32,130900.0,22.8374,22.928,22.8374,22.8978,130900.0
2013-07-19 11:30:00,30.32,30.34,30.27,30.3,61400.0,22.8978,22.9129,22.8601,22.8827,61400.0
2013-07-19 12:00:00,30.3,30.36,30.29,30.3,70700.0,22.8827,22.928,22.8752,22.8827,70700.0
2013-07-19 12:30:00,30.29,30.37,30.28,30.29,42100.0,22.8752,22.9356,22.8676,22.8752,42100.0
2013-07-19 13:00:00,30.29,30.3,30.23,30.23,28100.0,22.8752,22.8827,22.8299,22.8299,28100.0
2013-07-19 13:30:00,30.24,30.28,30.24,30.26,59600.0,22.8374,22.8676,22.8374,22.8525,59600.0
2013-07-19 14:00:00,30.27,30.3,30.23,30.26,93300.0,22.8601,22.8827,22.8299,22.8525,93300.0
2013-07-19 14:30:00,30.26,30.36,30.26,30.33,46000.0,22.8525,22.928,22.8525,22.9054,46000.0
2013-07-19 15:00:00,30.33,30.5,30.31,30.49,268100.0,22.9054,23.0338,22.8903,23.0262,268100.0
2013-07-19 15:30:00,30.48,30.6,30.46,30.55,450000.0,23.0187,23.1093,23.0036,23.0715,450000.0
2013-07-22 09:30:00,30.83,30.84,30.55,30.7,272800.0,23.283,23.2905,23.0715,23.1848,272800.0
2013-07-22 10:00:00,30.7,30.77,30.58,30.69,104600.0,23.1848,23.2377,23.0942,23.1773,104600.0
2013-07-22 10:30:00,30.67,30.88,30.66,30.84,188600.0,23.1622,23.3208,23.1546,23.2905,188600.0
2013-07-22 11:00:00,30.82,30.95,30.78,30.92,119200.0,23.2754,23.3736,23.2452,23.351,119200.0
2013-07-22 11:30:00,30.92,30.95,30.82,30.84,79500.0,23.351,23.3736,23.2754,23.2905,79500.0
2013-07-22 12:00:00,30.84,30.92,30.75,30.79,124600.0,23.2905,23.351,23.2226,23.2528,124600.0
2013-07-22 12:30:00,30.78,30.92,30.75,30.91,66300.0,23.2452,23.351,23.2226,23.3434,66300.0
2013-07-22 13:00:00,30.91,30.93,30.81,30.91,73200.0,23.3434,23.3585,23.2679,23.3434,73200.0
2013-07-22 13:30:00,30.92,30.92,30.72,30.78,227600.0,23.351,23.351,23.1999,23.2452,227600.0
2013-07-22 14:00:00,30.78,30.8,30.71,30.73,105800.0,23.2452,23.2603,23.1924,23.2075,105800.0
2013-07-22 14:30:00,30.73,30.8,30.7,30.79,173900.0,23.2075,23.2603,23.1848,23.2528,173900.0
2013-07-22 15:00:00,30.79,30.86,30.76,30.79,189900.0,23.2528,23.3057,23.2301,23.2528,189900.0
2013-07-22 15:30:00,30.79,30.88,30.77,30.86,404200.0,23.2528,23.3208,23.2377,23.3057,404200.0
2013-07-23 09:30:00,30.1,30.47,29.46,29.87,881700.0,22.7317,23.0111,22.2484,22.558,881700.0
2013-07-23 10:00:00,29.88,30.01,29.59,29.88,502100.0,22.5656,22.6637,22.3465,22.5656,502100.0
2013-07-23 10:30:00,29.88,29.91,29.59,29.75,398800.0,22.5656,22.5882,22.3465,22.4674,398800.0
2013-07-23 11:00:00,29.76,30.07,29.74,30.01,368300.0,22.4749,22.709,22.4598,22.6637,368300.0
2013-07-23 11:30:00,30.01,30.02,29.91,30.0,215500.0,22.6637,22.6713,22.5882,22.6562,215500.0
2013-07-23 12:00:00,30.0,30.12,29.87,29.89,269400.0,22.6562,22.7468,22.558,22.5731,269400.0
2013-07-23 12:30:00,29.9,29.96,29.79,29.94,87900.0,22.5807,22.626,22.4976,22.6109,87900.0
2013-07-23 13:00:00,29.95,30.06,29.93,29.96,483200.0,22.6184,22.7015,22.6033,22.626,483200.0
2013-07-23 13:30:00,29.97,30.03,29.96,30.01,196700.0,22.6335,22.6788,22.626,22.6637,196700.0
2013-07-23 14:00:00,30.01,30.07,29.94,29.98,245300.0,22.6637,22.709,22.6109,22.6411,245300.0
2013-07-23 14:30:00,29.98,30.1,29.98,30.07,249300.0,22.6411,22.7317,22.6411,22.709,249300.0
2013-07-23 15:00:00,30.08,30.08,29.99,30.0,313700.0,22.7166,22.7166,22.6486,22.6562,313700.0
2013-07-23 15:30:00,30.0,30.05,29.88,29.9,883800.0,22.6562,22.6939,22.5656,22.5807,883800.0
2013-07-24 09:30:00,30.15,30.25,29.9,30.15,212200.0,22.7695,22.845,22.5807,22.7695,212200.0
2013-07-24 10:00:00,30.16,30.29,30.01,30.26,322700.0,22.777,22.8752,22.6637,22.8525,322700.0
2013-07-24 10:30:00,30.26,30.44,30.25,30.38,352300.0,22.8525,22.9885,22.845,22.9432,352300.0
2013-07-24 11:00:00,30.39,30.4,30.26,30.36,250300.0,22.9507,22.9583,22.8525,22.928,250300.0
2013-07-24 11:30:00,30.37,30.42,30.2,30.21,286600.0,22.9356,22.9734,22.8072,22.8148,286600.0
2013-07-24 12:00:00,30.2,30.25,30.11,30.16,98300.0,22.8072,22.845,22.7392,22.777,98300.0
2013-07-24 12:30:00,30.16,30.33,30.13,30.3,97900.0,22.777,22.9054,22.7544,22.8827,97900.0
2013-07-24 13:00:00,30.31,30.36,30.16,30.2,174700.0,22.8903,22.928,22.777,22.8072,174700.0
2013-07-24 13:30:00,30.19,30.19,30.1,30.12,98200.0,22.7997,22.7997,22.7317,22.7468,98200.0
2013-07-24 14:00:00,30.13,30.25,30.13,30.25,129400.0,22.7544,22.845,22.7544,22.845,129400.0
2013-07-24 14:30:00,30.25,30.25,30.1,30.11,149000.0,22.845,22.845,22.7317,22.7392,149000.0
2013-07-24 15:00:00,30.11,30.11,30.0,30.08,194000.0,22.7392,22.7392,22.6562,22.7166,194000.0
2013-07-24 15:30:00,30.07,30.1,29.99,30.06,280100.0,22.709,22.7317,22.6486,22.7015,280100.0
2013-07-25 09:30:00,29.86,30.29,29.66,29.84,189800.0,22.5504,22.8752,22.3994,22.5353,189800.0
2013-07-25 10:00:00,29.85,30.02,29.85,29.91,106900.0,22.5429,22.6713,22.5429,22.5882,106900.0
2013-07-25 10:30:00,29.91,29.98,29.79,29.84,119800.0,22.5882,22.6411,22.4976,22.5353,119800.0
2013-07-25 11:00:00,29.84,29.84,29.66,29.7,85700.0,22.5353,22.5353,22.3994,22.4296,85700.0
2013-07-25 11:30:00,29.71,29.86,29.7,29.72,53300.0,22.4372,22.5504,22.4296,22.4447,53300.0
2013-07-25 12:00:00,29.73,29.79,29.68,29.72,68700.0,22.4523,22.4976,22.4145,22.4447,68700.0
2013-07-25 12:30:00,29.72,29.83,29.72,29.82,74800.0,22.4447,22.5278,22.4447,22.5202,74800.0
2013-07-25 13:00:00,29.84,29.87,29.75,29.81,58100.0,22.5353,22.558,22.4674,22.5127,58100.0
2013-07-25 13:30:00,29.82,29.87,29.8,29.8,40200.0,22.5202,22.558,22.5051,22.5051,40200.0
2013-07-25 14:00:00,29.8,29.84,29.68,29.69,101000.0,22.5051,22.5353,22.4145,22.4221,101000.0
2013-07-25 14:30:00,29.7,29.76,29.63,29.63,70100.0,22.4296,22.4749,22.3767,22.3767,70100.0
2013-07-25 15:00:00,29.62,29.7,29.58,29.69,108900.0,22.3692,22.4296,22.339,22.4221,108900.0
2013-07-25 15:30:00,29.68,29.79,29.66,29.7,299300.0,22.4145,22.4976,22.3994,22.4296,299300.0
2013-07-26 09:30:00,29.47,29.9,29.46,29.5,66200.0,22.2559,22.5807,22.2484,22.2786,66200.0
2013-07-26 10:00:00,29.51,29.55,29.4,29.4,77400.0,22.2861,22.3163,22.2031,22.2031,77400.0
2013-07-26 10:30:00,29.4,29.49,29.29,29.39,134100.0,22.2031,22.271,22.12,22.1955,134100.0
2013-07-26 11:00:00,29.39,29.44,29.36,29.37,220500.0,22.1955,22.2333,22.1728,22.1804,220500.0
2013-07-26 11:30:00,29.37,29.41,29.29,29.38,167100.0,22.1804,22.2106,22.12,22.1879,167100.0
2013-07-26 12:00:00,29.38,29.65,29.38,29.46,174200.0,22.1879,22.3919,22.1879,22.2484,174200.0
2013-07-26 12:30:00,29.47,29.55,29.45,29.47,24900.0,22.2559,22.3163,22.2408,22.2559,24900.0
2013-07-26 13:00:00,29.47,29.61,29.47,29.53,145000.0,22.2559,22.3616,22.2559,22.3012,145000.0
2013-07-26 13:30:00,29.53,29.55,29.5,29.51,22000.0,22.3012,22.3163,22.2786,22.2861,22000.0
2013-07-26 14:00:00,29.51,29.55,29.42,29.44,52800.0,22.2861,22.3163,22.2182,22.2333,52800.0
2013-07-26 14:30:00,29.43,29.54,29.43,29.51,184300.0,22.2257,22.3088,22.2257,22.2861,184300.0
2013-07-26 15:00:00,29.52,29.55,29.46,29.52,93000.0,22.2937,22.3163,22.2484,22.2937,93000.0
2013-07-26 15:30:00,29.52,29.56,29.47,29.55,321500.0,22.2937,22.3239,22.2559,22.3163,321500.0
2013-07-29 09:30:00,29.45,29.62,29.4,29.49,100600.0,22.2408,22.3692,22.2031,22.271,100600.0
2013-07-29 10:00:00,29.48,29.55,29.22,29.3,127800.0,22.2635,22.3163,22.0671,22.1275,127800.0
2013-07-29 10:30:00,29.29,29.29,29.14,29.18,165400.0,22.12,22.12,22.0067,22.0369,165400.0
2013-07-29 11:00:00,29.18,29.19,29.02,29.08,91300.0,22.0369,22.0445,21.9161,21.9614,91300.0
2013-07-29 11:30:00,29.08,29.21,29.07,29.19,82200.0,21.9614,22.0596,21.9538,22.0445,82200.0
2013-07-29 12:00:00,29.17,29.2,29.11,29.14,77500.0,22.0294,22.052,21.984,22.0067,77500.0
2013-07-29 12:30:00,29.14,29.15,29.05,29.1,68800.0,22.0067,22.0143,21.9387,21.9765,68800.0
2013-07-29 13:00:00,29.09,29.12,29.07,29.08,56100.0,21.9689,21.9916,21.9538,21.9614,56100.0
2013-07-29 13:30:00,29.08,29.12,29.07,29.1,57400.0,21.9614,21.9916,21.9538,21.9765,57400.0
2013-07-29 14:00:00,29.1,29.28,29.1,29.27,81600.0,21.9765,22.1124,21.9765,22.1049,81600.0
2013-07-29 14:30:00,29.27,29.28,29.18,29.2,61800.0,22.1049,22.1124,22.0369,22.052,61800.0
2013-07-29 15:00:00,29.2,29.25,29.15,29.24,65100.0,22.052,22.0898,22.0143,22.0822,65100.0
2013-07-29 15:30:00,29.24,29.26,29.15,29.19,173800.0,22.0822,22.0973,22.0143,22.0445,173800.0
2013-07-30 09:30:00,29.32,29.57,29.32,29.52,155800.0,22.1426,22.3314,22.1426,22.2937,155800.0
2013-07-30 10:00:00,29.53,29.55,29.39,29.42,121700.0,22.3012,22.3163,22.1955,22.2182,121700.0
2013-07-30 10:30:00,29.41,29.49,29.31,29.34,108500.0,22.2106,22.271,22.1351,22.1577,108500.0
2013-07-30 11:00:00,29.33,29.37,29.24,29.25,53100.0,22.1502,22.1804,22.0822,22.0898,53100.0
2013-07-30 11:30:00,29.24,29.34,29.23,29.3,56200.0,22.0822,22.1577,22.0747,22.1275,56200.0
2013-07-30 12:00:00,29.31,29.32,29.2,29.24,62100.0,22.1351,22.1426,22.052,22.0822,62100.0
2013-07-30 12:30:00,29.25,29.31,29.23,29.29,31200.0,22.0898,22.1351,22.0747,22.12,31200.0
2013-07-30 13:00:00,29.3,29.33,29.2,29.21,36700.0,22.1275,22.1502,22.052,22.0596,36700.0
2013-07-30 13:30:00,29.2,29.23,29.17,29.19,53900.0,22.052,22.0747,22.0294,22.0445,53900.0
2013-07-30 14:00:00,29.19,29.24,29.14,29.22,103500.0,22.0445,22.0822,22.0067,22.0671,103500.0
2013-07-30 14:30:00,29.22,29.3,29.15,29.16,88600.0,22.0671,22.1275,22.0143,22.0218,88600.0
2013-07-30 15:00:00,29.13,29.27,29.13,29.24,85100.0,21.9991,22.1049,21.9991,22.0822,85100.0
2013-07-30 15:30:00,29.23,29.26,29.17,29.25,179200.0,22.0747,22.0973,22.0294,22.0898,179200.0
2013-07-31 09:30:00,29.35,29.66,29.35,29.64,128800.0,22.1653,22.3994,22.1653,22.3843,128800.0
2013-07-31 10:00:00,29.63,29.85,29.61,29.84,156600.0,22.3767,22.5429,22.3616,22.5353,156600.0
2013-07-31 10:30:00,29.84,29.98,29.83,29.95,135300.0,22.5353,22.6411,22.5278,22.6184,135300.0
2013-07-31 11:00:00,29.95,29.98,29.87,29.95,85000.0,22.6184,22.6411,22.558,22.6184,85000.0
2013-07-31 11:30:00,29.95,29.97,29.84,29.92,113800.0,22.6184,22.6335,22.5353,22.5958,113800.0
2013-07-31 12:00:00,29.92,30.0,29.91,29.94,127900.0,22.5958,22.6562,22.5882,22.6109,127900.0
2013-07-31 12:30:00,29.94,29.94,29.89,29.93,237400.0,22.6109,22.6109,22.5731,22.6033,237400.0
2013-07-31 13:00:00,29.92,29.97,29.9,29.91,147800.0,22.5958,22.6335,22.5807,22.5882,147800.0
2013-07-31 13:30:00,29.91,30.0,29.9,29.96,107300.0,22.5882,22.6562,22.5807,22.626,107300.0
2013-07-31 14:00:00,29.96,30.03,29.8,29.88,177100.0,22.626,22.6788,22.5051,22.5656,177100.0
2013-07-31 14:30:00,29.88,30.05,29.88,30.01,189100.0,22.5656,22.6939,22.5656,22.6637,189100.0
2013-07-31 15:00:00,30.02,30.02,29.77,29.95,139100.0,22.6713,22.6713,22.4825,22.6184,139100.0
2013-07-31 15:30:00,29.95,29.96,29.61,29.64,434400.0,22.6184,22.626,22.3616,22.3843,434400.0
2013-08-01 09:30:00,29.91,30.17,29.85,30.15,98800.0,22.5882,22.7846,22.5429,22.7695,98800.0
2013-08-01 10:00:00,30.14,30.38,30.14,30.38,261700.0,22.7619,22.9432,22.7619,22.9432,261700.0
2013-08-01 10:30:00,30.37,30.4,30.21,30.29,147500.0,22.9356,22.9583,22.8148,22.8752,147500.0
2013-08-01 11:00:00,30.29,30.3,30.19,30.21,98100.0,22.8752,22.8827,22.7997,22.8148,98100.0
2013-08-01 11:30:00,30.21,30.24,30.04,30.09,128300.0,22.8148,22.8374,22.6864,22.7241,128300.0
2013-08-01 12:00:00,30.1,30.12,30.0,30.01,91400.0,22.7317,22.7468,22.6562,22.6637,91400.0
2013-08-01 12:30:00,30.02,30.08,30.0,30.02,64500.0,22.6713,22.7166,22.6562,22.6713,64500.0
2013-08-01 13:00:00,30.03,30.08,30.02,30.06,42800.0,22.6788,22.7166,22.6713,22.7015,42800.0
2013-08-01 13:30:00,30.05,30.15,29.98,30.11,94400.0,22.6939,22.7695,22.6411,22.7392,94400.0
2013-08-01 14:00:00,30.1,30.13,30.05,30.08,397500.0,22.7317,22.7544,22.6939,22.7166,397500.0
2013-08-01 14:30:00,30.07,30.14,30.05,30.14,58100.0,22.709,22.7619,22.6939,22.7619,58100.0
2013-08-01 15:00:00,30.13,30.19,30.09,30.16,112700.0,22.7544,22.7997,22.7241,22.777,112700.0
2013-08-01 15:30:00,30.15,30.24,30.14,30.16,292300.0,22.7695,22.8374,22.7619,22.777,292300.0
2013-08-02 09:30:00,30.04,30.17,29.7,30.04,97100.0,22.6864,22.7846,22.4296,22.6864,97100.0
2013-08-02 10:00:00,30.04,30.14,29.99,30.08,154900.0,22.6864,22.7619,22.6486,22.7166,154900.0
2013-08-02 10:30:00,30.08,30.15,30.03,30.09,79000.0,22.7166,22.7695,22.6788,22.7241,79000.0
2013-08-02 11:00:00,30.1,30.23,30.1,30.23,98000.0,22.7317,22.8299,22.7317,22.8299,98000.0
2013-08-02 11:30:00,30.22,30.22,30.03,30.03,222000.0,22.8223,22.8223,22.6788,22.6788,222000.0
2013-08-02 12:00:00,30.02,30.05,29.89,30.01,242900.0,22.6713,22.6939,22.5731,22.6637,242900.0
2013-08-02 12:30:00,30.01,30.14,29.96,30.14,118600.0,22.6637,22.7619,22.626,22.7619,118600.0
2013-08-02 13:00:00,30.14,30.15,30.03,30.12,58800.0,22.7619,22.7695,22.6788,22.7468,58800.0
2013-08-02 13:30:00,30.11,30.16,30.09,30.16,55000.0,22.7392,22.777,22.7241,22.777,55000.0
2013-08-02 14:00:00,30.16,30.17,30.08,30.1,87700.0,22.777,22.7846,22.7166,22.7317,87700.0
2013-08-02 14:30:00,30.1,30.17,30.04,30.16,94300.0,22.7317,22.7846,22.6864,22.777,94300.0
2013-08-02 15:00:00,30.16,30.19,30.14,30.18,56600.0,22.777,22.7997,22.7619,22.7921,56600.0
2013-08-02 15:30:00,30.18,30.23,30.1,30.15,334900.0,22.7921,22.8299,22.7317,22.7695,334900.0
2013-08-05 09:30:00,30.12,30.15,29.83,30.05,74600.0,22.7468,22.7695,22.5278,22.6939,74600.0
2013-08-05 10:00:00,30.04,30.04,29.89,29.96,113700.0,22.6864,22.6864,22.5731,22.626,113700.0
2013-08-05 10:30:00,29.97,30.19,29.97,30.09,80900.0,22.6335,22.7997,22.6335,22.7241,80900.0
2013-08-05 11:00:00,30.09,30.14,30.05,30.07,38400.0,22.7241,22.7619,22.6939,22.709,38400.0
2013-08-05 11:30:00,30.06,30.06,29.97,29.97,44300.0,22.7015,22.7015,22.6335,22.6335,44300.0
2013-08-05 12:00:00,29.96,30.08,29.95,29.98,29400.0,22.626,22.7166,22.6184,22.6411,29400.0
2013-08-05 12:30:00,29.98,29.98,29.89,29.9,39000.0,22.6411,22.6411,22.5731,22.5807,39000.0
2013-08-05 13:00:00,29.9,29.9,29.81,29.87,55700.0,22.5807,22.5807,22.5127,22.558,55700.0
2013-08-05 13:30:00,29.87,29.93,29.81,29.92,34600.0,22.558,22.6033,22.5127,22.5958,34600.0
2013-08-05 14:00:00,29.91,29.96,29.87,29.94,79600.0,22.5882,22.626,22.558,22.6109,79600.0
2013-08-05 14:30:00,29.93,29.95,29.87,29.88,68600.0,22.6033,22.6184,22.558,22.5656,68600.0
2013-08-05 15:00:00,29.89,29.93,29.85,29.93,53100.0,22.5731,22.6033,22.5429,22.6033,53100.0
2013-08-05 15:30:00,29.93,29.94,29.88,29.91,162200.0,22.6033,22.6109,22.5656,22.5882,162200.0
2013-08-06 09:30:00,29.77,29.96,29.73,29.8,90200.0,22.4825,22.626,22.4523,22.5051,90200.0
2013-08-06 10:00:00,29.82,29.83,29.46,29.48,134400.0,22.5202,22.5278,22.2484,22.2635,134400.0
2013-08-06 10:30:00,29.49,29.49,29.39,29.39,121800.0,22.271,22.271,22.1955,22.1955,121800.0
2013-08-06 11:00:00,29.39,29.44,29.27,29.4,203400.0,22.1955,22.2333,22.1049,22.2031,203400.0
2013-08-06 11:30:00,29.41,29.53,29.38,29.41,185800.0,22.2106,22.3012,22.1879,22.2106,185800.0
2013-08-06 12:00:00,29.41,29.46,29.33,29.33,69700.0,22.2106,22.2484,22.1502,22.1502,69700.0
2013-08-06 12:30:00,29.34,29.41,29.34,29.37,106600.0,22.1577,22.2106,22.1577,22.1804,106600.0
2013-08-06 13:00:00,29.37,29.45,29.34,29.45,93800.0,22.1804,22.2408,22.1577,22.2408,93800.0
2013-08-06 13:30:00,29.45,29.45,29.34,29.4,150800.0,22.2408,22.2408,22.1577,22.2031,150800.0
2013-08-06 14:00:00,29.4,29.42,29.35,29.38,83800.0,22.2031,22.2182,22.1653,22.1879,83800.0
2013-08-06 14:30:00,29.39,29.41,29.32,29.34,88300.0,22.1955,22.2106,22.1426,22.1577,88300.0
2013-08-06 15:00:00,29.35,29.38,29.31,29.38,60900.0,22.1653,22.1879,22.1351,22.1879,60900.0
2013-08-06 15:30:00,29.37,29.4,29.33,29.37,282600.0,22.1804,22.2031,22.1502,22.1804,282600.0
2013-08-07 09:30:00,29.27,29.4,29.13,29.18,240800.0,22.1049,22.2031,21.9991,22.0369,240800.0
2013-08-07 10:00:00,29.19,29.19,28.95,29.09,178700.0,22.0445,22.0445,21.8632,21.9689,178700.0
2013-08-07 10:30:00,29.09,29.3,29.01,29.17,122200.0,21.9689,22.1275,21.9085,22.0294,122200.0
2013-08-07 11:00:00,29.16,29.16,28.93,28.96,92700.0,22.0218,22.0218,21.8481,21.8708,92700.0
2013-08-07 11:30:00,28.96,29.04,28.89,28.97,146900.0,21.8708,21.9312,21.8179,21.8783,146900.0
2013-08-07 12:00:00,28.97,29.01,28.91,29.01,69800.0,21.8783,21.9085,21.833,21.9085,69800.0
2013-08-07 12:30:00,29.01,29.07,28.99,29.03,89500.0,21.9085,21.9538,21.8934,21.9236,89500.0
2013-08-07 13:00:00,29.04,29.13,28.96,29.11,94900.0,21.9312,21.9991,21.8708,21.984,94900.0
2013-08-07 13:30:00,29.12,29.12,28.97,28.98,51800.0,21.9916,21.9916,21.8783,21.8859,51800.0
2013-08-07 14:00:00,28.98,29.07,28.94,28.97,97100.0,21.8859,21.9538,21.8557,21.8783,97100.0
2013-08-07 14:30:00,28.98,29.02,28.93,28.98,79700.0,21.8859,21.9161,21.8481,21.8859,79700.0
2013-08-07 15:00:00,28.98,29.08,28.98,28.99,125800.0,21.8859,21.9614,21.8859,21.8934,125800.0
2013-08-07 15:30:00,28.99,29.1,28.96,29.05,356500.0,21.8934,21.9765,21.8708,21.9387,356500.0
2013-08-08 09:30:00,29.22,29.64,29.07,29.63,177000.0,22.0671,22.3843,21.9538,22.3767,177000.0
2013-08-08 10:00:00,29.63,29.63,29.42,29.55,152000.0,22.3767,22.3767,22.2182,22.3163,152000.0
2013-08-08 10:30:00,29.55,29.55,29.2,29.3,138100.0,22.3163,22.3163,22.052,22.1275,138100.0
2013-08-08 11:00:00,29.3,29.36,29.21,29.33,166000.0,22.1275,22.1728,22.0596,22.1502,166000.0
2013-08-08 11:30:00,29.33,29.45,29.27,29.42,153000.0,22.1502,22.2408,22.1049,22.2182,153000.0
2013-08-08 12:00:00,29.42,29.54,29.39,29.5,78700.0,22.2182,22.3088,22.1955,22.2786,78700.0
2013-08-08 12:30:00,29.51,29.59,29.47,29.59,127200.0,22.2861,22.3465,22.2559,22.3465,127200.0
2013-08-08 13:00:00,29.59,29.62,29.5,29.57,74900.0,22.3465,22.3692,22.2786,22.3314,74900.0
2013-08-08 13:30:00,29.57,29.6,29.5,29.57,62300.0,22.3314,22.3541,22.2786,22.3314,62300.0
2013-08-08 14:00:00,29.58,29.73,29.57,29.73,100900.0,22.339,22.4523,22.3314,22.4523,100900.0
2013-08-08 14:30:00,29.72,29.73,29.47,29.52,141700.0,22.4447,22.4523,22.2559,22.2937,141700.0
2013-08-08 15:00:00,29.52,29.55,29.43,29.45,129700.0,22.2937,22.3163,22.2257,22.2408,129700.0
2013-08-08 15:30:00,29.46,29.55,29.44,29.5,421600.0,22.2484,22.3163,22.2333,22.2786,421600.0
2013-08-09 09:30:00,29.42,29.61,29.19,29.6,159700.0,22.2182,22.3616,22.0445,22.3541,159700.0
2013-08-09 10:00:00,29.61,29.62,29.31,29.43,123200.0,22.3616,22.3692,22.1351,22.2257,123200.0
2013-08-09 10:30:00,29.43,29.55,29.42,29.49,132200.0,22.2257,22.3163,22.2182,22.271,132200.0
2013-08-09 11:00:00,29.49,29.61,29.39,29.52,101400.0,22.271,22.3616,22.1955,22.2937,101400.0
2013-08-09 11:30:00,29.52,29.72,29.49,29.63,72200.0,22.2937,22.4447,22.271,22.3767,72200.0
2013-08-09 12:00:00,29.62,29.62,29.52,29.54,54800.0,22.3692,22.3692,22.2937,22.3088,54800.0
2013-08-09 12:30:00,29.54,29.59,29.53,29.58,51900.0,22.3088,22.3465,22.3012,22.339,51900.0
2013-08-09 13:00:00,29.59,29.68,29.59,29.68,66300.0,22.3465,22.4145,22.3465,22.4145,66300.0
2013-08-09 13:30:00,29.68,29.74,29.64,29.64,81500.0,22.4145,22.4598,22.3843,22.3843,81500.0
2013-08-09 14:00:00,29.64,29.64,29.55,29.58,81000.0,22.3843,22.3843,22.3163,22.339,81000.0
2013-08-09 14:30:00,29.58,29.61,29.51,29.57,75400.0,22.339,22.3616,22.2861,22.3314,75400.0
2013-08-09 15:00:00,29.58,29.59,29.51,29.52,57500.0,22.339,22.3465,22.2861,22.2937,57500.0
2013-08-09 15:30:00,29.52,29.53,29.45,29.49,188000.0,22.2937,22.3012,22.2408,22.271,188000.0
2013-08-12 09:30:00,29.32,29.53,29.26,29.42,74900.0,22.1426,22.3012,22.0973,22.2182,74900.0
2013-08-12 10:00:00,29.42,29.51,29.36,29.36,113700.0,22.2182,22.2861,22.1728,22.1728,113700.0
2013-08-12 10:30:00,29.37,29.58,29.36,29.5,68200.0,22.1804,22.339,22.1728,22.2786,68200.0
2013-08-12 11:00:00,29.5,29.55,29.38,29.55,46700.0,22.2786,22.3163,22.1879,22.3163,46700.0
2013-08-12 11:30:00,29.55,29.55,29.46,29.46,42100.0,22.3163,22.3163,22.2484,22.2484,42100.0
2013-08-12 12:00:00,29.46,29.5,29.42,29.45,30900.0,22.2484,22.2786,22.2182,22.2408,30900.0
2013-08-12 12:30:00,29.45,29.48,29.43,29.46,18400.0,22.2408,22.2635,22.2257,22.2484,18400.0
2013-08-12 13:00:00,29.46,29.46,29.37,29.39,28500.0,22.2484,22.2484,22.1804,22.1955,28500.0
2013-08-12 13:30:00,29.4,29.45,29.36,29.41,31100.0,22.2031,22.2408,22.1728,22.2106,31100.0
2013-08-12 14:00:00,29.41,29.46,29.36,29.36,34400.0,22.2106,22.2484,22.1728,22.1728,34400.0
2013-08-12 14:30:00,29.36,29.45,29.36,29.42,76000.0,22.1728,22.2408,22.1728,22.2182,76000.0
2013-08-12 15:00:00,29.42,29.51,29.4,29.51,99300.0,22.2182,22.2861,22.2031,22.2861,99300.0
2013-08-12 15:30:00,29.51,29.61,29.5,29.6,299300.0,22.2861,22.3616,22.2786,22.3541,299300.0
2013-08-13 09:30:00,29.73,29.73,29.39,29.39,162500.0,22.4523,22.4523,22.1955,22.1955,162500.0
2013-08-13 10:00:00,29.38,29.42,29.15,29.16,324500.0,22.1879,22.2182,22.0143,22.0218,324500.0
2013-08-13 10:30:00,29.16,29.18,28.95,29.17,468600.0,22.0218,22.0369,21.8632,22.0294,468600.0
2013-08-13 11:00:00,29.16,29.22,29.02,29.18,284900.0,22.0218,22.0671,21.9161,22.0369,284900.0
2013-08-13 11:30:00,29.18,29.21,29.16,29.17,128700.0,22.0369,22.0596,22.0218,22.0294,128700.0
2013-08-13 12:00:00,29.17,29.24,29.14,29.22,439500.0,22.0294,22.0822,22.0067,22.0671,439500.0
2013-08-13 12:30:00,29.23,29.23,29.15,29.2,346200.0,22.0747,22.0747,22.0143,22.052,346200.0
2013-08-13 13:00:00,29.19,29.26,29.17,29.22,305400.0,22.0445,22.0973,22.0294,22.0671,305400.0
2013-08-13 13:30:00,29.22,29.23,29.19,29.2,178900.0,22.0671,22.0747,22.0445,22.052,178900.0
2013-08-13 14:00:00,29.2,29.21,29.18,29.18,177800.0,22.052,22.0596,22.0369,22.0369,177800.0
2013-08-13 14:30:00,29.19,29.22,29.1,29.21,231300.0,22.0445,22.0671,21.9765,22.0596,231300.0
2013-08-13 15:00:00,29.21,29.21,29.16,29.2,178500.0,22.0596,22.0596,22.0218,22.052,178500.0
2013-08-13 15:30:00,29.2,29.2,29.09,29.15,856600.0,22.052,22.052,21.9689,22.0143,856600.0
2013-08-14 09:30:00,29.15,29.3,29.11,29.25,169200.0,22.0143,22.1275,21.984,22.0898,169200.0
2013-08-14 10:00:00,29.26,29.31,29.12,29.26,95100.0,22.0973,22.1351,21.9916,22.0973,95100.0
2013-08-14 10:30:00,29.26,29.27,29.16,29.18,87600.0,22.0973,22.1049,22.0218,22.0369,87600.0
2013-08-14 11:00:00,29.19,29.26,29.17,29.23,64800.0,22.0445,22.0973,22.0294,22.0747,64800.0
2013-08-14 11:30:00,29.24,29.26,29.18,29.23,109500.0,22.0822,22.0973,22.0369,22.0747,109500.0
2013-08-14 12:00:00,29.22,29.27,29.2,29.25,45300.0,22.0671,22.1049,22.052,22.0898,45300.0
2013-08-14 12:30:00,29.25,29.26,29.21,29.24,52000.0,22.0898,22.0973,22.0596,22.0822,52000.0
2013-08-14 13:00:00,29.25,29.27,29.23,29.24,79600.0,22.0898,22.1049,22.0747,22.0822,79600.0
2013-08-14 13:30:00,29.24,29.27,29.19,29.26,107100.0,22.0822,22.1049,22.0445,22.0973,107100.0
2013-08-14 14:00:00,29.26,29.28,29.23,29.28,73000.0,22.0973,22.1124,22.0747,22.1124,73000.0
2013-08-14 14:30:00,29.27,29.29,29.24,29.28,74000.0,22.1049,22.12,22.0822,22.1124,74000.0
2013-08-14 15:00:00,29.28,29.29,29.23,29.25,85700.0,22.1124,22.12,22.0747,22.0898,85700.0
2013-08-14 15:30:00,29.25,29.27,29.19,29.21,126300.0,22.0898,22.1049,22.0445,22.0596,126300.0
2013-08-15 09:30:00,28.97,29.09,28.77,28.82,110000.0,21.8783,21.9689,21.7273,21.765,110000.0
2013-08-15 10:00:00,28.82,28.94,28.79,28.9,103700.0,21.765,21.8557,21.7424,21.8254,103700.0
2013-08-15 10:30:00,28.87,28.91,28.71,28.76,164900.0,21.8028,21.833,21.682,21.7197,164900.0
2013-08-15 11:00:00,28.76,28.91,28.76,28.9,72100.0,21.7197,21.833,21.7197,21.8254,72100.0
2013-08-15 11:30:00,28.89,28.91,28.84,28.84,32700.0,21.8179,21.833,21.7801,21.7801,32700.0
2013-08-15 12:00:00,28.85,28.96,28.84,28.93,36900.0,21.7877,21.8708,21.7801,21.8481,36900.0
2013-08-15 12:30:00,28.94,28.96,28.85,28.87,31000.0,21.8557,21.8708,21.7877,21.8028,31000.0
2013-08-15 13:00:00,28.86,28.87,28.78,28.78,39100.0,21.7952,21.8028,21.7348,21.7348,39100.0
2013-08-15 13:30:00,28.78,28.85,28.76,28.76,31400.0,21.7348,21.7877,21.7197,21.7197,31400.0
2013-08-15 14:00:00,28.77,28.83,28.66,28.83,93900.0,21.7273,21.7726,21.6442,21.7726,93900.0
2013-08-15 14:30:00,28.83,28.87,28.79,28.8,229800.0,21.7726,21.8028,21.7424,21.7499,229800.0
2013-08-15 15:00:00,28.8,28.82,28.71,28.73,121300.0,21.7499,21.765,21.682,21.6971,121300.0
2013-08-15 15:30:00,28.73,28.78,28.71,28.74,288300.0,21.6971,21.7348,21.682,21.7046,288300.0
2013-08-16 09:30:00,28.72,28.98,28.58,28.82,189500.0,21.6895,21.8859,21.5838,21.765,189500.0
2013-08-16 10:00:00,28.82,29.11,28.72,29.01,155400.0,21.765,21.984,21.6895,21.9085,155400.0
2013-08-16 10:30:00,29.02,29.16,28.98,29.11,68300.0,21.9161,22.0218,21.8859,21.984,68300.0
2013-08-16 11:00:00,29.11,29.26,29.1,29.15,117200.0,21.984,22.0973,21.9765,22.0143,117200.0
2013-08-16 11:30:00,29.15,29.23,29.12,29.14,94800.0,22.0143,22.0747,21.9916,22.0067,94800.0
2013-08-16 12:00:00,29.13,29.22,29.11,29.12,61200.0,21.9991,22.0671,21.984,21.9916,61200.0
2013-08-16 12:30:00,29.12,29.13,29.03,29.07,64900.0,21.9916,21.9991,21.9236,21.9538,64900.0
2013-08-16 13:00:00,29.07,29.09,28.96,29.04,91500.0,21.9538,21.9689,21.8708,21.9312,91500.0
2013-08-16 13:30:00,29.03,29.03,28.91,28.99,74800.0,21.9236,21.9236,21.833,21.8934,74800.0
2013-08-16 14:00:00,28.99,28.99,28.82,28.92,66000.0,21.8934,21.8934,21.765,21.8406,66000.0
2013-08-16 14:30:00,28.92,28.99,28.88,28.96,75400.0,21.8406,21.8934,21.8103,21.8708,75400.0
2013-08-16 15:00:00,28.96,28.96,28.92,28.95,96600.0,21.8708,21.8708,21.8406,21.8632,96600.0
2013-08-16 15:30:00,28.95,28.96,28.83,28.86,425900.0,21.8632,21.8708,21.7726,21.7952,425900.0
2013-08-19 09:30:00,28.83,28.92,28.68,28.81,108900.0,21.7726,21.8406,21.6593,21.7575,108900.0
2013-08-19 10:00:00,28.82,28.87,28.61,28.62,216000.0,21.765,21.8028,21.6064,21.614,216000.0
2013-08-19 10:30:00,28.62,28.73,28.61,28.69,95500.0,21.614,21.6971,21.6064,21.6669,95500.0
2013-08-19 11:00:00,28.69,28.76,28.65,28.7,202200.0,21.6669,21.7197,21.6366,21.6744,202200.0
2013-08-19 11:30:00,28.7,28.79,28.66,28.72,74700.0,21.6744,21.7424,21.6442,21.6895,74700.0
2013-08-19 12:00:00,28.72,28.76,28.68,28.7,40500.0,21.6895,21.7197,21.6593,21.6744,40500.0
2013-08-19 12:30:00,28.69,28.7,28.63,28.67,39200.0,21.6669,21.6744,21.6215,21.6518,39200.0
2013-08-19 13:00:00,28.67,28.69,28.64,28.68,36200.0,21.6518,21.6669,21.6291,21.6593,36200.0
2013-08-19 13:30:00,28.66,28.72,28.62,28.71,55100.0,21.6442,21.6895,21.614,21.682,55100.0
2013-08-19 14:00:00,28.71,28.73,28.67,28.71,81600.0,21.682,21.6971,21.6518,21.682,81600.0
2013-08-19 14:30:00,28.71,28.75,28.67,28.74,100100.0,21.682,21.7122,21.6518,21.7046,100100.0
2013-08-19 15:00:00,28.74,28.75,28.65,28.7,78900.0,21.7046,21.7122,21.6366,21.6744,78900.0
2013-08-19 15:30:00,28.7,28.74,28.66,28.71,184800.0,21.6744,21.7046,21.6442,21.682,184800.0
2013-08-20 09:30:00,28.7,28.88,28.69,28.88,136700.0,21.7038,21.8399,21.6962,21.8399,136700.0
2013-08-20 10:00:00,28.88,29.04,28.88,28.9,353300.0,21.8399,21.9609,21.8399,21.855,353300.0
2013-08-20 10:30:00,28.9,29.04,28.85,28.98,138900.0,21.855,21.9609,21.8172,21.9155,138900.0
2013-08-20 11:00:00,28.98,29.1,28.91,29.07,125600.0,21.9155,22.0062,21.8626,21.9836,125600.0
2013-08-20 11:30:00,29.07,29.25,29.07,29.24,161700.0,21.9836,22.1197,21.9836,22.1121,161700.0
2013-08-20 12:00:00,29.24,29.34,29.24,29.27,86100.0,22.1121,22.1877,22.1121,22.1348,86100.0
2013-08-20 12:30:00,29.28,29.35,29.2,29.32,87700.0,22.1424,22.1953,22.0819,22.1726,87700.0
2013-08-20 13:00:00,29.31,29.38,29.29,29.31,53600.0,22.1651,22.218,22.1499,22.1651,53600.0
2013-08-20 13:30:00,29.3,29.47,29.3,29.41,98000.0,22.1575,22.2861,22.1575,22.2407,98000.0
2013-08-20 14:00:00,29.41,29.49,29.36,29.48,99900.0,22.2407,22.3012,22.2029,22.2936,99900.0
2013-08-20 14:30:00,29.48,29.68,29.47,29.62,198300.0,22.2936,22.4449,22.2861,22.3995,198300.0
2013-08-20 15:00:00,29.62,29.75,29.61,29.7,205000.0,22.3995,22.4978,22.3919,22.46,205000.0
2013-08-20 15:30:00,29.7,29.73,29.52,29.55,407200.0,22.46,22.4827,22.3239,22.3466,407200.0
2013-08-21 09:30:00,29.44,29.61,29.31,29.43,193400.0,22.2634,22.3919,22.1651,22.2558,193400.0
2013-08-21 10:00:00,29.43,29.55,29.31,29.41,161200.0,22.2558,22.3466,22.1651,22.2407,161200.0
2013-08-21 10:30:00,29.41,29.47,29.32,29.35,74100.0,22.2407,22.2861,22.1726,22.1953,74100.0
2013-08-21 11:00:00,29.34,29.36,29.18,29.18,69000.0,22.1877,22.2029,22.0667,22.0667,69000.0
2013-08-21 11:30:00,29.19,29.2,29.05,29.2,146500.0,22.0743,22.0819,21.9684,22.0819,146500.0
2013-08-21 12:00:00,29.2,29.26,29.16,29.23,56900.0,22.0819,22.1272,22.0516,22.1046,56900.0
2013-08-21 12:30:00,29.23,29.26,29.17,29.2,71200.0,22.1046,22.1272,22.0592,22.0819,71200.0
2013-08-21 13:00:00,29.2,29.32,29.17,29.32,92400.0,22.0819,22.1726,22.0592,22.1726,92400.0
2013-08-21 13:30:00,29.31,29.45,29.3,29.4,103700.0,22.1651,22.2709,22.1575,22.2331,103700.0
2013-08-21 14:00:00,29.4,29.4,29.18,29.28,191000.0,22.2331,22.2331,22.0667,22.1424,191000.0
2013-08-21 14:30:00,29.28,29.5,29.28,29.4,157500.0,22.1424,22.3087,22.1424,22.2331,157500.0
2013-08-21 15:00:00,29.4,29.49,29.38,29.4,81500.0,22.2331,22.3012,22.218,22.2331,81500.0
2013-08-21 15:30:00,29.4,29.46,29.2,29.23,177300.0,22.2331,22.2785,22.0819,22.1046,177300.0
2013-08-22 09:30:00,29.23,29.9,29.23,29.8,107500.0,22.1046,22.6112,22.1046,22.5356,107500.0
2013-08-22 10:00:00,29.82,29.85,29.63,29.73,165500.0,22.5507,22.5734,22.407,22.4827,165500.0
2013-08-22 10:30:00,29.73,29.75,29.58,29.61,107700.0,22.4827,22.4978,22.3692,22.3919,107700.0
2013-08-22 11:00:00,29.61,29.64,29.44,29.46,71800.0,22.3919,22.4146,22.2634,22.2785,71800.0
2013-08-22 11:30:00,29.46,29.58,29.46,29.5,109700.0,22.2785,22.3692,22.2785,22.3087,109700.0
2013-08-22 12:00:00,29.5,29.54,29.5,29.51,19000.0,22.3087,22.339,22.3087,22.3163,19000.0
2013-08-22 12:30:00,29.51,29.51,29.51,29.51,100.0,22.3163,22.3163,22.3163,22.3163,100.0
2013-08-22 13:00:00,29.51,29.51,29.51,29.51,0.0,22.3163,22.3163,22.3163,22.3163,0.0
2013-08-22 13:30:00,29.51,29.51,29.51,29.51,0.0,22.3163,22.3163,22.3163,22.3163,0.0
2013-08-22 14:00:00,29.52,29.52,29.52,29.52,200.0,22.3239,22.3239,22.3239,22.3239,200.0
2013-08-22 14:30:00,29.52,29.52,29.52,29.52,0.0,22.3239,22.3239,22.3239,22.3239,0.0
2013-08-22 15:00:00,29.36,29.52,29.36,29.51,29300.0,22.2029,22.3239,22.2029,22.3163,29300.0
2013-08-22 15:30:00,29.51,29.64,29.51,29.6,258200.0,22.3163,22.4146,22.3163,22.3844,258200.0
2013-08-23 09:30:00,29.83,29.88,29.45,29.58,154700.0,22.5583,22.5961,22.2709,22.3692,154700.0
2013-08-23 10:00:00,29.57,29.61,29.23,29.23,105900.0,22.3617,22.3919,22.1046,22.1046,105900.0
2013-08-23 10:30:00,29.23,29.39,29.2,29.33,74600.0,22.1046,22.2256,22.0819,22.1802,74600.0
2013-08-23 11:00:00,29.33,29.37,29.2,29.3,59800.0,22.1802,22.2104,22.0819,22.1575,59800.0
2013-08-23 11:30:00,29.3,29.41,29.3,29.32,50900.0,22.1575,22.2407,22.1575,22.1726,50900.0
2013-08-23 12:00:00,29.32,29.37,29.29,29.37,77600.0,22.1726,22.2104,22.1499,22.2104,77600.0
2013-08-23 12:30:00,29.36,29.47,29.3,29.47,65100.0,22.2029,22.2861,22.1575,22.2861,65100.0
2013-08-23 13:00:00,29.47,29.48,29.36,29.42,49700.0,22.2861,22.2936,22.2029,22.2482,49700.0
2013-08-23 13:30:00,29.41,29.5,29.38,29.47,45800.0,22.2407,22.3087,22.218,22.2861,45800.0
2013-08-23 14:00:00,29.46,29.47,29.42,29.44,49700.0,22.2785,22.2861,22.2482,22.2634,49700.0
2013-08-23 14:30:00,29.42,29.49,29.41,29.49,35200.0,22.2482,22.3012,22.2407,22.3012,35200.0
2013-08-23 15:00:00,29.49,29.54,29.48,29.52,47600.0,22.3012,22.339,22.2936,22.3239,47600.0
2013-08-23 15:30:00,29.51,29.56,29.47,29.47,182300.0,22.3163,22.3541,22.2861,22.2861,182300.0
2013-08-26 09:30:00,29.46,29.53,29.19,29.2,35500.0,22.2785,22.3314,22.0743,22.0819,35500.0
2013-08-26 10:00:00,29.21,29.47,29.2,29.35,92800.0,22.0894,22.2861,22.0819,22.1953,92800.0
2013-08-26 10:30:00,29.36,29.54,29.33,29.54,104900.0,22.2029,22.339,22.1802,22.339,104900.0
2013-08-26 11:00:00,29.55,29.61,29.5,29.54,75600.0,22.3466,22.3919,22.3087,22.339,75600.0
2013-08-26 11:30:00,29.55,29.6,29.52,29.54,54800.0,22.3466,22.3844,22.3239,22.339,54800.0
2013-08-26 12:00:00,29.54,29.59,29.47,29.55,42100.0,22.339,22.3768,22.2861,22.3466,42100.0
2013-08-26 12:30:00,29.54,29.57,29.49,29.51,68500.0,22.339,22.3617,22.3012,22.3163,68500.0
2013-08-26 13:00:00,29.5,29.56,29.5,29.51,24400.0,22.3087,22.3541,22.3087,22.3163,24400.0
2013-08-26 13:30:00,29.52,29.52,29.46,29.5,11300.0,22.3239,22.3239,22.2785,22.3087,11300.0
2013-08-26 14:00:00,29.5,29.51,29.46,29.47,8900.0,22.3087,22.3163,22.2785,22.2861,8900.0
2013-08-26 14:30:00,29.47,29.48,29.43,29.44,29500.0,22.2861,22.2936,22.2558,22.2634,29500.0
2013-08-26 15:00:00,29.45,29.46,29.21,29.23,54700.0,22.2709,22.2785,22.0894,22.1046,54700.0
2013-08-26 15:30:00,29.24,29.31,29.19,29.19,169000.0,22.1121,22.1651,22.0743,22.0743,169000.0
2013-08-27 09:30:00,28.8,28.88,28.38,28.51,222600.0,21.7794,21.8399,21.4618,21.5601,222600.0
2013-08-27 10:00:00,28.52,28.57,28.24,28.27,176100.0,21.5676,21.6054,21.3559,21.3786,176100.0
2013-08-27 10:30:00,28.28,28.35,28.06,28.29,128200.0,21.3861,21.4391,21.2198,21.3937,128200.0
2013-08-27 11:00:00,28.27,28.33,28.19,28.25,133300.0,21.3786,21.424,21.3181,21.3635,133300.0
2013-08-27 11:30:00,28.26,28.26,28.12,28.15,94300.0,21.371,21.371,21.2651,21.2878,94300.0
2013-08-27 12:00:00,28.15,28.15,28.05,28.13,56900.0,21.2878,21.2878,21.2122,21.2727,56900.0
2013-08-27 12:30:00,28.12,28.18,28.09,28.1,71300.0,21.2651,21.3105,21.2425,21.25,71300.0
2013-08-27 13:00:00,28.11,28.12,28.01,28.04,76400.0,21.2576,21.2651,21.182,21.2046,76400.0
2013-08-27 13:30:00,28.03,28.14,28.03,28.1,58900.0,21.1971,21.2803,21.1971,21.25,58900.0
2013-08-27 14:00:00,28.1,28.1,27.93,27.99,119600.0,21.25,21.25,21.1215,21.1668,119600.0
2013-08-27 14:30:00,28.0,28.01,27.89,27.94,99100.0,21.1744,21.182,21.0912,21.129,99100.0
2013-08-27 15:00:00,27.94,27.97,27.85,27.95,205500.0,21.129,21.1517,21.061,21.1366,205500.0
2013-08-27 15:30:00,27.94,28.0,27.89,27.92,263600.0,21.129,21.1744,21.0912,21.1139,263600.0
2013-08-28 09:30:00,27.94,28.08,27.76,27.92,106600.0,21.129,21.2349,20.9929,21.1139,106600.0
2013-08-28 10:00:00,27.93,28.02,27.8,27.99,176600.0,21.1215,21.1895,21.0232,21.1668,176600.0
2013-08-28 10:30:00,28.0,28.1,27.93,28.03,100900.0,21.1744,21.25,21.1215,21.1971,100900.0
2013-08-28 11:00:00,28.04,28.17,28.0,28.08,98700.0,21.2046,21.303,21.1744,21.2349,98700.0
2013-08-28 11:30:00,28.08,28.17,28.03,28.17,64800.0,21.2349,21.303,21.1971,21.303,64800.0
2013-08-28 12:00:00,28.16,28.21,28.07,28.2,101700.0,21.2954,21.3332,21.2273,21.3256,101700.0
2013-08-28 12:30:00,28.2,28.29,28.16,28.26,69900.0,21.3256,21.3937,21.2954,21.371,69900.0
2013-08-28 13:00:00,28.27,28.28,28.23,28.27,51300.0,21.3786,21.3861,21.3483,21.3786,51300.0
2013-08-28 13:30:00,28.27,28.28,28.21,28.27,43500.0,21.3786,21.3861,21.3332,21.3786,43500.0
2013-08-28 14:00:00,28.27,28.27,28.15,28.16,61800.0,21.3786,21.3786,21.2878,21.2954,61800.0
2013-08-28 14:30:00,28.16,28.21,28.15,28.16,115900.0,21.2954,21.3332,21.2878,21.2954,115900.0
2013-08-28 15:00:00,28.16,28.25,28.15,28.18,85200.0,21.2954,21.3635,21.2878,21.3105,85200.0
2013-08-28 15:30:00,28.19,28.22,28.15,28.17,228100.0,21.3181,21.3408,21.2878,21.303,228100.0
2013-08-29 09:30:00,28.07,28.4,28.0,28.38,62300.0,21.2273,21.4769,21.1744,21.4618,62300.0
2013-08-29 10:00:00,28.39,28.46,28.33,28.39,103000.0,21.4693,21.5223,21.424,21.4693,103000.0
2013-08-29 10:30:00,28.38,28.61,28.38,28.52,94700.0,21.4618,21.6357,21.4618,21.5676,94700.0
2013-08-29 11:00:00,28.52,28.55,28.43,28.52,47800.0,21.5676,21.5903,21.4996,21.5676,47800.0
2013-08-29 11:30:00,28.54,28.54,28.46,28.53,51800.0,21.5828,21.5828,21.5223,21.5752,51800.0
2013-08-29 12:00:00,28.53,28.55,28.42,28.46,34300.0,21.5752,21.5903,21.492,21.5223,34300.0
2013-08-29 12:30:00,28.46,28.46,28.35,28.38,29600.0,21.5223,21.5223,21.4391,21.4618,29600.0
2013-08-29 13:00:00,28.39,28.47,28.3,28.35,34700.0,21.4693,21.5298,21.4013,21.4391,34700.0
2013-08-29 13:30:00,28.35,28.43,28.28,28.42,53900.0,21.4391,21.4996,21.3861,21.492,53900.0
2013-08-29 14:00:00,28.42,28.5,28.4,28.41,36500.0,21.492,21.5525,21.4769,21.4845,36500.0
2013-08-29 14:30:00,28.42,28.46,28.4,28.41,12800.0,21.492,21.5223,21.4769,21.4845,12800.0
2013-08-29 15:00:00,28.41,28.41,28.23,28.23,62600.0,21.4845,21.4845,21.3483,21.3483,62600.0
2013-08-29 15:30:00,28.24,28.37,28.2,28.34,207500.0,21.3559,21.4542,21.3256,21.4315,207500.0
2013-08-30 09:30:00,28.38,28.41,28.12,28.21,80700.0,21.4618,21.4845,21.2651,21.3332,80700.0
2013-08-30 10:00:00,28.23,28.23,28.01,28.01,69000.0,21.3483,21.3483,21.182,21.182,69000.0
2013-08-30 10:30:00,28.01,28.09,27.9,28.01,76800.0,21.182,21.2425,21.0988,21.182,76800.0
2013-08-30 11:00:00,28.01,28.12,27.97,27.97,60900.0,21.182,21.2651,21.1517,21.1517,60900.0
2013-08-30 11:30:00,27.97,28.04,27.94,27.97,42800.0,21.1517,21.2046,21.129,21.1517,42800.0
2013-08-30 12:00:00,27.97,28.05,27.95,28.0,29700.0,21.1517,21.2122,21.1366,21.1744,29700.0
2013-08-30 12:30:00,27.99,28.0,27.95,28.0,22900.0,21.1668,21.1744,21.1366,21.1744,22900.0
2013-08-30 13:00:00,27.98,28.08,27.85,28.07,86000.0,21.1593,21.2349,21.061,21.2273,86000.0
2013-08-30 13:30:00,28.06,28.19,28.04,28.07,73200.0,21.2198,21.3181,21.2046,21.2273,73200.0
2013-08-30 14:00:00,28.07,28.12,28.05,28.09,47500.0,21.2273,21.2651,21.2122,21.2425,47500.0
2013-08-30 14:30:00,28.08,28.12,28.05,28.07,39700.0,21.2349,21.2651,21.2122,21.2273,39700.0
2013-08-30 15:00:00,28.05,28.07,28.01,28.05,72200.0,21.2122,21.2273,21.182,21.2122,72200.0
2013-08-30 15:30:00,28.05,28.05,27.9,27.97,170800.0,21.2122,21.2122,21.0988,21.1517,170800.0
2013-09-03 09:30:00,28.66,28.8,28.31,28.53,198500.0,21.6735,21.7794,21.4088,21.5752,198500.0
2013-09-03 10:00:00,28.52,28.67,28.5,28.6,244300.0,21.5676,21.6811,21.5525,21.6281,244300.0
2013-09-03 10:30:00,28.59,28.7,28.55,28.56,140000.0,21.6206,21.7038,21.5903,21.5979,140000.0
2013-09-03 11:00:00,28.57,28.61,28.25,28.27,146600.0,21.6054,21.6357,21.3635,21.3786,146600.0
2013-09-03 11:30:00,28.27,28.46,28.15,28.2,175100.0,21.3786,21.5223,21.2878,21.3256,175100.0
2013-09-03 12:00:00,28.19,28.36,28.17,28.33,109500.0,21.3181,21.4466,21.303,21.424,109500.0
2013-09-03 12:30:00,28.33,28.33,28.16,28.16,84100.0,21.424,21.424,21.2954,21.2954,84100.0
2013-09-03 13:00:00,28.16,28.24,28.1,28.23,147400.0,21.2954,21.3559,21.25,21.3483,147400.0
2013-09-03 13:30:00,28.23,28.27,28.17,28.22,103200.0,21.3483,21.3786,21.303,21.3408,103200.0
2013-09-03 14:00:00,28.22,28.3,28.19,28.22,141200.0,21.3408,21.4013,21.3181,21.3408,141200.0
2013-09-03 14:30:00,28.23,28.3,28.2,28.26,153200.0,21.3483,21.4013,21.3256,21.371,153200.0
2013-09-03 15:00:00,28.27,28.42,28.24,28.41,108000.0,21.3786,21.492,21.3559,21.4845,108000.0
2013-09-03 15:30:00,28.4,28.48,28.32,28.36,349900.0,21.4769,21.5374,21.4164,21.4466,349900.0
2013-09-04 09:30:00,28.28,28.54,28.28,28.46,49900.0,21.3861,21.5828,21.3861,21.5223,49900.0
2013-09-04 10:00:00,28.45,28.58,28.45,28.57,59800.0,21.5147,21.613,21.5147,21.6054,59800.0
2013-09-04 10:30:00,28.58,28.62,28.51,28.62,36600.0,21.613,21.6433,21.5601,21.6433,36600.0
2013-09-04 11:00:00,28.62,28.7,28.6,28.67,61300.0,21.6433,21.7038,21.6281,21.6811,61300.0
2013-09-04 11:30:00,28.67,28.73,28.63,28.65,55700.0,21.6811,21.7264,21.6508,21.6659,55700.0
2013-09-04 12:00:00,28.65,28.76,28.65,28.67,75700.0,21.6659,21.7491,21.6659,21.6811,75700.0
2013-09-04 12:30:00,28.66,28.67,28.47,28.48,58200.0,21.6735,21.6811,21.5298,21.5374,58200.0
2013-09-04 13:00:00,28.48,28.5,28.44,28.45,44200.0,21.5374,21.5525,21.5071,21.5147,44200.0
2013-09-04 13:30:00,28.46,28.47,28.37,28.37,39100.0,21.5223,21.5298,21.4542,21.4542,39100.0
2013-09-04 14:00:00,28.37,28.39,28.31,28.36,99600.0,21.4542,21.4693,21.4088,21.4466,99600.0
2013-09-04 14:30:00,28.36,28.45,28.36,28.43,97300.0,21.4466,21.5147,21.4466,21.4996,97300.0
2013-09-04 15:00:00,28.42,28.45,28.36,28.4,126300.0,21.492,21.5147,21.4466,21.4769,126300.0
2013-09-04 15:30:00,28.42,28.43,28.34,28.4,143900.0,21.492,21.4996,21.4315,21.4769,143900.0
2013-09-05 09:30:00,28.36,28.63,28.35,28.63,115200.0,21.4466,21.6508,21.4391,21.6508,115200.0
2013-09-05 10:00:00,28.62,28.68,28.55,28.67,443600.0,21.6433,21.6886,21.5903,21.6811,443600.0
2013-09-05 10:30:00,28.67,28.68,28.51,28.52,142200.0,21.6811,21.6886,21.5601,21.5676,142200.0
2013-09-05 11:00:00,28.53,28.76,28.52,28.73,186800.0,21.5752,21.7491,21.5676,21.7264,186800.0
2013-09-05 11:30:00,28.74,28.84,28.72,28.84,70900.0,21.734,21.8096,21.7189,21.8096,70900.0
2013-09-05 12:00:00,28.85,28.85,28.75,28.84,69100.0,21.8172,21.8172,21.7416,21.8096,69100.0
2013-09-05 12:30:00,28.84,28.9,28.83,28.87,76700.0,21.8096,21.855,21.8021,21.8323,76700.0
2013-09-05 13:00:00,28.88,28.9,28.81,28.86,66400.0,21.8399,21.855,21.7869,21.8248,66400.0
2013-09-05 13:30:00,28.86,28.96,28.83,28.9,106800.0,21.8248,21.9004,21.8021,21.855,106800.0
2013-09-05 14:00:00,28.91,29.0,28.87,28.94,84100.0,21.8626,21.9306,21.8323,21.8853,84100.0
2013-09-05 14:30:00,28.95,29.0,28.95,28.98,54200.0,21.8928,21.9306,21.8928,21.9155,54200.0
2013-09-05 15:00:00,28.98,28.98,28.92,28.95,86900.0,21.9155,21.9155,21.8701,21.8928,86900.0
2013-09-05 15:30:00,28.95,28.96,28.89,28.93,330600.0,21.8928,21.9004,21.8474,21.8777,330600.0
2013-09-06 09:30:00,29.0,29.26,28.26,28.3,259300.0,21.9306,22.1272,21.371,21.4013,259300.0
2013-09-06 10:00:00,28.28,28.39,27.99,28.37,248100.0,21.3861,21.4693,21.1668,21.4542,248100.0
2013-09-06 10:30:00,28.37,28.5,28.24,28.48,178200.0,21.4542,21.5525,21.3559,21.5374,178200.0
2013-09-06 11:00:00,28.48,28.59,28.48,28.57,163300.0,21.5374,21.6206,21.5374,21.6054,163300.0
2013-09-06 11:30:00,28.58,28.69,28.58,28.67,113200.0,21.613,21.6962,21.613,21.6811,113200.0
2013-09-06 12:00:00,28.67,28.69,28.59,28.64,68700.0,21.6811,21.6962,21.6206,21.6584,68700.0
2013-09-06 12:30:00,28.63,28.71,28.61,28.71,66900.0,21.6508,21.7113,21.6357,21.7113,66900.0
2013-09-06 13:00:00,28.7,28.83,28.68,28.78,120900.0,21.7038,21.8021,21.6886,21.7643,120900.0
2013-09-06 13:30:00,28.79,28.92,28.78,28.85,92700.0,21.7718,21.8701,21.7643,21.8172,92700.0
2013-09-06 14:00:00,28.85,28.88,28.84,28.88,49800.0,21.8172,21.8399,21.8096,21.8399,49800.0
2013-09-06 14:30:00,28.88,28.92,28.82,28.82,84000.0,21.8399,21.8701,21.7945,21.7945,84000.0
2013-09-06 15:00:00,28.82,28.85,28.66,28.72,98900.0,21.7945,21.8172,21.6735,21.7189,98900.0
2013-09-06 15:30:00,28.73,28.77,28.66,28.67,156000.0,21.7264,21.7567,21.6735,21.6811,156000.0
2013-09-09 09:30:00,28.72,28.76,28.31,28.65,230500.0,21.7189,21.7491,21.4088,21.6659,230500.0
2013-09-09 10:00:00,28.66,28.72,28.42,28.53,180700.0,21.6735,21.7189,21.492,21.5752,180700.0
2013-09-09 10:30:00,28.53,28.76,28.53,28.74,93100.0,21.5752,21.7491,21.5752,21.734,93100.0
2013-09-09 11:00:00,28.73,28.8,28.68,28.74,95100.0,21.7264,21.7794,21.6886,21.734,95100.0
2013-09-09 11:30:00,28.75,28.84,28.75,28.79,87300.0,21.7416,21.8096,21.7416,21.7718,87300.0
2013-09-09 12:00:00,28.8,28.92,28.8,28.82,91200.0,21.7794,21.8701,21.7794,21.7945,91200.0
2013-09-09 12:30:00,28.82,28.84,28.79,28.83,61300.0,21.7945,21.8096,21.7718,21.8021,61300.0
2013-09-09 13:00:00,28.83,28.9,28.81,28.88,59200.0,21.8021,21.855,21.7869,21.8399,59200.0
2013-09-09 13:30:00,28.88,28.97,28.88,28.97,60400.0,21.8399,21.9079,21.8399,21.9079,60400.0
2013-09-09 14:00:00,28.96,29.04,28.96,28.97,73800.0,21.9004,21.9609,21.9004,21.9079,73800.0
2013-09-09 14:30:00,28.97,29.01,28.97,28.98,84600.0,21.9079,21.9382,21.9079,21.9155,84600.0
2013-09-09 15:00:00,28.97,29.02,28.95,28.98,92200.0,21.9079,21.9457,21.8928,21.9155,92200.0
2013-09-09 15:30:00,28.98,29.02,28.95,28.98,283900.0,21.9155,21.9457,21.8928,21.9155,283900.0
2013-09-10 09:30:00,29.2,29.26,29.1,29.19,49800.0,22.0819,22.1272,22.0062,22.0743,49800.0
2013-09-10 10:00:00,29.21,29.24,29.12,29.21,89100.0,22.0894,22.1121,22.0214,22.0894,89100.0
2013-09-10 10:30:00,29.22,29.26,29.13,29.17,63000.0,22.097,22.1272,22.0289,22.0592,63000.0
2013-09-10 11:00:00,29.17,29.18,29.11,29.17,53100.0,22.0592,22.0667,22.0138,22.0592,53100.0
2013-09-10 11:30:00,29.17,29.17,28.99,29.07,46500.0,22.0592,22.0592,21.9231,21.9836,46500.0
2013-09-10 12:00:00,29.07,29.16,29.07,29.14,32400.0,21.9836,22.0516,21.9836,22.0365,32400.0
2013-09-10 12:30:00,29.14,29.19,29.13,29.18,28800.0,22.0365,22.0743,22.0289,22.0667,28800.0
2013-09-10 13:00:00,29.18,29.18,29.08,29.15,374500.0,22.0667,22.0667,21.9911,22.0441,374500.0
2013-09-10 13:30:00,29.15,29.2,29.15,29.18,40300.0,22.0441,22.0819,22.0441,22.0667,40300.0
2013-09-10 14:00:00,29.19,29.21,29.17,29.19,124500.0,22.0743,22.0894,22.0592,22.0743,124500.0
2013-09-10 14:30:00,29.19,29.21,29.13,29.19,43900.0,22.0743,22.0894,22.0289,22.0743,43900.0
2013-09-10 15:00:00,29.19,29.23,29.18,29.19,101100.0,22.0743,22.1046,22.0667,22.0743,101100.0
2013-09-10 15:30:00,29.18,29.23,29.18,29.21,317400.0,22.0667,22.1046,22.0667,22.0894,317400.0
2013-09-11 09:30:00,29.17,29.32,28.92,28.93,40700.0,22.0592,22.1726,21.8701,21.8777,40700.0
2013-09-11 10:00:00,28.93,29.13,28.91,29.05,90500.0,21.8777,22.0289,21.8626,21.9684,90500.0
2013-09-11 10:30:00,29.05,29.14,28.98,29.05,38900.0,21.9684,22.0365,21.9155,21.9684,38900.0
2013-09-11 11:00:00,29.05,29.07,29.01,29.02,52300.0,21.9684,21.9836,21.9382,21.9457,52300.0
2013-09-11 11:30:00,29.03,29.12,29.03,29.12,32400.0,21.9533,22.0214,21.9533,22.0214,32400.0
2013-09-11 12:00:00,29.12,29.16,29.07,29.16,31500.0,22.0214,22.0516,21.9836,22.0516,31500.0
2013-09-11 12:30:00,29.16,29.21,29.13,29.18,40600.0,22.0516,22.0894,22.0289,22.0667,40600.0
2013-09-11 13:00:00,29.18,29.19,29.14,29.18,35300.0,22.0667,22.0743,22.0365,22.0667,35300.0
2013-09-11 13:30:00,29.17,29.21,29.17,29.17,72800.0,22.0592,22.0894,22.0592,22.0592,72800.0
2013-09-11 14:00:00,29.18,29.21,29.15,29.18,48400.0,22.0667,22.0894,22.0441,22.0667,48400.0
2013-09-11 14:30:00,29.18,29.18,29.03,29.04,60100.0,22.0667,22.0667,21.9533,21.9609,60100.0
2013-09-11 15:00:00,29.04,29.07,29.01,29.02,42400.0,21.9609,21.9836,21.9382,21.9457,42400.0
2013-09-11 15:30:00,29.03,29.07,29.0,29.07,130800.0,21.9533,21.9836,21.9306,21.9836,130800.0
2013-09-12 09:30:00,29.03,29.21,28.79,29.21,64400.0,21.9533,22.0894,21.7718,22.0894,64400.0
2013-09-12 10:00:00,29.19,29.19,29.1,29.18,65600.0,22.0743,22.0743,22.0062,22.0667,65600.0
2013-09-12 10:30:00,29.18,29.21,29.14,29.15,112500.0,22.0667,22.0894,22.0365,22.0441,112500.0
2013-09-12 11:00:00,29.14,29.2,29.07,29.1,61400.0,22.0365,22.0819,21.9836,22.0062,61400.0
2013-09-12 11:30:00,29.1,29.13,28.94,29.06,65900.0,22.0062,22.0289,21.8853,21.976,65900.0
2013-09-12 12:00:00,29.06,29.08,28.92,28.97,27600.0,21.976,21.9911,21.8701,21.9079,27600.0
2013-09-12 12:30:00,28.98,29.08,28.98,29.08,37200.0,21.9155,21.9911,21.9155,21.9911,37200.0
2013-09-12 13:00:00,29.07,29.1,29.03,29.09,45800.0,21.9836,22.0062,21.9533,21.9987,45800.0
2013-09-12 13:30:00,29.09,29.09,28.98,28.98,25400.0,21.9987,21.9987,21.9155,21.9155,25400.0
2013-09-12 14:00:00,28.97,29.02,28.96,28.98,33100.0,21.9079,21.9457,21.9004,21.9155,33100.0
2013-09-12 14:30:00,28.98,29.05,28.96,29.04,41900.0,21.9155,21.9684,21.9004,21.9609,41900.0
2013-09-12 15:00:00,29.04,29.04,28.95,28.99,49600.0,21.9609,21.9609,21.8928,21.9231,49600.0
2013-09-12 15:30:00,28.99,28.99,28.9,28.94,156000.0,21.9231,21.9231,21.855,21.8853,156000.0
2013-09-13 09:30:00,28.92,28.98,28.61,28.83,122500.0,21.8701,21.9155,21.6357,21.8021,122500.0
2013-09-13 10:00:00,28.82,28.87,28.49,28.68,132600.0,21.7945,21.8323,21.5449,21.6886,132600.0
2013-09-13 10:30:00,28.69,28.81,28.68,28.79,107100.0,21.6962,21.7869,21.6886,21.7718,107100.0
2013-09-13 11:00:00,28.78,28.78,28.7,28.77,32800.0,21.7643,21.7643,21.7038,21.7567,32800.0
2013-09-13 11:30:00,28.78,28.84,28.74,28.83,53900.0,21.7643,21.8096,21.734,21.8021,53900.0
2013-09-13 12:00:00,28.82,28.86,28.79,28.81,52500.0,21.7945,21.8248,21.7718,21.7869,52500.0
2013-09-13 12:30:00,28.8,28.89,28.79,28.81,168000.0,21.7794,21.8474,21.7718,21.7869,168000.0
2013-09-13 13:00:00,28.81,28.87,28.8,28.85,45900.0,21.7869,21.8323,21.7794,21.8172,45900.0
2013-09-13 13:30:00,28.84,28.85,28.81,28.83,38400.0,21.8096,21.8172,21.7869,21.8021,38400.0
2013-09-13 14:00:00,28.82,28.85,28.79,28.82,48300.0,21.7945,21.8172,21.7718,21.7945,48300.0
2013-09-13 14:30:00,28.82,28.86,28.79,28.81,82200.0,21.7945,21.8248,21.7718,21.7869,82200.0
2013-09-13 15:00:00,28.8,28.9,28.8,28.9,86700.0,21.7794,21.855,21.7794,21.855,86700.0
2013-09-13 15:30:00,28.91,29.0,28.9,28.99,258000.0,21.8626,21.9306,21.855,21.9231,258000.0
2013-09-16 09:30:00,29.4,29.46,29.05,29.23,93200.0,22.2331,22.2785,21.9684,22.1046,93200.0
2013-09-16 10:00:00,29.25,29.26,29.08,29.15,109700.0,22.1197,22.1272,21.9911,22.0441,109700.0
2013-09-16 10:30:00,29.15,29.24,29.13,29.14,40000.0,22.0441,22.1121,22.0289,22.0365,40000.0
2013-09-16 11:00:00,29.15,29.34,29.14,29.24,64400.0,22.0441,22.1877,22.0365,22.1121,64400.0
2013-09-16 11:30:00,29.23,29.3,29.22,29.27,42700.0,22.1046,22.1575,22.097,22.1348,42700.0
2013-09-16 12:00:00,29.28,29.28,29.2,29.28,38100.0,22.1424,22.1424,22.0819,22.1424,38100.0
2013-09-16 12:30:00,29.28,29.28,29.18,29.19,35400.0,22.1424,22.1424,22.0667,22.0743,35400.0
2013-09-16 13:00:00,29.19,29.24,29.19,29.23,31000.0,22.0743,22.1121,22.0743,22.1046,31000.0
2013-09-16 13:30:00,29.22,29.23,29.12,29.2,38000.0,22.097,22.1046,22.0214,22.0819,38000.0
2013-09-16 14:00:00,29.2,29.23,29.17,29.21,54700.0,22.0819,22.1046,22.0592,22.0894,54700.0
2013-09-16 14:30:00,29.21,29.32,29.2,29.3,111100.0,22.0894,22.1726,22.0819,22.1575,111100.0
2013-09-16 15:00:00,29.29,29.33,29.26,29.28,62900.0,22.1499,22.1802,22.1272,22.1424,62900.0
2013-09-16 15:30:00,29.27,29.31,29.25,29.29,220800.0,22.1348,22.1651,22.1197,22.1499,220800.0
2013-09-17 09:30:00,29.28,29.38,29.11,29.18,63400.0,22.1424,22.218,22.0138,22.0667,63400.0
2013-09-17 10:00:00,29.2,29.3,29.19,29.25,70100.0,22.0819,22.1575,22.0743,22.1197,70100.0
2013-09-17 10:30:00,29.24,29.28,29.18,29.25,52900.0,22.1121,22.1424,22.0667,22.1197,52900.0
2013-09-17 11:00:00,29.25,29.28,29.23,29.26,20000.0,22.1197,22.1424,22.1046,22.1272,20000.0
2013-09-17 11:30:00,29.25,29.29,29.23,29.28,20600.0,22.1197,22.1499,22.1046,22.1424,20600.0
2013-09-17 12:00:00,29.29,29.33,29.28,29.3,20000.0,22.1499,22.1802,22.1424,22.1575,20000.0
2013-09-17 12:30:00,29.3,29.3,29.26,29.29,32300.0,22.1575,22.1575,22.1272,22.1499,32300.0
2013-09-17 13:00:00,29.29,29.32,29.26,29.31,30400.0,22.1499,22.1726,22.1272,22.1651,30400.0
2013-09-17 13:30:00,29.31,29.33,29.28,29.31,29200.0,22.1651,22.1802,22.1424,22.1651,29200.0
2013-09-17 14:00:00,29.3,29.35,29.29,29.34,35000.0,22.1575,22.1953,22.1499,22.1877,35000.0
2013-09-17 14:30:00,29.34,29.39,29.31,29.39,95000.0,22.1877,22.2256,22.1651,22.2256,95000.0
2013-09-17 15:00:00,29.39,29.39,29.36,29.37,41500.0,22.2256,22.2256,22.2029,22.2104,41500.0
2013-09-17 15:30:00,29.37,29.48,29.36,29.44,141800.0,22.2104,22.2936,22.2029,22.2634,141800.0
2013-09-18 09:30:00,29.48,29.5,29.22,29.42,74400.0,22.2936,22.3087,22.097,22.2482,74400.0
2013-09-18 10:00:00,29.42,29.42,29.2,29.21,140400.0,22.2482,22.2482,22.0819,22.0894,140400.0
2013-09-18 10:30:00,29.2,29.3,29.02,29.03,183400.0,22.0819,22.1575,21.9457,21.9533,183400.0
2013-09-18 11:00:00,29.02,29.09,29.0,29.06,73600.0,21.9457,21.9987,21.9306,21.976,73600.0
2013-09-18 11:30:00,29.05,29.07,28.96,29.01,48300.0,21.9684,21.9836,21.9004,21.9382,48300.0
2013-09-18 12:00:00,29.0,29.04,28.94,28.94,55100.0,21.9306,21.9609,21.8853,21.8853,55100.0
2013-09-18 12:30:00,28.94,29.06,28.94,29.05,39500.0,21.8853,21.976,21.8853,21.9684,39500.0
2013-09-18 13:00:00,29.06,29.07,28.98,29.06,73700.0,21.976,21.9836,21.9155,21.976,73700.0
2013-09-18 13:30:00,29.05,29.07,29.0,29.02,45300.0,21.9684,21.9836,21.9306,21.9457,45300.0
2013-09-18 14:00:00,29.03,29.37,29.03,29.2,253300.0,21.9533,22.2104,21.9533,22.0819,253300.0
2013-09-18 14:30:00,29.2,29.2,29.02,29.13,309300.0,22.0819,22.0819,21.9457,22.0289,309300.0
2013-09-18 15:00:00,29.13,29.14,28.49,28.52,363800.0,22.0289,22.0365,21.5449,21.5676,363800.0
2013-09-18 15:30:00,28.52,28.77,28.39,28.76,972500.0,21.5676,21.7567,21.4693,21.7491,972500.0
2013-09-19 09:30:00,28.75,28.83,27.36,27.64,1064800.0,21.7416,21.8021,20.6904,20.9022,1064800.0
2013-09-19 10:00:00,27.65,27.72,27.43,27.45,759200.0,20.9097,20.9627,20.7433,20.7585,759200.0
2013-09-19 10:30:00,27.45,27.67,27.44,27.48,275400.0,20.7585,20.9248,20.7509,20.7812,275400.0
2013-09-19 11:00:00,27.48,27.5,27.39,27.49,500300.0,20.7812,20.7963,20.7131,20.7887,500300.0
2013-09-19 11:30:00,27.5,27.58,27.46,27.56,169100.0,20.7963,20.8568,20.766,20.8417,169100.0
2013-09-19 12:00:00,27.56,27.71,27.55,27.61,304100.0,20.8417,20.9551,20.8341,20.8795,304100.0
2013-09-19 12:30:00,27.61,27.72,27.58,27.69,393000.0,20.8795,20.9627,20.8568,20.94,393000.0
2013-09-19 13:00:00,27.69,27.7,27.55,27.55,180900.0,20.94,20.9475,20.8341,20.8341,180900.0
2013-09-19 13:30:00,27.55,27.61,27.41,27.41,143800.0,20.8341,20.8795,20.7282,20.7282,143800.0
2013-09-19 14:00:00,27.42,27.59,27.41,27.59,155800.0,20.7358,20.8643,20.7282,20.8643,155800.0
2013-09-19 14:30:00,27.59,27.88,27.59,27.88,202200.0,20.8643,21.0836,20.8643,21.0836,202200.0
2013-09-19 15:00:00,27.87,27.89,27.82,27.85,182800.0,21.0761,21.0912,21.0383,21.061,182800.0
2013-09-19 15:30:00,27.85,27.98,27.83,27.96,530600.0,21.061,21.1593,21.0458,21.1441,530600.0
2013-09-20 09:30:00,27.98,28.27,27.98,28.12,382500.0,21.1593,21.3786,21.1593,21.2651,382500.0
2013-09-20 10:00:00,28.1,28.11,27.96,27.99,154400.0,21.25,21.2576,21.1441,21.1668,154400.0
2013-09-20 10:30:00,27.98,28.05,27.95,28.05,90700.0,21.1593,21.2122,21.1366,21.2122,90700.0
2013-09-20 11:00:00,28.05,28.15,28.04,28.15,70300.0,21.2122,21.2878,21.2046,21.2878,70300.0
2013-09-20 11:30:00,28.14,28.17,28.09,28.1,63900.0,21.2803,21.303,21.2425,21.25,63900.0
2013-09-20 12:00:00,28.09,28.14,28.02,28.05,92400.0,21.2425,21.2803,21.1895,21.2122,92400.0
2013-09-20 12:30:00,28.05,28.08,28.01,28.05,72200.0,21.2122,21.2349,21.182,21.2122,72200.0
2013-09-20 13:00:00,28.05,28.16,28.04,28.15,72200.0,21.2122,21.2954,21.2046,21.2878,72200.0
2013-09-20 13:30:00,28.14,28.14,28.02,28.03,170800.0,21.2803,21.2803,21.1895,21.1971,170800.0
2013-09-20 14:00:00,28.03,28.12,27.99,28.11,134000.0,21.1971,21.2651,21.1668,21.2576,134000.0
2013-09-20 14:30:00,28.11,28.11,28.01,28.08,86700.0,21.2576,21.2576,21.182,21.2349,86700.0
2013-09-20 15:00:00,28.07,28.14,28.05,28.06,101800.0,21.2273,21.2803,21.2122,21.2198,101800.0
2013-09-20 15:30:00,28.06,28.09,27.92,27.98,451400.0,21.2198,21.2425,21.1139,21.1593,451400.0
2013-09-23 09:30:00,28.03,28.05,27.6,27.64,144300.0,21.1971,21.2122,20.8719,20.9022,144300.0
2013-09-23 10:00:00,27.64,27.77,27.57,27.77,133800.0,20.9022,21.0005,20.8492,21.0005,133800.0
2013-09-23 10:30:00,27.76,27.83,27.59,27.62,225000.0,20.9929,21.0458,20.8643,20.887,225000.0
2013-09-23 11:00:00,27.62,27.63,27.51,27.6,135800.0,20.887,20.8946,20.8038,20.8719,135800.0
2013-09-23 11:30:00,27.6,27.61,27.41,27.41,142600.0,20.8719,20.8795,20.7282,20.7282,142600.0
2013-09-23 12:00:00,27.42,27.47,27.35,27.41,94600.0,20.7358,20.7736,20.6828,20.7282,94600.0
2013-09-23 12:30:00,27.41,27.41,27.35,27.35,70800.0,20.7282,20.7282,20.6828,20.6828,70800.0
2013-09-23 13:00:00,27.35,27.36,27.18,27.33,224600.0,20.6828,20.6904,20.5543,20.6677,224600.0
2013-09-23 13:30:00,27.34,27.47,27.34,27.47,48200.0,20.6753,20.7736,20.6753,20.7736,48200.0
2013-09-23 14:00:00,27.46,27.5,27.41,27.41,141600.0,20.766,20.7963,20.7282,20.7282,141600.0
2013-09-23 14:30:00,27.42,27.46,27.24,27.46,253600.0,20.7358,20.766,20.5997,20.766,253600.0
2013-09-23 15:00:00,27.46,27.49,27.37,27.44,159300.0,20.766,20.7887,20.698,20.7509,159300.0
2013-09-23 15:30:00,27.45,27.63,27.44,27.62,370200.0,20.7585,20.8946,20.7509,20.887,370200.0
2013-09-24 09:30:00,27.6,27.72,27.43,27.69,158600.0,20.8719,20.9627,20.7433,20.94,158600.0
2013-09-24 10:00:00,27.67,27.67,27.53,27.58,129200.0,20.9248,20.9248,20.819,20.8568,129200.0
2013-09-24 10:30:00,27.58,27.59,27.38,27.47,194900.0,20.8568,20.8643,20.7055,20.7736,194900.0
2013-09-24 11:00:00,27.48,27.51,27.42,27.43,204900.0,20.7812,20.8038,20.7358,20.7433,204900.0
2013-09-24 11:30:00,27.44,27.51,27.43,27.48,264700.0,20.7509,20.8038,20.7433,20.7812,264700.0
2013-09-24 12:00:00,27.48,27.62,27.48,27.6,69300.0,20.7812,20.887,20.7812,20.8719,69300.0
2013-09-24 12:30:00,27.6,27.71,27.58,27.7,207200.0,20.8719,20.9551,20.8568,20.9475,207200.0
2013-09-24 13:00:00,27.71,27.77,27.67,27.75,48700.0,20.9551,21.0005,20.9248,20.9853,48700.0
2013-09-24 13:30:00,27.74,27.85,27.74,27.84,43000.0,20.9778,21.061,20.9778,21.0534,43000.0
2013-09-24 14:00:00,27.84,27.87,27.8,27.82,125100.0,21.0534,21.0761,21.0232,21.0383,125100.0
2013-09-24 14:30:00,27.82,27.88,27.75,27.76,170400.0,21.0383,21.0836,20.9853,20.9929,170400.0
2013-09-24 15:00:00,27.77,27.84,27.74,27.82,122400.0,21.0005,21.0534,20.9778,21.0383,122400.0
2013-09-24 15:30:00,27.81,27.81,27.6,27.62,736500.0,21.0307,21.0307,20.8719,20.887,736500.0
2013-09-25 09:30:00,27.71,27.75,27.18,27.5,274400.0,20.9551,20.9853,20.5543,20.7963,274400.0
2013-09-25 10:00:00,27.5,27.59,27.35,27.45,152500.0,20.7963,20.8643,20.6828,20.7585,152500.0
2013-09-25 10:30:00,27.45,27.67,27.41,27.66,78700.0,20.7585,20.9248,20.7282,20.9173,78700.0
2013-09-25 11:00:00,27.66,27.77,27.58,27.76,87600.0,20.9173,21.0005,20.8568,20.9929,87600.0
2013-09-25 11:30:00,27.76,27.77,27.6,27.65,91800.0,20.9929,21.0005,20.8719,20.9097,91800.0
2013-09-25 12:00:00,27.66,27.76,27.58,27.6,64400.0,20.9173,20.9929,20.8568,20.8719,64400.0
2013-09-25 12:30:00,27.61,27.81,27.61,27.77,93000.0,20.8795,21.0307,20.8795,21.0005,93000.0
2013-09-25 13:00:00,27.78,27.83,27.72,27.73,79600.0,21.008,21.0458,20.9627,20.9702,79600.0
2013-09-25 13:30:00,27.73,27.77,27.64,27.7,96800.0,20.9702,21.0005,20.9022,20.9475,96800.0
2013-09-25 14:00:00,27.69,27.73,27.62,27.66,75500.0,20.94,20.9702,20.887,20.9173,75500.0
2013-09-25 14:30:00,27.66,27.74,27.64,27.65,77200.0,20.9173,20.9778,20.9022,20.9097,77200.0
2013-09-25 15:00:00,27.65,27.74,27.61,27.61,130000.0,20.9097,20.9778,20.8795,20.8795,130000.0
2013-09-25 15:30:00,27.6,27.68,27.59,27.61,343100.0,20.8719,20.9324,20.8643,20.8795,343100.0
2013-09-26 09:30:00,27.62,28.07,27.57,27.7,91600.0,20.887,21.2273,20.8492,20.9475,91600.0
2013-09-26 10:00:00,27.69,27.72,27.61,27.65,77000.0,20.94,20.9627,20.8795,20.9097,77000.0
2013-09-26 10:30:00,27.65,27.71,27.37,27.43,145200.0,20.9097,20.9551,20.698,20.7433,145200.0
2013-09-26 11:00:00,27.42,27.44,27.34,27.43,72900.0,20.7358,20.7509,20.6753,20.7433,72900.0
2013-09-26 11:30:00,27.43,27.46,27.39,27.46,57900.0,20.7433,20.766,20.7131,20.766,57900.0
2013-09-26 12:00:00,27.46,27.46,27.39,27.41,59200.0,20.766,20.766,20.7131,20.7282,59200.0
2013-09-26 12:30:00,27.41,27.44,27.33,27.35,59000.0,20.7282,20.7509,20.6677,20.6828,59000.0
2013-09-26 13:00:00,27.35,27.36,27.29,27.31,156700.0,20.6828,20.6904,20.6375,20.6526,156700.0
2013-09-26 13:30:00,27.31,27.34,27.27,27.32,88600.0,20.6526,20.6753,20.6223,20.6602,88600.0
2013-09-26 14:00:00,27.32,27.33,27.24,27.24,144200.0,20.6602,20.6677,20.5997,20.5997,144200.0
2013-09-26 14:30:00,27.25,27.25,27.14,27.14,160800.0,20.6072,20.6072,20.524,20.524,160800.0
2013-09-26 15:00:00,27.14,27.22,27.13,27.2,184500.0,20.524,20.5845,20.5165,20.5694,184500.0
2013-09-26 15:30:00,27.2,27.27,27.2,27.25,515900.0,20.5694,20.6223,20.5694,20.6072,515900.0
2013-09-27 09:30:00,27.03,27.28,27.0,27.24,220400.0,20.4409,20.6299,20.4182,20.5997,220400.0
2013-09-27 10:00:00,27.24,27.39,27.13,27.38,163100.0,20.5997,20.7131,20.5165,20.7055,163100.0
2013-09-27 10:30:00,27.38,27.44,27.3,27.35,174600.0,20.7055,20.7509,20.645,20.6828,174600.0
2013-09-27 11:00:00,27.35,27.41,27.31,27.34,181200.0,20.6828,20.7282,20.6526,20.6753,181200.0
2013-09-27 11:30:00,27.34,27.4,27.22,27.24,117100.0,20.6753,20.7207,20.5845,20.5997,117100.0
2013-09-27 12:00:00,27.25,27.31,27.25,27.31,32300.0,20.6072,20.6526,20.6072,20.6526,32300.0
2013-09-27 12:30:00,27.31,27.34,27.24,27.28,44600.0,20.6526,20.6753,20.5997,20.6299,44600.0
2013-09-27 13:00:00,27.29,27.31,27.24,27.27,46900.0,20.6375,20.6526,20.5997,20.6223,46900.0
2013-09-27 13:30:00,27.26,27.35,27.25,27.34,85700.0,20.6148,20.6828,20.6072,20.6753,85700.0
2013-09-27 14:00:00,27.35,27.36,27.31,27.33,244400.0,20.6828,20.6904,20.6526,20.6677,244400.0
2013-09-27 14:30:00,27.33,27.35,27.29,27.29,132400.0,20.6677,20.6828,20.6375,20.6375,132400.0
2013-09-27 15:00:00,27.29,27.32,27.23,27.32,102500.0,20.6375,20.6602,20.5921,20.6602,102500.0
2013-09-27 15:30:00,27.32,27.4,27.32,27.32,353900.0,20.6602,20.7207,20.6602,20.6602,353900.0
2013-09-30 09:30:00,27.0,27.21,26.79,27.17,131800.0,20.4182,20.577,20.2594,20.5467,131800.0
2013-09-30 10:00:00,27.17,27.3,27.09,27.25,73500.0,20.5467,20.645,20.4862,20.6072,73500.0
2013-09-30 10:30:00,27.25,27.33,27.2,27.27,62700.0,20.6072,20.6677,20.5694,20.6223,62700.0
2013-09-30 11:00:00,27.24,27.31,27.21,27.28,72500.0,20.5997,20.6526,20.577,20.6299,72500.0
2013-09-30 11:30:00,27.28,27.33,27.21,27.32,68100.0,20.6299,20.6677,20.577,20.6602,68100.0
2013-09-30 12:00:00,27.33,27.4,27.3,27.38,65600.0,20.6677,20.7207,20.645,20.7055,65600.0
2013-09-30 12:30:00,27.38,27.47,27.37,27.43,41200.0,20.7055,20.7736,20.698,20.7433,41200.0
2013-09-30 13:00:00,27.45,27.51,27.41,27.46,37200.0,20.7585,20.8038,20.7282,20.766,37200.0
2013-09-30 13:30:00,27.47,27.52,27.38,27.44,71700.0,20.7736,20.8114,20.7055,20.7509,71700.0
2013-09-30 14:00:00,27.44,27.44,27.32,27.37,44900.0,20.7509,20.7509,20.6602,20.698,44900.0
2013-09-30 14:30:00,27.37,27.45,27.36,27.36,54500.0,20.698,20.7585,20.6904,20.6904,54500.0
2013-09-30 15:00:00,27.36,27.39,27.32,27.34,107100.0,20.6904,20.7131,20.6602,20.6753,107100.0
2013-09-30 15:30:00,27.35,27.42,27.29,27.42,240600.0,20.6828,20.7358,20.6375,20.7358,240600.0
2013-10-01 09:30:00,27.37,27.59,27.3,27.45,81200.0,20.698,20.8643,20.645,20.7585,81200.0
2013-10-01 10:00:00,27.45,27.59,27.36,27.44,100900.0,20.7585,20.8643,20.6904,20.7509,100900.0
2013-10-01 10:30:00,27.44,27.52,27.38,27.4,55200.0,20.7509,20.8114,20.7055,20.7207,55200.0
2013-10-01 11:00:00,27.41,27.51,27.39,27.47,48100.0,20.7282,20.8038,20.7131,20.7736,48100.0
2013-10-01 11:30:00,27.48,27.7,27.48,27.67,99600.0,20.7812,20.9475,20.7812,20.9248,99600.0
2013-10-01 12:00:00,27.66,27.86,27.65,27.85,95000.0,20.9173,21.0685,20.9097,21.061,95000.0
2013-10-01 12:30:00,27.85,27.92,27.83,27.87,157100.0,21.061,21.1139,21.0458,21.0761,157100.0
2013-10-01 13:00:00,27.86,27.93,27.83,27.86,81600.0,21.0685,21.1215,21.0458,21.0685,81600.0
2013-10-01 13:30:00,27.86,27.95,27.84,27.92,104000.0,21.0685,21.1366,21.0534,21.1139,104000.0
2013-10-01 14:00:00,27.92,27.93,27.88,27.89,86700.0,21.1139,21.1215,21.0836,21.0912,86700.0
2013-10-01 14:30:00,27.89,27.89,27.82,27.89,122500.0,21.0912,21.0912,21.0383,21.0912,122500.0
2013-10-01 15:00:00,27.89,28.01,27.87,27.97,176000.0,21.0912,21.182,21.0761,21.1517,176000.0
2013-10-01 15:30:00,27.97,28.01,27.91,27.97,338800.0,21.1517,21.182,21.1063,21.1517,338800.0
2013-10-02 09:30:00,27.66,27.75,27.37,27.42,175300.0,20.9173,20.9853,20.698,20.7358,175300.0
2013-10-02 10:00:00,27.42,27.46,27.25,27.42,194800.0,20.7358,20.766,20.6072,20.7358,194800.0
2013-10-02 10:30:00,27.42,27.62,27.38,27.62,106500.0,20.7358,20.887,20.7055,20.887,106500.0
2013-10-02 11:00:00,27.62,27.68,27.49,27.49,62200.0,20.887,20.9324,20.7887,20.7887,62200.0
2013-10-02 11:30:00,27.5,27.52,27.44,27.48,84000.0,20.7963,20.8114,20.7509,20.7812,84000.0
2013-10-02 12:00:00,27.49,27.51,27.37,27.42,216500.0,20.7887,20.8038,20.698,20.7358,216500.0
2013-10-02 12:30:00,27.42,27.51,27.42,27.49,61800.0,20.7358,20.8038,20.7358,20.7887,61800.0
2013-10-02 13:00:00,27.49,27.51,27.47,27.5,88200.0,20.7887,20.8038,20.7736,20.7963,88200.0
2013-10-02 13:30:00,27.5,27.51,27.41,27.41,50900.0,20.7963,20.8038,20.7282,20.7282,50900.0
2013-10-02 14:00:00,27.41,27.43,27.38,27.39,67100.0,20.7282,20.7433,20.7055,20.7131,67100.0
2013-10-02 14:30:00,27.39,27.39,27.3,27.31,103200.0,20.7131,20.7131,20.645,20.6526,103200.0
2013-10-02 15:00:00,27.31,27.32,27.26,27.31,110800.0,20.6526,20.6602,20.6148,20.6526,110800.0
2013-10-02 15:30:00,27.3,27.34,27.27,27.28,427800.0,20.645,20.6753,20.6223,20.6299,427800.0
2013-10-03 09:30:00,27.14,27.36,27.13,27.27,125100.0,20.524,20.6904,20.5165,20.6223,125100.0
2013-10-03 10:00:00,27.26,27.34,27.09,27.34,179500.0,20.6148,20.6753,20.4862,20.6753,179500.0
2013-10-03 10:30:00,27.34,27.37,27.25,27.34,90300.0,20.6753,20.698,20.6072,20.6753,90300.0
2013-10-03 11:00:00,27.33,27.38,27.21,27.23,68200.0,20.6677,20.7055,20.577,20.5921,68200.0
2013-10-03 11:30:00,27.23,27.25,27.03,27.07,96900.0,20.5921,20.6072,20.4409,20.4711,96900.0
2013-10-03 12:00:00,27.07,27.08,26.99,27.01,136700.0,20.4711,20.4787,20.4106,20.4257,136700.0
2013-10-03 12:30:00,27.01,27.09,27.0,27.05,95400.0,20.4257,20.4862,20.4182,20.456,95400.0
2013-10-03 13:00:00,27.05,27.12,27.01,27.11,124800.0,20.456,20.5089,20.4257,20.5014,124800.0
2013-10-03 13:30:00,27.11,27.21,27.09,27.19,94400.0,20.5014,20.577,20.4862,20.5619,94400.0
2013-10-03 14:00:00,27.19,27.21,27.09,27.12,141200.0,20.5619,20.577,20.4862,20.5089,141200.0
2013-10-03 14:30:00,27.13,27.24,27.09,27.22,82900.0,20.5165,20.5997,20.4862,20.5845,82900.0
2013-10-03 15:00:00,27.22,27.23,27.17,27.22,89200.0,20.5845,20.5921,20.5467,20.5845,89200.0
2013-10-03 15:30:00,27.22,27.23,27.06,27.08,382500.0,20.5845,20.5921,20.4635,20.4787,382500.0
2013-10-04 09:30:00,27.11,27.3,27.02,27.16,129100.0,20.5014,20.645,20.4333,20.5392,129100.0
2013-10-04 10:00:00,27.17,27.34,27.12,27.33,83500.0,20.5467,20.6753,20.5089,20.6677,83500.0
2013-10-04 10:30:00,27.33,27.42,27.33,27.39,93100.0,20.6677,20.7358,20.6677,20.7131,93100.0
2013-10-04 11:00:00,27.39,27.55,27.32,27.54,170100.0,20.7131,20.8341,20.6602,20.8265,170100.0
2013-10-04 11:30:00,27.54,27.64,27.53,27.63,56100.0,20.8265,20.9022,20.819,20.8946,56100.0
2013-10-04 12:00:00,27.63,27.78,27.63,27.76,93700.0,20.8946,21.008,20.8946,20.9929,93700.0
2013-10-04 12:30:00,27.77,27.77,27.65,27.72,56000.0,21.0005,21.0005,20.9097,20.9627,56000.0
2013-10-04 13:00:00,27.71,27.79,27.71,27.77,93900.0,20.9551,21.0156,20.9551,21.0005,93900.0
2013-10-04 13:30:00,27.78,27.79,27.72,27.76,94700.0,21.008,21.0156,20.9627,20.9929,94700.0
2013-10-04 14:00:00,27.76,27.76,27.68,27.72,65200.0,20.9929,20.9929,20.9324,20.9627,65200.0
2013-10-04 14:30:00,27.72,27.81,27.72,27.8,58300.0,20.9627,21.0307,20.9627,21.0232,58300.0
2013-10-04 15:00:00,27.8,27.81,27.71,27.71,48700.0,21.0232,21.0307,20.9551,20.9551,48700.0
2013-10-04 15:30:00,27.71,27.85,27.71,27.83,352100.0,20.9551,21.061,20.9551,21.0458,352100.0
2013-10-07 09:30:00,27.25,27.35,27.16,27.3,156800.0,20.6072,20.6828,20.5392,20.645,156800.0
2013-10-07 10:00:00,27.31,27.39,27.25,27.35,62800.0,20.6526,20.7131,20.6072,20.6828,62800.0
2013-10-07 10:30:00,27.34,27.44,27.33,27.35,45200.0,20.6753,20.7509,20.6677,20.6828,45200.0
2013-10-07 11:00:00,27.35,27.38,27.3,27.31,30700.0,20.6828,20.7055,20.645,20.6526,30700.0
2013-10-07 11:30:00,27.32,27.37,27.3,27.32,44200.0,20.6602,20.698,20.645,20.6602,44200.0
2013-10-07 12:00:00,27.32,27.34,27.27,27.28,13800.0,20.6602,20.6753,20.6223,20.6299,13800.0
2013-10-07 12:30:00,27.27,27.28,27.23,27.24,27900.0,20.6223,20.6299,20.5921,20.5997,27900.0
2013-10-07 13:00:00,27.25,27.35,27.25,27.3,25900.0,20.6072,20.6828,20.6072,20.645,25900.0
2013-10-07 13:30:00,27.31,27.34,27.27,27.34,34800.0,20.6526,20.6753,20.6223,20.6753,34800.0
2013-10-07 14:00:00,27.34,27.35,27.16,27.26,89200.0,20.6753,20.6828,20.5392,20.6148,89200.0
2013-10-07 14:30:00,27.26,27.32,27.24,27.29,60800.0,20.6148,20.6602,20.5997,20.6375,60800.0
2013-10-07 15:00:00,27.3,27.33,27.26,27.28,78700.0,20.645,20.6677,20.6148,20.6299,78700.0
2013-10-07 15:30:00,27.27,27.28,27.11,27.11,262100.0,20.6223,20.6299,20.5014,20.5014,262100.0
2013-10-08 09:30:00,27.06,27.21,26.95,27.09,73600.0,20.4635,20.577,20.3804,20.4862,73600.0
2013-10-08 10:00:00,27.1,27.33,27.07,27.27,116000.0,20.4938,20.6677,20.4711,20.6223,116000.0
2013-10-08 10:30:00,27.26,27.26,27.06,27.06,105600.0,20.6148,20.6148,20.4635,20.4635,105600.0
2013-10-08 11:00:00,27.06,27.11,27.02,27.1,51200.0,20.4635,20.5014,20.4333,20.4938,51200.0
2013-10-08 11:30:00,27.1,27.1,27.01,27.04,58500.0,20.4938,20.4938,20.4257,20.4484,58500.0
2013-10-08 12:00:00,27.04,27.1,27.0,27.1,70200.0,20.4484,20.4938,20.4182,20.4938,70200.0
2013-10-08 12:30:00,27.1,27.1,27.01,27.03,46000.0,20.4938,20.4938,20.4257,20.4409,46000.0
2013-10-08 13:00:00,27.03,27.05,26.98,27.05,102500.0,20.4409,20.456,20.403,20.456,102500.0
2013-10-08 13:30:00,27.06,27.09,27.01,27.02,65400.0,20.4635,20.4862,20.4257,20.4333,65400.0
2013-10-08 14:00:00,27.01,27.09,26.99,27.09,131600.0,20.4257,20.4862,20.4106,20.4862,131600.0
2013-10-08 14:30:00,27.09,27.1,27.01,27.05,68700.0,20.4862,20.4938,20.4257,20.456,68700.0
2013-10-08 15:00:00,27.05,27.17,27.04,27.16,175500.0,20.456,20.5467,20.4484,20.5392,175500.0
2013-10-08 15:30:00,27.17,27.18,26.97,26.97,339100.0,20.5467,20.5543,20.3955,20.3955,339100.0
2013-10-09 09:30:00,27.03,27.2,26.94,27.04,141000.0,20.4409,20.5694,20.3728,20.4484,141000.0
2013-10-09 10:00:00,27.02,27.1,26.98,27.07,76900.0,20.4333,20.4938,20.403,20.4711,76900.0
2013-10-09 10:30:00,27.07,27.16,26.97,27.0,112900.0,20.4711,20.5392,20.3955,20.4182,112900.0
2013-10-09 11:00:00,27.01,27.06,26.98,27.0,86800.0,20.4257,20.4635,20.403,20.4182,86800.0
2013-10-09 11:30:00,27.0,27.14,26.99,27.13,52200.0,20.4182,20.524,20.4106,20.5165,52200.0
2013-10-09 12:00:00,27.14,27.18,27.08,27.1,77000.0,20.524,20.5543,20.4787,20.4938,77000.0
2013-10-09 12:30:00,27.1,27.15,27.05,27.05,29400.0,20.4938,20.5316,20.456,20.456,29400.0
2013-10-09 13:00:00,27.06,27.18,27.06,27.12,43900.0,20.4635,20.5543,20.4635,20.5089,43900.0
2013-10-09 13:30:00,27.11,27.12,27.0,27.05,74200.0,20.5014,20.5089,20.4182,20.456,74200.0
2013-10-09 14:00:00,27.05,27.06,26.95,27.0,119700.0,20.456,20.4635,20.3804,20.4182,119700.0
2013-10-09 14:30:00,27.0,27.03,26.97,27.0,103600.0,20.4182,20.4409,20.3955,20.4182,103600.0
2013-10-09 15:00:00,27.0,27.08,27.0,27.06,114400.0,20.4182,20.4787,20.4182,20.4635,114400.0
2013-10-09 15:30:00,27.07,27.11,26.89,26.9,446900.0,20.4711,20.5014,20.335,20.3425,446900.0
2013-10-10 09:30:00,27.1,27.53,27.1,27.4,447900.0,20.4938,20.819,20.4938,20.7207,447900.0
2013-10-10 10:00:00,27.41,27.55,27.36,27.53,272500.0,20.7282,20.8341,20.6904,20.819,272500.0
2013-10-10 10:30:00,27.54,27.64,27.52,27.58,79400.0,20.8265,20.9022,20.8114,20.8568,79400.0
2013-10-10 11:00:00,27.57,27.58,27.48,27.56,307000.0,20.8492,20.8568,20.7812,20.8417,307000.0
2013-10-10 11:30:00,27.56,27.62,27.51,27.59,56100.0,20.8417,20.887,20.8038,20.8643,56100.0
2013-10-10 12:00:00,27.59,27.62,27.58,27.6,45000.0,20.8643,20.887,20.8568,20.8719,45000.0
2013-10-10 12:30:00,27.61,27.76,27.59,27.76,249900.0,20.8795,20.9929,20.8643,20.9929,249900.0
2013-10-10 13:00:00,27.76,27.76,27.61,27.71,70300.0,20.9929,20.9929,20.8795,20.9551,70300.0
2013-10-10 13:30:00,27.7,27.76,27.67,27.74,95000.0,20.9475,20.9929,20.9248,20.9778,95000.0
2013-10-10 14:00:00,27.75,27.78,27.72,27.73,95600.0,20.9853,21.008,20.9627,20.9702,95600.0
2013-10-10 14:30:00,27.73,27.78,27.71,27.78,101400.0,20.9702,21.008,20.9551,21.008,101400.0
2013-10-10 15:00:00,27.77,27.97,27.77,27.96,344800.0,21.0005,21.1517,21.0005,21.1441,344800.0
2013-10-10 15:30:00,27.96,27.98,27.89,27.98,469100.0,21.1441,21.1593,21.0912,21.1593,469100.0
2013-10-11 09:30:00,27.58,28.04,27.43,27.98,549900.0,20.8568,21.2046,20.7433,21.1593,549900.0
2013-10-11 10:00:00,28.01,28.02,27.78,27.88,625300.0,21.182,21.1895,21.008,21.0836,625300.0
2013-10-11 10:30:00,27.87,28.07,27.81,28.05,129100.0,21.0761,21.2273,21.0307,21.2122,129100.0
2013-10-11 11:00:00,28.06,28.07,28.0,28.03,136800.0,21.2198,21.2273,21.1744,21.1971,136800.0
2013-10-11 11:30:00,28.03,28.22,28.02,28.19,68400.0,21.1971,21.3408,21.1895,21.3181,68400.0
2013-10-11 12:00:00,28.2,28.3,28.2,28.25,44100.0,21.3256,21.4013,21.3256,21.3635,44100.0
2013-10-11 12:30:00,28.25,28.33,28.24,28.33,44100.0,21.3635,21.424,21.3559,21.424,44100.0
2013-10-11 13:00:00,28.32,28.36,28.28,28.33,66800.0,21.4164,21.4466,21.3861,21.424,66800.0
2013-10-11 13:30:00,28.33,28.41,28.33,28.41,72100.0,21.424,21.4845,21.424,21.4845,72100.0
2013-10-11 14:00:00,28.4,28.44,28.36,28.4,85500.0,21.4769,21.5071,21.4466,21.4769,85500.0
2013-10-11 14:30:00,28.4,28.42,28.32,28.34,62300.0,21.4769,21.492,21.4164,21.4315,62300.0
2013-10-11 15:00:00,28.33,28.34,28.23,28.29,103500.0,21.424,21.4315,21.3483,21.3937,103500.0
2013-10-11 15:30:00,28.29,28.34,28.25,28.33,343500.0,21.3937,21.4315,21.3635,21.424,343500.0
2013-10-14 09:30:00,28.06,28.41,27.66,28.25,75300.0,21.2198,21.4845,20.9173,21.3635,75300.0
2013-10-14 10:00:00,28.26,28.29,28.13,28.17,51100.0,21.371,21.3937,21.2727,21.303,51100.0
2013-10-14 10:30:00,28.17,28.22,28.12,28.2,25700.0,21.303,21.3408,21.2651,21.3256,25700.0
2013-10-14 11:00:00,28.2,28.2,28.12,28.18,26200.0,21.3256,21.3256,21.2651,21.3105,26200.0
2013-10-14 11:30:00,28.18,28.26,28.14,28.22,53100.0,21.3105,21.371,21.2803,21.3408,53100.0
2013-10-14 12:00:00,28.22,28.25,28.15,28.16,29800.0,21.3408,21.3635,21.2878,21.2954,29800.0
2013-10-14 12:30:00,28.16,28.24,28.16,28.23,35600.0,21.2954,21.3559,21.2954,21.3483,35600.0
2013-10-14 13:00:00,28.24,28.32,28.21,28.27,35000.0,21.3559,21.4164,21.3332,21.3786,35000.0
2013-10-14 13:30:00,28.26,28.45,28.26,28.44,412900.0,21.371,21.5147,21.371,21.5071,412900.0
2013-10-14 14:00:00,28.45,28.53,28.43,28.46,86900.0,21.5147,21.5752,21.4996,21.5223,86900.0
2013-10-14 14:30:00,28.46,28.56,28.45,28.49,100700.0,21.5223,21.5979,21.5147,21.5449,100700.0
2013-10-14 15:00:00,28.49,28.59,28.44,28.54,112000.0,21.5449,21.6206,21.5071,21.5828,112000.0
2013-10-14 15:30:00,28.54,28.62,28.48,28.54,342800.0,21.5828,21.6433,21.5374,21.5828,342800.0
2013-10-15 09:30:00,28.42,28.64,28.2,28.46,84800.0,21.492,21.6584,21.3256,21.5223,84800.0
2013-10-15 10:00:00,28.47,28.72,28.38,28.71,130500.0,21.5298,21.7189,21.4618,21.7113,130500.0
2013-10-15 10:30:00,28.71,28.75,28.64,28.65,204800.0,21.7113,21.7416,21.6584,21.6659,204800.0
2013-10-15 11:00:00,28.65,28.79,28.6,28.7,139700.0,21.6659,21.7718,21.6281,21.7038,139700.0
2013-10-15 11:30:00,28.7,28.74,28.58,28.6,129500.0,21.7038,21.734,21.613,21.6281,129500.0
2013-10-15 12:00:00,28.58,28.61,28.49,28.55,48800.0,21.613,21.6357,21.5449,21.5903,48800.0
2013-10-15 12:30:00,28.54,28.55,28.5,28.55,60900.0,21.5828,21.5903,21.5525,21.5903,60900.0
2013-10-15 13:00:00,28.56,28.7,28.53,28.63,176100.0,21.5979,21.7038,21.5752,21.6508,176100.0
2013-10-15 13:30:00,28.63,28.67,28.58,28.63,131300.0,21.6508,21.6811,21.613,21.6508,131300.0
2013-10-15 14:00:00,28.64,28.66,28.57,28.61,308500.0,21.6584,21.6735,21.6054,21.6357,308500.0
2013-10-15 14:30:00,28.61,28.65,28.49,28.52,567700.0,21.6357,21.6659,21.5449,21.5676,567700.0
2013-10-15 15:00:00,28.53,28.59,28.47,28.55,214500.0,21.5752,21.6206,21.5298,21.5903,214500.0
2013-10-15 15:30:00,28.56,28.56,28.43,28.45,310000.0,21.5979,21.5979,21.4996,21.5147,310000.0
2013-10-16 09:30:00,28.59,29.1,28.44,29.04,95000.0,21.6206,22.0062,21.5071,21.9609,95000.0
2013-10-16 10:00:00,29.04,29.19,28.94,29.11,305300.0,21.9609,22.0743,21.8853,22.0138,305300.0
2013-10-16 10:30:00,29.11,29.19,29.04,29.08,261300.0,22.0138,22.0743,21.9609,21.9911,261300.0
2013-10-16 11:00:00,29.07,29.19,29.05,29.09,170000.0,21.9836,22.0743,21.9684,21.9987,170000.0
2013-10-16 11:30:00,29.08,29.16,29.06,29.09,121000.0,21.9911,22.0516,21.976,21.9987,121000.0
2013-10-16 12:00:00,29.09,29.14,29.03,29.03,70800.0,21.9987,22.0365,21.9533,21.9533,70800.0
2013-10-16 12:30:00,29.03,29.03,28.96,28.99,33900.0,21.9533,21.9533,21.9004,21.9231,33900.0
2013-10-16 13:00:00,28.98,28.99,28.92,28.92,53100.0,21.9155,21.9231,21.8701,21.8701,53100.0
2013-10-16 13:30:00,28.92,29.0,28.92,28.97,40800.0,21.8701,21.9306,21.8701,21.9079,40800.0
2013-10-16 14:00:00,28.96,28.99,28.9,28.9,48400.0,21.9004,21.9231,21.855,21.855,48400.0
2013-10-16 14:30:00,28.9,28.92,28.85,28.87,40600.0,21.855,21.8701,21.8172,21.8323,40600.0
2013-10-16 15:00:00,28.88,28.92,28.85,28.9,70600.0,21.8399,21.8701,21.8172,21.855,70600.0
2013-10-16 15:30:00,28.89,29.05,28.87,29.02,198300.0,21.8474,21.9684,21.8323,21.9457,198300.0
2013-10-17 09:30:00,28.73,28.97,28.65,28.95,190400.0,21.7264,21.9079,21.6659,21.8928,190400.0
2013-10-17 10:00:00,28.95,29.06,28.9,29.0,170500.0,21.8928,21.976,21.855,21.9306,170500.0
2013-10-17 10:30:00,29.01,29.08,29.01,29.05,109800.0,21.9382,21.9911,21.9382,21.9684,109800.0
2013-10-17 11:00:00,29.05,29.17,29.05,29.16,92500.0,21.9684,22.0592,21.9684,22.0516,92500.0
2013-10-17 11:30:00,29.16,29.3,29.15,29.22,121500.0,22.0516,22.1575,22.0441,22.097,121500.0
2013-10-17 12:00:00,29.22,29.3,29.21,29.26,90500.0,22.097,22.1575,22.0894,22.1272,90500.0
2013-10-17 12:30:00,29.25,29.35,29.24,29.35,46700.0,22.1197,22.1953,22.1121,22.1953,46700.0
2013-10-17 13:00:00,29.34,29.38,29.22,29.23,93900.0,22.1877,22.218,22.097,22.1046,93900.0
2013-10-17 13:30:00,29.22,29.27,29.16,29.18,42300.0,22.097,22.1348,22.0516,22.0667,42300.0
2013-10-17 14:00:00,29.18,29.19,29.13,29.17,43600.0,22.0667,22.0743,22.0289,22.0592,43600.0
2013-10-17 14:30:00,29.16,29.19,29.12,29.16,124600.0,22.0516,22.0743,22.0214,22.0516,124600.0
2013-10-17 15:00:00,29.17,29.19,29.14,29.17,86800.0,22.0592,22.0743,22.0365,22.0592,86800.0
2013-10-17 15:30:00,29.17,29.3,29.16,29.27,349000.0,22.0592,22.1575,22.0516,22.1348,349000.0
2013-10-18 09:30:00,29.35,29.43,29.02,29.23,209800.0,22.1953,22.2558,21.9457,22.1046,209800.0
2013-10-18 10:00:00,29.22,29.31,29.18,29.3,147900.0,22.097,22.1651,22.0667,22.1575,147900.0
2013-10-18 10:30:00,29.31,29.41,29.26,29.39,238400.0,22.1651,22.2407,22.1272,22.2256,238400.0
2013-10-18 11:00:00,29.39,29.52,29.38,29.52,101300.0,22.2256,22.3239,22.218,22.3239,101300.0
2013-10-18 11:30:00,29.52,29.57,29.5,29.56,72300.0,22.3239,22.3617,22.3087,22.3541,72300.0
2013-10-18 12:00:00,29.56,29.7,29.53,29.62,126300.0,22.3541,22.46,22.3314,22.3995,126300.0
2013-10-18 12:30:00,29.62,29.74,29.6,29.71,131200.0,22.3995,22.4902,22.3844,22.4675,131200.0
2013-10-18 13:00:00,29.7,29.94,29.69,29.93,262000.0,22.46,22.6415,22.4524,22.6339,262000.0
2013-10-18 13:30:00,29.92,29.98,29.86,29.94,102000.0,22.6264,22.6717,22.581,22.6415,102000.0
2013-10-18 14:00:00,29.93,30.0,29.91,29.99,179900.0,22.6339,22.6869,22.6188,22.6793,179900.0
2013-10-18 14:30:00,30.0,30.05,29.98,30.02,270000.0,22.6869,22.7247,22.6717,22.702,270000.0
2013-10-18 15:00:00,30.01,30.02,29.89,29.89,185400.0,22.6944,22.702,22.6037,22.6037,185400.0
2013-10-18 15:30:00,29.89,29.92,29.85,29.91,346300.0,22.6037,22.6264,22.5734,22.6188,346300.0
2013-10-21 09:30:00,29.87,30.07,29.75,29.94,170900.0,22.5885,22.7398,22.4978,22.6415,170900.0
2013-10-21 10:00:00,29.94,29.99,29.87,29.91,248300.0,22.6415,22.6793,22.5885,22.6188,248300.0
2013-10-21 10:30:00,29.91,29.95,29.74,29.83,229500.0,22.6188,22.649,22.4902,22.5583,229500.0
2013-10-21 11:00:00,29.84,29.86,29.78,29.84,97300.0,22.5659,22.581,22.5205,22.5659,97300.0
2013-10-21 11:30:00,29.83,29.85,29.71,29.82,181000.0,22.5583,22.5734,22.4675,22.5507,181000.0
2013-10-21 12:00:00,29.81,29.89,29.77,29.79,100800.0,22.5432,22.6037,22.5129,22.528,100800.0
2013-10-21 12:30:00,29.79,29.82,29.74,29.78,184400.0,22.528,22.5507,22.4902,22.5205,184400.0
2013-10-21 13:00:00,29.77,29.81,29.75,29.77,98900.0,22.5129,22.5432,22.4978,22.5129,98900.0
2013-10-21 13:30:00,29.77,29.81,29.72,29.78,136300.0,22.5129,22.5432,22.4751,22.5205,136300.0
2013-10-21 14:00:00,29.78,29.8,29.69,29.75,58100.0,22.5205,22.5356,22.4524,22.4978,58100.0
2013-10-21 14:30:00,29.74,29.79,29.7,29.74,67900.0,22.4902,22.528,22.46,22.4902,67900.0
2013-10-21 15:00:00,29.75,29.88,29.73,29.84,145000.0,22.4978,22.5961,22.4827,22.5659,145000.0
2013-10-21 15:30:00,29.84,29.88,29.74,29.85,661800.0,22.5659,22.5961,22.4902,22.5734,661800.0
2013-10-22 09:30:00,28.1,28.51,27.75,27.94,1940100.0,21.25,21.5601,20.9853,21.129,1940100.0
2013-10-22 10:00:00,27.95,27.99,27.75,27.83,837400.0,21.1366,21.1668,20.9853,21.0458,837400.0
2013-10-22 10:30:00,27.82,27.82,27.37,27.53,1408500.0,21.0383,21.0383,20.698,20.819,1408500.0
2013-10-22 11:00:00,27.53,27.69,27.48,27.66,678900.0,20.819,20.94,20.7812,20.9173,678900.0
2013-10-22 11:30:00,27.65,27.7,27.5,27.7,405200.0,20.9097,20.9475,20.7963,20.9475,405200.0
2013-10-22 12:00:00,27.7,27.7,27.57,27.6,426000.0,20.9475,20.9475,20.8492,20.8719,426000.0
2013-10-22 12:30:00,27.61,27.63,27.58,27.59,202600.0,20.8795,20.8946,20.8568,20.8643,202600.0
2013-10-22 13:00:00,27.59,27.75,27.58,27.74,701300.0,20.8643,20.9853,20.8568,20.9778,701300.0
2013-10-22 13:30:00,27.73,27.74,27.6,27.74,413200.0,20.9702,20.9778,20.8719,20.9778,413200.0
2013-10-22 14:00:00,27.74,27.79,27.68,27.72,420500.0,20.9778,21.0156,20.9324,20.9627,420500.0
2013-10-22 14:30:00,27.71,27.9,27.68,27.89,626900.0,20.9551,21.0988,20.9324,21.0912,626900.0
2013-10-22 15:00:00,27.89,27.9,27.78,27.8,589100.0,21.0912,21.0988,21.008,21.0232,589100.0
2013-10-22 15:30:00,27.81,27.87,27.78,27.86,1497800.0,21.0307,21.0761,21.008,21.0685,1497800.0
2013-10-23 09:30:00,27.65,27.8,27.52,27.6,365800.0,20.9097,21.0232,20.8114,20.8719,365800.0
2013-10-23 10:00:00,27.6,28.07,27.57,28.07,575500.0,20.8719,21.2273,20.8492,21.2273,575500.0
2013-10-23 10:30:00,28.06,28.13,27.85,27.88,367700.0,21.2198,21.2727,21.061,21.0836,367700.0
2013-10-23 11:00:00,27.88,27.89,27.79,27.79,138200.0,21.0836,21.0912,21.0156,21.0156,138200.0
2013-10-23 11:30:00,27.8,27.94,27.79,27.91,257700.0,21.0232,21.129,21.0156,21.1063,257700.0
2013-10-23 12:00:00,27.92,27.93,27.83,27.89,152800.0,21.1139,21.1215,21.0458,21.0912,152800.0
2013-10-23 12:30:00,27.89,27.96,27.87,27.95,130900.0,21.0912,21.1441,21.0761,21.1366,130900.0
2013-10-23 13:00:00,27.96,27.98,27.91,27.95,153500.0,21.1441,21.1593,21.1063,21.1366,153500.0
2013-10-23 13:30:00,27.96,28.0,27.9,27.98,189700.0,21.1441,21.1744,21.0988,21.1593,189700.0
2013-10-23 14:00:00,27.97,28.05,27.96,28.0,191700.0,21.1517,21.2122,21.1441,21.1744,191700.0
2013-10-23 14:30:00,28.01,28.08,27.99,28.06,190100.0,21.182,21.2349,21.1668,21.2198,190100.0
2013-10-23 15:00:00,28.05,28.13,28.02,28.08,222800.0,21.2122,21.2727,21.1895,21.2349,222800.0
2013-10-23 15:30:00,28.08,28.14,28.01,28.13,1098600.0,21.2349,21.2803,21.182,21.2727,1098600.0
2013-10-24 09:30:00,28.2,28.38,28.08,28.14,278700.0,21.3256,21.4618,21.2349,21.2803,278700.0
2013-10-24 10:00:00,28.14,28.21,28.01,28.19,259200.0,21.2803,21.3332,21.182,21.3181,259200.0
2013-10-24 10:30:00,28.2,28.27,28.15,28.25,162000.0,21.3256,21.3786,21.2878,21.3635,162000.0
2013-10-24 11:00:00,28.24,28.33,28.18,28.29,125000.0,21.3559,21.424,21.3105,21.3937,125000.0
2013-10-24 11:30:00,28.3,28.32,28.25,28.29,143800.0,21.4013,21.4164,21.3635,21.3937,143800.0
2013-10-24 12:00:00,28.29,28.31,28.24,28.25,87300.0,21.3937,21.4088,21.3559,21.3635,87300.0
2013-10-24 12:30:00,28.25,28.29,28.18,28.29,302600.0,21.3635,21.3937,21.3105,21.3937,302600.0
2013-10-24 13:00:00,28.28,28.35,28.28,28.3,142400.0,21.3861,21.4391,21.3861,21.4013,142400.0
2013-10-24 13:30:00,28.3,28.35,28.3,28.35,120400.0,21.4013,21.4391,21.4013,21.4391,120400.0
2013-10-24 14:00:00,28.34,28.43,28.34,28.42,131300.0,21.4315,21.4996,21.4315,21.492,131300.0
2013-10-24 14:30:00,28.42,28.46,28.41,28.44,100100.0,21.492,21.5223,21.4845,21.5071,100100.0
2013-10-24 15:00:00,28.44,28.48,28.44,28.48,146700.0,21.5071,21.5374,21.5071,21.5374,146700.0
2013-10-24 15:30:00,28.47,28.51,28.41,28.48,492700.0,21.5298,21.5601,21.4845,21.5374,492700.0
2013-10-25 09:30:00,28.53,28.78,28.44,28.54,124300.0,21.5752,21.7643,21.5071,21.5828,124300.0
2013-10-25 10:00:00,28.54,28.66,28.53,28.6,285700.0,21.5828,21.6735,21.5752,21.6281,285700.0
2013-10-25 10:30:00,28.59,28.62,28.56,28.57,128100.0,21.6206,21.6433,21.5979,21.6054,128100.0
2013-10-25 11:00:00,28.57,28.6,28.55,28.58,195800.0,21.6054,21.6281,21.5903,21.613,195800.0
2013-10-25 11:30:00,28.58,28.59,28.54,28.57,94800.0,21.613,21.6206,21.5828,21.6054,94800.0
2013-10-25 12:00:00,28.56,28.63,28.55,28.6,73500.0,21.5979,21.6508,21.5903,21.6281,73500.0
2013-10-25 12:30:00,28.6,28.62,28.47,28.47,89000.0,21.6281,21.6433,21.5298,21.5298,89000.0
2013-10-25 13:00:00,28.47,28.49,28.42,28.43,212500.0,21.5298,21.5449,21.492,21.4996,212500.0
2013-10-25 13:30:00,28.44,28.44,28.42,28.44,87000.0,21.5071,21.5071,21.492,21.5071,87000.0
2013-10-25 14:00:00,28.44,28.5,28.42,28.44,115100.0,21.5071,21.5525,21.492,21.5071,115100.0
2013-10-25 14:30:00,28.44,28.48,28.43,28.47,61600.0,21.5071,21.5374,21.4996,21.5298,61600.0
2013-10-25 15:00:00,28.48,28.51,28.44,28.44,113800.0,21.5374,21.5601,21.5071,21.5071,113800.0
2013-10-25 15:30:00,28.45,28.53,28.42,28.51,353000.0,21.5147,21.5752,21.492,21.5601,353000.0
2013-10-28 09:30:00,28.5,28.54,28.32,28.49,139700.0,21.5525,21.5828,21.4164,21.5449,139700.0
2013-10-28 10:00:00,28.48,28.66,28.43,28.55,187700.0,21.5374,21.6735,21.4996,21.5903,187700.0
2013-10-28 10:30:00,28.55,28.72,28.55,28.62,131400.0,21.5903,21.7189,21.5903,21.6433,131400.0
2013-10-28 11:00:00,28.61,28.7,28.6,28.66,138900.0,21.6357,21.7038,21.6281,21.6735,138900.0
2013-10-28 11:30:00,28.66,28.67,28.56,28.63,82600.0,21.6735,21.6811,21.5979,21.6508,82600.0
2013-10-28 12:00:00,28.63,28.63,28.56,28.56,45800.0,21.6508,21.6508,21.5979,21.5979,45800.0
2013-10-28 12:30:00,28.57,28.6,28.54,28.56,47900.0,21.6054,21.6281,21.5828,21.5979,47900.0
2013-10-28 13:00:00,28.55,28.57,28.48,28.52,87500.0,21.5903,21.6054,21.5374,21.5676,87500.0
2013-10-28 13:30:00,28.51,28.52,28.46,28.47,50200.0,21.5601,21.5676,21.5223,21.5298,50200.0
2013-10-28 14:00:00,28.48,28.51,28.44,28.47,95100.0,21.5374,21.5601,21.5071,21.5298,95100.0
2013-10-28 14:30:00,28.46,28.51,28.42,28.5,230900.0,21.5223,21.5601,21.492,21.5525,230900.0
2013-10-28 15:00:00,28.5,28.56,28.49,28.55,157600.0,21.5525,21.5979,21.5449,21.5903,157600.0
2013-10-28 15:30:00,28.54,28.6,28.49,28.59,373300.0,21.5828,21.6281,21.5449,21.6206,373300.0
2013-10-29 09:30:00,28.72,28.73,28.53,28.65,155900.0,21.7189,21.7264,21.5752,21.6659,155900.0
2013-10-29 10:00:00,28.65,28.65,28.54,28.64,135200.0,21.6659,21.6659,21.5828,21.6584,135200.0
2013-10-29 10:30:00,28.65,28.67,28.39,28.4,134500.0,21.6659,21.6811,21.4693,21.4769,134500.0
2013-10-29 11:00:00,28.4,28.51,28.39,28.49,178400.0,21.4769,21.5601,21.4693,21.5449,178400.0
2013-10-29 11:30:00,28.49,28.49,28.37,28.38,119200.0,21.5449,21.5449,21.4542,21.4618,119200.0
2013-10-29 12:00:00,28.38,28.4,28.33,28.37,89000.0,21.4618,21.4769,21.424,21.4542,89000.0
2013-10-29 12:30:00,28.37,28.38,28.32,28.35,81000.0,21.4542,21.4618,21.4164,21.4391,81000.0
2013-10-29 13:00:00,28.35,28.38,28.27,28.27,106600.0,21.4391,21.4618,21.3786,21.3786,106600.0
2013-10-29 13:30:00,28.28,28.3,28.27,28.28,139100.0,21.3861,21.4013,21.3786,21.3861,139100.0
2013-10-29 14:00:00,28.28,28.35,28.26,28.34,156500.0,21.3861,21.4391,21.371,21.4315,156500.0
2013-10-29 14:30:00,28.34,28.34,28.29,28.32,118700.0,21.4315,21.4315,21.3937,21.4164,118700.0
2013-10-29 15:00:00,28.32,28.35,28.29,28.33,264600.0,21.4164,21.4391,21.3937,21.424,264600.0
2013-10-29 15:30:00,28.33,28.44,28.3,28.44,295500.0,21.424,21.5071,21.4013,21.5071,295500.0
2013-10-30 09:30:00,28.43,28.55,28.41,28.47,119100.0,21.4996,21.5903,21.4845,21.5298,119100.0
2013-10-30 10:00:00,28.47,28.59,28.42,28.59,121700.0,21.5298,21.6206,21.492,21.6206,121700.0
2013-10-30 10:30:00,28.59,28.63,28.49,28.51,92800.0,21.6206,21.6508,21.5449,21.5601,92800.0
2013-10-30 11:00:00,28.51,28.57,28.5,28.55,57900.0,21.5601,21.6054,21.5525,21.5903,57900.0
2013-10-30 11:30:00,28.55,28.6,28.54,28.56,60000.0,21.5903,21.6281,21.5828,21.5979,60000.0
2013-10-30 12:00:00,28.55,28.58,28.54,28.56,46100.0,21.5903,21.613,21.5828,21.5979,46100.0
2013-10-30 12:30:00,28.55,28.62,28.55,28.62,77400.0,21.5903,21.6433,21.5903,21.6433,77400.0
2013-10-30 13:00:00,28.61,28.64,28.57,28.63,52400.0,21.6357,21.6584,21.6054,21.6508,52400.0
2013-10-30 13:30:00,28.62,28.64,28.58,28.59,72500.0,21.6433,21.6584,21.613,21.6206,72500.0
2013-10-30 14:00:00,28.59,28.64,28.45,28.5,126300.0,21.6206,21.6584,21.5147,21.5525,126300.0
2013-10-30 14:30:00,28.49,28.5,28.43,28.47,173900.0,21.5449,21.5525,21.4996,21.5298,173900.0
2013-10-30 15:00:00,28.47,28.56,28.46,28.5,104600.0,21.5298,21.5979,21.5223,21.5525,104600.0
2013-10-30 15:30:00,28.5,28.52,28.42,28.43,312500.0,21.5525,21.5676,21.492,21.4996,312500.0
2013-10-31 09:30:00,28.37,28.57,28.26,28.4,104900.0,21.4542,21.6054,21.371,21.4769,104900.0
2013-10-31 10:00:00,28.4,28.57,28.34,28.48,96000.0,21.4769,21.6054,21.4315,21.5374,96000.0
2013-10-31 10:30:00,28.48,28.56,28.34,28.35,274600.0,21.5374,21.5979,21.4315,21.4391,274600.0
2013-10-31 11:00:00,28.36,28.37,28.24,28.32,71600.0,21.4466,21.4542,21.3559,21.4164,71600.0
2013-10-31 11:30:00,28.32,28.41,28.32,28.36,37800.0,21.4164,21.4845,21.4164,21.4466,37800.0
2013-10-31 12:00:00,28.37,28.39,28.29,28.35,97000.0,21.4542,21.4693,21.3937,21.4391,97000.0
2013-10-31 12:30:00,28.35,28.39,28.33,28.33,42300.0,21.4391,21.4693,21.424,21.424,42300.0
2013-10-31 13:00:00,28.34,28.34,28.28,28.32,28200.0,21.4315,21.4315,21.3861,21.4164,28200.0
2013-10-31 13:30:00,28.31,28.35,28.29,28.33,37400.0,21.4088,21.4391,21.3937,21.424,37400.0
2013-10-31 14:00:00,28.34,28.45,28.33,28.42,103600.0,21.4315,21.5147,21.424,21.492,103600.0
2013-10-31 14:30:00,28.42,28.49,28.42,28.44,86600.0,21.492,21.5449,21.492,21.5071,86600.0
2013-10-31 15:00:00,28.43,28.44,28.37,28.4,100200.0,21.4996,21.5071,21.4542,21.4769,100200.0
2013-10-31 15:30:00,28.39,28.42,28.36,28.39,421800.0,21.4693,21.492,21.4466,21.4693,421800.0
2013-11-01 09:30:00,28.46,28.51,28.36,28.5,54400.0,21.5223,21.5601,21.4466,21.5525,54400.0
2013-11-01 10:00:00,28.5,28.67,28.46,28.55,114600.0,21.5525,21.6811,21.5223,21.5903,114600.0
2013-11-01 10:30:00,28.55,28.62,28.55,28.56,76500.0,21.5903,21.6433,21.5903,21.5979,76500.0
2013-11-01 11:00:00,28.55,28.64,28.52,28.6,173400.0,21.5903,21.6584,21.5676,21.6281,173400.0
2013-11-01 11:30:00,28.6,28.61,28.47,28.48,61600.0,21.6281,21.6357,21.5298,21.5374,61600.0
2013-11-01 12:00:00,28.49,28.51,28.36,28.41,59500.0,21.5449,21.5601,21.4466,21.4845,59500.0
2013-11-01 12:30:00,28.41,28.43,28.38,28.4,57200.0,21.4845,21.4996,21.4618,21.4769,57200.0
2013-11-01 13:00:00,28.39,28.45,28.38,28.43,82000.0,21.4693,21.5147,21.4618,21.4996,82000.0
2013-11-01 13:30:00,28.42,28.49,28.4,28.46,52900.0,21.492,21.5449,21.4769,21.5223,52900.0
2013-11-01 14:00:00,28.46,28.51,28.44,28.44,145300.0,21.5223,21.5601,21.5071,21.5071,145300.0
2013-11-01 14:30:00,28.44,28.45,28.37,28.4,75700.0,21.5071,21.5147,21.4542,21.4769,75700.0
2013-11-01 15:00:00,28.39,28.43,28.33,28.41,213500.0,21.4693,21.4996,21.424,21.4845,213500.0
2013-11-01 15:30:00,28.42,28.46,28.4,28.42,253000.0,21.492,21.5223,21.4769,21.492,253000.0
2013-11-04 09:30:00,28.48,28.57,28.43,28.53,109400.0,21.5374,21.6054,21.4996,21.5752,109400.0
2013-11-04 10:00:00,28.51,28.54,28.41,28.44,53800.0,21.5601,21.5828,21.4845,21.5071,53800.0
2013-11-04 10:30:00,28.45,28.63,28.43,28.52,52500.0,21.5147,21.6508,21.4996,21.5676,52500.0
2013-11-04 11:00:00,28.51,28.59,28.51,28.56,51600.0,21.5601,21.6206,21.5601,21.5979,51600.0
2013-11-04 11:30:00,28.56,28.57,28.48,28.48,46500.0,21.5979,21.6054,21.5374,21.5374,46500.0
2013-11-04 12:00:00,28.48,28.52,28.46,28.51,277600.0,21.5374,21.5676,21.5223,21.5601,277600.0
2013-11-04 12:30:00,28.51,28.52,28.46,28.47,46000.0,21.5601,21.5676,21.5223,21.5298,46000.0
2013-11-04 13:00:00,28.46,28.51,28.45,28.48,44200.0,21.5223,21.5601,21.5147,21.5374,44200.0
2013-11-04 13:30:00,28.49,28.49,28.45,28.45,27700.0,21.5449,21.5449,21.5147,21.5147,27700.0
2013-11-04 14:00:00,28.44,28.47,28.43,28.45,57500.0,21.5071,21.5298,21.4996,21.5147,57500.0
2013-11-04 14:30:00,28.45,28.48,28.41,28.42,59100.0,21.5147,21.5374,21.4845,21.492,59100.0
2013-11-04 15:00:00,28.42,28.44,28.38,28.39,173000.0,21.492,21.5071,21.4618,21.4693,173000.0
2013-11-04 15:30:00,28.38,28.43,28.38,28.39,252300.0,21.4618,21.4996,21.4618,21.4693,252300.0
2013-11-05 09:30:00,28.28,28.41,28.21,28.32,169700.0,21.3861,21.4845,21.3332,21.4164,169700.0
2013-11-05 10:00:00,28.32,28.36,28.23,28.3,212100.0,21.4164,21.4466,21.3483,21.4013,212100.0
2013-11-05 10:30:00,28.3,28.36,28.28,28.3,298100.0,21.4013,21.4466,21.3861,21.4013,298100.0
2013-11-05 11:00:00,28.31,28.32,28.27,28.32,81500.0,21.4088,21.4164,21.3786,21.4164,81500.0
2013-11-05 11:30:00,28.31,28.46,28.3,28.44,219700.0,21.4088,21.5223,21.4013,21.5071,219700.0
2013-11-05 12:00:00,28.43,28.55,28.42,28.52,119400.0,21.4996,21.5903,21.492,21.5676,119400.0
2013-11-05 12:30:00,28.51,28.54,28.45,28.5,142100.0,21.5601,21.5828,21.5147,21.5525,142100.0
2013-11-05 13:00:00,28.5,28.56,28.5,28.52,79600.0,21.5525,21.5979,21.5525,21.5676,79600.0
2013-11-05 13:30:00,28.53,28.59,28.5,28.51,76700.0,21.5752,21.6206,21.5525,21.5601,76700.0
2013-11-05 14:00:00,28.51,28.56,28.51,28.51,94000.0,21.5601,21.5979,21.5601,21.5601,94000.0
2013-11-05 14:30:00,28.52,28.57,28.52,28.55,57600.0,21.5676,21.6054,21.5676,21.5903,57600.0
2013-11-05 15:00:00,28.54,28.57,28.5,28.54,178800.0,21.5828,21.6054,21.5525,21.5828,178800.0
2013-11-05 15:30:00,28.54,28.71,28.54,28.69,450900.0,21.5828,21.7113,21.5828,21.6962,450900.0
2013-11-06 09:30:00,28.67,28.84,28.56,28.71,182900.0,21.6811,21.8096,21.5979,21.7113,182900.0
2013-11-06 10:00:00,28.71,28.74,28.66,28.66,87800.0,21.7113,21.734,21.6735,21.6735,87800.0
2013-11-06 10:30:00,28.66,28.69,28.61,28.68,51000.0,21.6735,21.6962,21.6357,21.6886,51000.0
2013-11-06 11:00:00,28.68,28.76,28.63,28.73,47800.0,21.6886,21.7491,21.6508,21.7264,47800.0
2013-11-06 11:30:00,28.74,28.76,28.7,28.73,55100.0,21.734,21.7491,21.7038,21.7264,55100.0
2013-11-06 12:00:00,28.73,28.78,28.67,28.71,87500.0,21.7264,21.7643,21.6811,21.7113,87500.0
2013-11-06 12:30:00,28.72,28.79,28.7,28.74,81400.0,21.7189,21.7718,21.7038,21.734,81400.0
2013-11-06 13:00:00,28.74,28.88,28.7,28.87,289600.0,21.734,21.8399,21.7038,21.8323,289600.0
2013-11-06 13:30:00,28.87,28.91,28.87,28.9,101200.0,21.8323,21.8626,21.8323,21.855,101200.0
2013-11-06 14:00:00,28.9,28.91,28.82,28.83,33000.0,21.855,21.8626,21.7945,21.8021,33000.0
2013-11-06 14:30:00,28.83,28.9,28.81,28.83,44900.0,21.8021,21.855,21.7869,21.8021,44900.0
2013-11-06 15:00:00,28.83,28.85,28.79,28.79,69800.0,21.8021,21.8172,21.7718,21.7718,69800.0
2013-11-06 15:30:00,28.8,28.86,28.76,28.86,290500.0,21.7794,21.8248,21.7491,21.8248,290500.0
2013-11-07 09:30:00,28.96,29.14,28.87,29.08,106700.0,21.9004,22.0365,21.8323,21.9911,106700.0
2013-11-07 10:00:00,29.09,29.13,29.02,29.03,178600.0,21.9987,22.0289,21.9457,21.9533,178600.0
2013-11-07 10:30:00,29.05,29.05,28.92,28.95,100900.0,21.9684,21.9684,21.8701,21.8928,100900.0
2013-11-07 11:00:00,28.95,28.99,28.84,28.86,93000.0,21.8928,21.9231,21.8096,21.8248,93000.0
2013-11-07 11:30:00,28.86,28.95,28.84,28.93,87200.0,21.8248,21.8928,21.8096,21.8777,87200.0
2013-11-07 12:00:00,28.93,28.99,28.92,28.97,41000.0,21.8777,21.9231,21.8701,21.9079,41000.0
2013-11-07 12:30:00,28.98,29.01,28.86,28.88,70400.0,21.9155,21.9382,21.8248,21.8399,70400.0
2013-11-07 13:00:00,28.88,28.92,28.85,28.85,95500.0,21.8399,21.8701,21.8172,21.8172,95500.0
2013-11-07 13:30:00,28.86,28.91,28.82,28.84,71200.0,21.8248,21.8626,21.7945,21.8096,71200.0
2013-11-07 14:00:00,28.84,28.84,28.55,28.55,175000.0,21.8096,21.8096,21.5903,21.5903,175000.0
2013-11-07 14:30:00,28.55,28.69,28.52,28.66,190900.0,21.5903,21.6962,21.5676,21.6735,190900.0
2013-11-07 15:00:00,28.66,28.67,28.38,28.38,309500.0,21.6735,21.6811,21.4618,21.4618,309500.0
2013-11-07 15:30:00,28.39,28.4,28.22,28.23,655200.0,21.4693,21.4769,21.3408,21.3483,655200.0
2013-11-08 09:30:00,28.17,29.02,28.07,28.93,340000.0,21.303,21.9457,21.2273,21.8777,340000.0
2013-11-08 10:00:00,28.96,29.5,28.96,29.49,253200.0,21.9004,22.3087,21.9004,22.3012,253200.0
2013-11-08 10:30:00,29.5,29.54,29.26,29.37,270300.0,22.3087,22.339,22.1272,22.2104,270300.0
2013-11-08 11:00:00,29.37,29.42,29.33,29.36,112700.0,22.2104,22.2482,22.1802,22.2029,112700.0
2013-11-08 11:30:00,29.36,29.42,29.34,29.39,76200.0,22.2029,22.2482,22.1877,22.2256,76200.0
2013-11-08 12:00:00,29.4,29.45,29.38,29.43,113800.0,22.2331,22.2709,22.218,22.2558,113800.0
2013-11-08 12:30:00,29.42,29.55,29.4,29.52,77300.0,22.2482,22.3466,22.2331,22.3239,77300.0
2013-11-08 13:00:00,29.52,29.56,29.44,29.55,81900.0,22.3239,22.3541,22.2634,22.3466,81900.0
2013-11-08 13:30:00,29.56,29.62,29.53,29.55,74700.0,22.3541,22.3995,22.3314,22.3466,74700.0
2013-11-08 14:00:00,29.55,29.61,29.49,29.6,77400.0,22.3466,22.3919,22.3012,22.3844,77400.0
2013-11-08 14:30:00,29.6,29.65,29.59,29.64,89600.0,22.3844,22.4222,22.3768,22.4146,89600.0
2013-11-08 15:00:00,29.63,29.65,29.58,29.63,224000.0,22.407,22.4222,22.3692,22.407,224000.0
2013-11-08 15:30:00,29.63,29.67,29.56,29.65,336000.0,22.407,22.4373,22.3541,22.4222,336000.0
2013-11-11 09:30:00,29.71,29.88,29.3,29.48,228700.0,22.4675,22.5961,22.1575,22.2936,228700.0
2013-11-11 10:00:00,29.47,29.47,29.22,29.23,115000.0,22.2861,22.2861,22.097,22.1046,115000.0
2013-11-11 10:30:00,29.23,29.36,29.16,29.36,139800.0,22.1046,22.2029,22.0516,22.2029,139800.0
2013-11-11 11:00:00,29.37,29.42,29.26,29.36,142700.0,22.2104,22.2482,22.1272,22.2029,142700.0
2013-11-11 11:30:00,29.35,29.43,29.34,29.4,98400.0,22.1953,22.2558,22.1877,22.2331,98400.0
2013-11-11 12:00:00,29.39,29.39,29.33,29.33,87400.0,22.2256,22.2256,22.1802,22.1802,87400.0
2013-11-11 12:30:00,29.33,29.37,29.31,29.31,98800.0,22.1802,22.2104,22.1651,22.1651,98800.0
2013-11-11 13:00:00,29.32,29.36,29.25,29.26,87600.0,22.1726,22.2029,22.1197,22.1272,87600.0
2013-11-11 13:30:00,29.27,29.28,29.21,29.21,80500.0,22.1348,22.1424,22.0894,22.0894,80500.0
2013-11-11 14:00:00,29.21,29.23,29.15,29.16,110900.0,22.0894,22.1046,22.0441,22.0516,110900.0
2013-11-11 14:30:00,29.17,29.22,29.16,29.17,101600.0,22.0592,22.097,22.0516,22.0592,101600.0
2013-11-11 15:00:00,29.17,29.17,29.1,29.13,167600.0,22.0592,22.0592,22.0062,22.0289,167600.0
2013-11-11 15:30:00,29.13,29.21,29.13,29.2,254700.0,22.0289,22.0894,22.0289,22.0819,254700.0
2013-11-12 09:30:00,29.14,29.28,29.1,29.12,104300.0,22.0365,22.1424,22.0062,22.0214,104300.0
2013-11-12 10:00:00,29.13,29.2,29.06,29.09,74600.0,22.0289,22.0819,21.976,21.9987,74600.0
2013-11-12 10:30:00,29.09,29.14,28.98,28.99,126600.0,21.9987,22.0365,21.9155,21.9231,126600.0
2013-11-12 11:00:00,28.99,29.09,28.99,29.04,57800.0,21.9231,21.9987,21.9231,21.9609,57800.0
2013-11-12 11:30:00,29.05,29.09,28.94,28.94,79400.0,21.9684,21.9987,21.8853,21.8853,79400.0
2013-11-12 12:00:00,28.94,28.96,28.85,28.88,76100.0,21.8853,21.9004,21.8172,21.8399,76100.0
2013-11-12 12:30:00,28.9,28.9,28.8,28.82,54600.0,21.855,21.855,21.7794,21.7945,54600.0
2013-11-12 13:00:00,28.82,28.9,28.8,28.83,70300.0,21.7945,21.855,21.7794,21.8021,70300.0
2013-11-12 13:30:00,28.83,28.86,28.76,28.79,51500.0,21.8021,21.8248,21.7491,21.7718,51500.0
2013-11-12 14:00:00,28.78,28.81,28.75,28.78,28900.0,21.7643,21.7869,21.7416,21.7643,28900.0
2013-11-12 14:30:00,28.78,28.9,28.77,28.88,43600.0,21.7643,21.855,21.7567,21.8399,43600.0
2013-11-12 15:00:00,28.88,28.9,28.84,28.86,78000.0,21.8399,21.855,21.8096,21.8248,78000.0
2013-11-12 15:30:00,28.86,28.91,28.81,28.88,152000.0,21.8248,21.8626,21.7869,21.8399,152000.0
2013-11-13 09:30:00,28.74,28.84,28.52,28.73,140100.0,21.734,21.8096,21.5676,21.7264,140100.0
2013-11-13 10:00:00,28.74,28.79,28.63,28.72,149600.0,21.734,21.7718,21.6508,21.7189,149600.0
2013-11-13 10:30:00,28.72,28.75,28.62,28.67,84900.0,21.7189,21.7416,21.6433,21.6811,84900.0
2013-11-13 11:00:00,28.67,28.68,28.58,28.63,59800.0,21.6811,21.6886,21.613,21.6508,59800.0
2013-11-13 11:30:00,28.63,28.82,28.63,28.79,56100.0,21.6508,21.7945,21.6508,21.7718,56100.0
2013-11-13 12:00:00,28.78,28.88,28.75,28.84,45100.0,21.7643,21.8399,21.7416,21.8096,45100.0
2013-11-13 12:30:00,28.85,28.89,28.79,28.89,71400.0,21.8172,21.8474,21.7718,21.8474,71400.0
2013-11-13 13:00:00,28.89,28.95,28.87,28.94,84600.0,21.8474,21.8928,21.8323,21.8853,84600.0
2013-11-13 13:30:00,28.95,28.95,28.9,28.92,75500.0,21.8928,21.8928,21.855,21.8701,75500.0
2013-11-13 14:00:00,28.92,28.93,28.88,28.93,62900.0,21.8701,21.8777,21.8399,21.8777,62900.0
2013-11-13 14:30:00,28.92,28.95,28.86,28.87,311900.0,21.8701,21.8928,21.8248,21.8323,311900.0
2013-11-13 15:00:00,28.88,28.93,28.87,28.9,65400.0,21.8399,21.8777,21.8323,21.855,65400.0
2013-11-13 15:30:00,28.9,28.99,28.89,28.99,175700.0,21.855,21.9231,21.8474,21.9231,175700.0
2013-11-14 09:30:00,29.14,29.2,28.86,28.93,111300.0,22.0365,22.0819,21.8248,21.8777,111300.0
2013-11-14 10:00:00,28.95,28.96,28.73,28.74,99700.0,21.8928,21.9004,21.7264,21.734,99700.0
2013-11-14 10:30:00,28.74,28.92,28.73,28.84,68700.0,21.734,21.8701,21.7264,21.8096,68700.0
2013-11-14 11:00:00,28.83,28.93,28.82,28.9,84000.0,21.8021,21.8777,21.7945,21.855,84000.0
2013-11-14 11:30:00,28.9,28.96,28.89,28.9,88500.0,21.855,21.9004,21.8474,21.855,88500.0
2013-11-14 12:00:00,28.89,28.95,28.89,28.93,48700.0,21.8474,21.8928,21.8474,21.8777,48700.0
2013-11-14 12:30:00,28.93,28.97,28.9,28.9,59100.0,21.8777,21.9079,21.855,21.855,59100.0
2013-11-14 13:00:00,28.9,28.98,28.9,28.96,29800.0,21.855,21.9155,21.855,21.9004,29800.0
2013-11-14 13:30:00,28.96,28.96,28.94,28.96,22600.0,21.9004,21.9004,21.8853,21.9004,22600.0
2013-11-14 14:00:00,28.96,29.08,28.96,29.08,45400.0,21.9004,21.9911,21.9004,21.9911,45400.0
2013-11-14 14:30:00,29.08,29.13,29.08,29.12,128400.0,21.9911,22.0289,21.9911,22.0214,128400.0
2013-11-14 15:00:00,29.12,29.16,29.09,29.11,79400.0,22.0214,22.0516,21.9987,22.0138,79400.0
2013-11-14 15:30:00,29.11,29.13,29.09,29.11,368700.0,22.0138,22.0289,21.9987,22.0138,368700.0
2013-11-15 09:30:00,29.43,29.47,28.91,29.25,210900.0,22.2558,22.2861,21.8626,22.1197,210900.0
2013-11-15 10:00:00,29.25,29.29,29.13,29.18,169800.0,22.1197,22.1499,22.0289,22.0667,169800.0
2013-11-15 10:30:00,29.19,29.21,29.11,29.15,144400.0,22.0743,22.0894,22.0138,22.0441,144400.0
2013-11-15 11:00:00,29.15,29.26,29.14,29.24,66800.0,22.0441,22.1272,22.0365,22.1121,66800.0
2013-11-15 11:30:00,29.25,29.28,29.19,29.19,37500.0,22.1197,22.1424,22.0743,22.0743,37500.0
2013-11-15 12:00:00,29.2,29.25,29.18,29.23,70900.0,22.0819,22.1197,22.0667,22.1046,70900.0
2013-11-15 12:30:00,29.24,29.26,29.18,29.19,64500.0,22.1121,22.1272,22.0667,22.0743,64500.0
2013-11-15 13:00:00,29.18,29.22,29.16,29.17,148800.0,22.0667,22.097,22.0516,22.0592,148800.0
2013-11-15 13:30:00,29.17,29.19,29.13,29.14,46700.0,22.0592,22.0743,22.0289,22.0365,46700.0
2013-11-15 14:00:00,29.13,29.16,29.11,29.11,34200.0,22.0289,22.0516,22.0138,22.0138,34200.0
2013-11-15 14:30:00,29.12,29.14,29.11,29.12,27500.0,22.0214,22.0365,22.0138,22.0214,27500.0
2013-11-15 15:00:00,29.13,29.18,29.12,29.18,86600.0,22.0289,22.0667,22.0214,22.0667,86600.0
2013-11-15 15:30:00,29.18,29.21,29.14,29.2,252700.0,22.0667,22.0894,22.0365,22.0819,252700.0
2013-11-18 09:30:00,29.3,29.5,28.97,28.97,167800.0,22.1575,22.3087,21.9079,21.9079,167800.0
2013-11-18 10:00:00,28.96,29.1,28.92,29.07,88700.0,21.9004,22.0062,21.8701,21.9836,88700.0
2013-11-18 10:30:00,29.08,29.16,29.08,29.13,79000.0,21.9911,22.0516,21.9911,22.0289,79000.0
2013-11-18 11:00:00,29.13,29.3,29.13,29.24,84700.0,22.0289,22.1575,22.0289,22.1121,84700.0
2013-11-18 11:30:00,29.25,29.25,29.15,29.23,105400.0,22.1197,22.1197,22.0441,22.1046,105400.0
2013-11-18 12:00:00,29.23,29.24,29.18,29.19,22700.0,22.1046,22.1121,22.0667,22.0743,22700.0
2013-11-18 12:30:00,29.18,29.19,29.12,29.13,69300.0,22.0667,22.0743,22.0214,22.0289,69300.0
2013-11-18 13:00:00,29.14,29.14,29.08,29.1,57000.0,22.0365,22.0365,21.9911,22.0062,57000.0
2013-11-18 13:30:00,29.1,29.1,29.08,29.1,45300.0,22.0062,22.0062,21.9911,22.0062,45300.0
2013-11-18 14:00:00,29.1,29.11,29.07,29.11,101800.0,22.0062,22.0138,21.9836,22.0138,101800.0
2013-11-18 14:30:00,29.11,29.11,28.98,28.99,85000.0,22.0138,22.0138,21.9155,21.9231,85000.0
2013-11-18 15:00:00,28.98,28.98,28.81,28.86,111400.0,21.9155,21.9155,21.7869,21.8248,111400.0
2013-11-18 15:30:00,28.86,28.9,28.81,28.87,184200.0,21.8248,21.855,21.7869,21.8323,184200.0
2013-11-19 09:30:00,28.16,28.62,27.61,28.42,651100.0,21.2954,21.6433,20.8795,21.492,651100.0
2013-11-19 10:00:00,28.42,28.56,28.36,28.47,273500.0,21.492,21.5979,21.4466,21.5298,273500.0
2013-11-19 10:30:00,28.46,28.54,28.41,28.53,178600.0,21.5223,21.5828,21.4845,21.5752,178600.0
2013-11-19 11:00:00,28.52,28.54,28.46,28.47,141400.0,21.5676,21.5828,21.5223,21.5298,141400.0
2013-11-19 11:30:00,28.48,28.51,28.4,28.42,103500.0,21.5374,21.5601,21.4769,21.492,103500.0
2013-11-19 12:00:00,28.42,28.46,28.4,28.43,114500.0,21.492,21.5223,21.4769,21.4996,114500.0
2013-11-19 12:30:00,28.44,28.44,28.37,28.37,102200.0,21.5071,21.5071,21.4542,21.4542,102200.0
2013-11-19 13:00:00,28.37,28.4,28.3,28.3,87400.0,21.4542,21.4769,21.4013,21.4013,87400.0
2013-11-19 13:30:00,28.3,28.34,28.23,28.27,93800.0,21.4013,21.4315,21.3483,21.3786,93800.0
2013-11-19 14:00:00,28.27,28.32,28.2,28.25,168400.0,21.3786,21.4164,21.3256,21.3635,168400.0
2013-11-19 14:30:00,28.26,28.31,28.21,28.21,119300.0,21.371,21.4088,21.3332,21.3332,119300.0
2013-11-19 15:00:00,28.22,28.29,28.2,28.27,113800.0,21.3408,21.3937,21.3256,21.3786,113800.0
2013-11-19 15:30:00,28.27,28.28,28.14,28.22,438300.0,21.3786,21.3861,21.2803,21.3408,438300.0
2013-11-20 09:30:00,28.22,28.34,28.13,28.25,309100.0,21.371,21.4618,21.3028,21.3937,309100.0
2013-11-20 10:00:00,28.24,28.3,28.12,28.3,224100.0,21.3861,21.4315,21.2952,21.4315,224100.0
2013-11-20 10:30:00,28.31,28.47,28.3,28.4,262900.0,21.4391,21.5603,21.4315,21.5073,262900.0
2013-11-20 11:00:00,28.4,28.44,28.34,28.42,94700.0,21.5073,21.5376,21.4618,21.5224,94700.0
2013-11-20 11:30:00,28.42,28.48,28.41,28.46,123200.0,21.5224,21.5679,21.5148,21.5527,123200.0
2013-11-20 12:00:00,28.46,28.56,28.46,28.5,171800.0,21.5527,21.6284,21.5527,21.583,171800.0
2013-11-20 12:30:00,28.5,28.54,28.42,28.42,135000.0,21.583,21.6133,21.5224,21.5224,135000.0
2013-11-20 13:00:00,28.42,28.44,28.39,28.41,47000.0,21.5224,21.5376,21.4997,21.5148,47000.0
2013-11-20 13:30:00,28.41,28.43,28.39,28.41,39900.0,21.5148,21.53,21.4997,21.5148,39900.0
2013-11-20 14:00:00,28.4,28.4,28.23,28.27,213300.0,21.5073,21.5073,21.3785,21.4088,213300.0
2013-11-20 14:30:00,28.27,28.3,28.14,28.18,154800.0,21.4088,21.4315,21.3104,21.3407,154800.0
2013-11-20 15:00:00,28.18,28.22,28.05,28.19,183700.0,21.3407,21.371,21.2422,21.3482,183700.0
2013-11-20 15:30:00,28.18,28.29,28.14,28.26,384400.0,21.3407,21.424,21.3104,21.4013,384400.0
2013-11-21 09:30:00,28.5,28.5,28.31,28.44,56900.0,21.583,21.583,21.4391,21.5376,56900.0
2013-11-21 10:00:00,28.45,28.69,28.45,28.69,126900.0,21.5451,21.7269,21.5451,21.7269,126900.0
2013-11-21 10:30:00,28.7,28.95,28.7,28.95,123100.0,21.7345,21.9238,21.7345,21.9238,123100.0
2013-11-21 11:00:00,28.94,28.95,28.81,28.86,90800.0,21.9162,21.9238,21.8178,21.8556,90800.0
2013-11-21 11:30:00,28.86,28.96,28.86,28.96,53300.0,21.8556,21.9314,21.8556,21.9314,53300.0
2013-11-21 12:00:00,28.97,28.99,28.92,28.95,51400.0,21.9389,21.9541,21.9011,21.9238,51400.0
2013-11-21 12:30:00,28.95,29.09,28.93,29.04,124200.0,21.9238,22.0298,21.9086,21.9919,124200.0
2013-11-21 13:00:00,29.05,29.2,29.05,29.14,86200.0,21.9995,22.1131,21.9995,22.0677,86200.0
2013-11-21 13:30:00,29.13,29.22,29.1,29.18,108900.0,22.0601,22.1283,22.0374,22.098,108900.0
2013-11-21 14:00:00,29.18,29.2,29.14,29.17,99900.0,22.098,22.1131,22.0677,22.0904,99900.0
2013-11-21 14:30:00,29.16,29.19,29.15,29.17,148500.0,22.0828,22.1055,22.0753,22.0904,148500.0
2013-11-21 15:00:00,29.18,29.19,29.12,29.13,208600.0,22.098,22.1055,22.0525,22.0601,208600.0
2013-11-21 15:30:00,29.13,29.16,29.07,29.1,253800.0,22.0601,22.0828,22.0147,22.0374,253800.0
2013-11-22 09:30:00,29.17,29.17,28.87,28.91,92500.0,22.0904,22.0904,21.8632,21.8935,92500.0
2013-11-22 10:00:00,28.92,29.03,28.83,29.03,78200.0,21.9011,21.9844,21.8329,21.9844,78200.0
2013-11-22 10:30:00,29.04,29.17,29.02,29.15,55200.0,21.9919,22.0904,21.9768,22.0753,55200.0
2013-11-22 11:00:00,29.16,29.16,28.99,29.0,97300.0,22.0828,22.0828,21.9541,21.9617,97300.0
2013-11-22 11:30:00,29.0,29.0,28.93,29.0,107200.0,21.9617,21.9617,21.9086,21.9617,107200.0
2013-11-22 12:00:00,29.0,29.18,28.99,29.17,128400.0,21.9617,22.098,21.9541,22.0904,128400.0
2013-11-22 12:30:00,29.17,29.29,29.16,29.28,83800.0,22.0904,22.1813,22.0828,22.1737,83800.0
2013-11-22 13:00:00,29.28,29.29,29.22,29.24,54000.0,22.1737,22.1813,22.1283,22.1434,54000.0
2013-11-22 13:30:00,29.24,29.25,29.17,29.18,76500.0,22.1434,22.151,22.0904,22.098,76500.0
2013-11-22 14:00:00,29.19,29.26,29.18,29.26,51000.0,22.1055,22.1586,22.098,22.1586,51000.0
2013-11-22 14:30:00,29.26,29.27,29.24,29.27,54800.0,22.1586,22.1661,22.1434,22.1661,54800.0
2013-11-22 15:00:00,29.27,29.28,29.24,29.27,58400.0,22.1661,22.1737,22.1434,22.1661,58400.0
2013-11-22 15:30:00,29.27,29.39,29.26,29.38,324900.0,22.1661,22.257,22.1586,22.2494,324900.0
2013-11-25 09:30:00,29.57,29.73,29.36,29.64,115300.0,22.3933,22.5145,22.2343,22.4463,115300.0
2013-11-25 10:00:00,29.64,29.64,29.5,29.5,44700.0,22.4463,22.4463,22.3403,22.3403,44700.0
2013-11-25 10:30:00,29.5,29.63,29.48,29.6,40200.0,22.3403,22.4388,22.3252,22.416,40200.0
2013-11-25 11:00:00,29.6,29.72,29.59,29.7,66600.0,22.416,22.5069,22.4085,22.4918,66600.0
2013-11-25 11:30:00,29.7,29.73,29.66,29.67,52300.0,22.4918,22.5145,22.4615,22.469,52300.0
2013-11-25 12:00:00,29.67,29.71,29.64,29.65,39900.0,22.469,22.4993,22.4463,22.4539,39900.0
2013-11-25 12:30:00,29.65,29.69,29.62,29.67,42000.0,22.4539,22.4842,22.4312,22.469,42000.0
2013-11-25 13:00:00,29.68,29.71,29.64,29.67,73600.0,22.4766,22.4993,22.4463,22.469,73600.0
2013-11-25 13:30:00,29.67,29.7,29.64,29.68,56200.0,22.469,22.4918,22.4463,22.4766,56200.0
2013-11-25 14:00:00,29.69,29.7,29.6,29.64,73300.0,22.4842,22.4918,22.416,22.4463,73300.0
2013-11-25 14:30:00,29.64,29.68,29.6,29.61,46000.0,22.4463,22.4766,22.416,22.4236,46000.0
2013-11-25 15:00:00,29.61,29.61,29.42,29.44,111600.0,22.4236,22.4236,22.2797,22.2949,111600.0
2013-11-25 15:30:00,29.43,29.45,29.39,29.45,163000.0,22.2873,22.3024,22.257,22.3024,163000.0
2013-11-26 09:30:00,29.46,29.71,29.33,29.35,64600.0,22.31,22.4993,22.2116,22.2267,64600.0
2013-11-26 10:00:00,29.36,29.42,29.26,29.35,182100.0,22.2343,22.2797,22.1586,22.2267,182100.0
2013-11-26 10:30:00,29.34,29.35,29.22,29.27,64300.0,22.2191,22.2267,22.1283,22.1661,64300.0
2013-11-26 11:00:00,29.27,29.3,29.21,29.22,91300.0,22.1661,22.1888,22.1207,22.1283,91300.0
2013-11-26 11:30:00,29.22,29.26,29.21,29.22,29000.0,22.1283,22.1586,22.1207,22.1283,29000.0
2013-11-26 12:00:00,29.22,29.24,29.19,29.2,41300.0,22.1283,22.1434,22.1055,22.1131,41300.0
2013-11-26 12:30:00,29.19,29.21,29.13,29.16,107600.0,22.1055,22.1207,22.0601,22.0828,107600.0
2013-11-26 13:00:00,29.15,29.16,29.07,29.11,381500.0,22.0753,22.0828,22.0147,22.045,381500.0
2013-11-26 13:30:00,29.12,29.13,29.06,29.06,139200.0,22.0525,22.0601,22.0071,22.0071,139200.0
2013-11-26 14:00:00,29.07,29.07,29.02,29.07,178800.0,22.0147,22.0147,21.9768,22.0147,178800.0
2013-11-26 14:30:00,29.07,29.1,29.05,29.1,184500.0,22.0147,22.0374,21.9995,22.0374,184500.0
2013-11-26 15:00:00,29.1,29.17,29.09,29.16,278700.0,22.0374,22.0904,22.0298,22.0828,278700.0
2013-11-26 15:30:00,29.15,29.17,29.12,29.13,320100.0,22.0753,22.0904,22.0525,22.0601,320100.0
2013-11-27 09:30:00,29.18,29.26,29.11,29.2,66600.0,22.098,22.1586,22.045,22.1131,66600.0
2013-11-27 10:00:00,29.21,29.26,29.18,29.25,220500.0,22.1207,22.1586,22.098,22.151,220500.0
2013-11-27 10:30:00,29.25,29.59,29.24,29.53,196100.0,22.151,22.4085,22.1434,22.363,196100.0
2013-11-27 11:00:00,29.53,29.56,29.46,29.53,75200.0,22.363,22.3857,22.31,22.363,75200.0
2013-11-27 11:30:00,29.53,29.55,29.49,29.5,62700.0,22.363,22.3782,22.3327,22.3403,62700.0
2013-11-27 12:00:00,29.5,29.53,29.46,29.48,39100.0,22.3403,22.363,22.31,22.3252,39100.0
2013-11-27 12:30:00,29.48,29.48,29.43,29.45,48600.0,22.3252,22.3252,22.2873,22.3024,48600.0
2013-11-27 13:00:00,29.45,29.48,29.41,29.48,47300.0,22.3024,22.3252,22.2721,22.3252,47300.0
2013-11-27 13:30:00,29.49,29.51,29.45,29.48,66400.0,22.3327,22.3479,22.3024,22.3252,66400.0
2013-11-27 14:00:00,29.48,29.52,29.47,29.51,45000.0,22.3252,22.3555,22.3176,22.3479,45000.0
2013-11-27 14:30:00,29.51,29.54,29.5,29.52,59200.0,22.3479,22.3706,22.3403,22.3555,59200.0
2013-11-27 15:00:00,29.53,29.54,29.5,29.54,77300.0,22.363,22.3706,22.3403,22.3706,77300.0
2013-11-27 15:30:00,29.54,29.55,29.48,29.5,381400.0,22.3706,22.3782,22.3252,22.3403,381400.0
2013-11-29 09:30:00,29.55,29.55,29.29,29.51,36800.0,22.3782,22.3782,22.1813,22.3479,36800.0
2013-11-29 10:00:00,29.51,29.59,29.49,29.51,41400.0,22.3479,22.4085,22.3327,22.3479,41400.0
2013-11-29 10:30:00,29.51,29.56,29.39,29.43,47300.0,22.3479,22.3857,22.257,22.2873,47300.0
2013-11-29 11:00:00,29.42,29.43,29.33,29.34,39500.0,22.2797,22.2873,22.2116,22.2191,39500.0
2013-11-29 11:30:00,29.34,29.38,29.33,29.35,38600.0,22.2191,22.2494,22.2116,22.2267,38600.0
2013-11-29 12:00:00,29.36,29.38,29.33,29.36,32700.0,22.2343,22.2494,22.2116,22.2343,32700.0
2013-11-29 12:30:00,29.37,29.41,29.31,29.34,82200.0,22.2419,22.2721,22.1964,22.2191,82200.0
2013-12-02 09:30:00,29.38,29.75,29.3,29.74,114100.0,22.2494,22.5296,22.1888,22.5221,114100.0
2013-12-02 10:00:00,29.74,29.84,29.7,29.78,219400.0,22.5221,22.5978,22.4918,22.5523,219400.0
2013-12-02 10:30:00,29.78,29.85,29.76,29.83,107200.0,22.5523,22.6054,22.5372,22.5902,107200.0
2013-12-02 11:00:00,29.83,29.85,29.67,29.72,114600.0,22.5902,22.6054,22.469,22.5069,114600.0
2013-12-02 11:30:00,29.71,29.85,29.71,29.85,45200.0,22.4993,22.6054,22.4993,22.6054,45200.0
2013-12-02 12:00:00,29.85,29.87,29.83,29.87,34200.0,22.6054,22.6205,22.5902,22.6205,34200.0
2013-12-02 12:30:00,29.86,29.89,29.82,29.89,82100.0,22.6129,22.6357,22.5826,22.6357,82100.0
2013-12-02 13:00:00,29.88,29.9,29.81,29.81,71300.0,22.6281,22.6432,22.5751,22.5751,71300.0
2013-12-02 13:30:00,29.79,29.79,29.68,29.69,38700.0,22.5599,22.5599,22.4766,22.4842,38700.0
2013-12-02 14:00:00,29.7,29.71,29.53,29.56,65200.0,22.4918,22.4993,22.363,22.3857,65200.0
2013-12-02 14:30:00,29.57,29.57,29.5,29.57,60400.0,22.3933,22.3933,22.3403,22.3933,60400.0
2013-12-02 15:00:00,29.57,29.58,29.37,29.37,102000.0,22.3933,22.4009,22.2419,22.2419,102000.0
2013-12-02 15:30:00,29.37,29.38,29.16,29.2,571100.0,22.2419,22.2494,22.0828,22.1131,571100.0
2013-12-03 09:30:00,29.06,29.24,28.99,29.07,123300.0,22.0071,22.1434,21.9541,22.0147,123300.0
2013-12-03 10:00:00,29.07,29.15,28.97,29.06,82100.0,22.0147,22.0753,21.9389,22.0071,82100.0
2013-12-03 10:30:00,29.06,29.08,28.95,28.95,65700.0,22.0071,22.0222,21.9238,21.9238,65700.0
2013-12-03 11:00:00,28.95,28.95,28.8,28.81,61600.0,21.9238,21.9238,21.8102,21.8178,61600.0
2013-12-03 11:30:00,28.81,28.85,28.74,28.84,63600.0,21.8178,21.8481,21.7648,21.8405,63600.0
2013-12-03 12:00:00,28.83,28.92,28.81,28.91,61800.0,21.8329,21.9011,21.8178,21.8935,61800.0
2013-12-03 12:30:00,28.91,28.97,28.9,28.94,143700.0,21.8935,21.9389,21.8859,21.9162,143700.0
2013-12-03 13:00:00,28.95,28.95,28.79,28.79,125300.0,21.9238,21.9238,21.8026,21.8026,125300.0
2013-12-03 13:30:00,28.78,28.79,28.67,28.67,77700.0,21.795,21.8026,21.7117,21.7117,77700.0
2013-12-03 14:00:00,28.66,28.69,28.63,28.66,67200.0,21.7042,21.7269,21.6815,21.7042,67200.0
2013-12-03 14:30:00,28.66,28.69,28.64,28.69,149700.0,21.7042,21.7269,21.689,21.7269,149700.0
2013-12-03 15:00:00,28.69,28.72,28.64,28.68,125500.0,21.7269,21.7496,21.689,21.7193,125500.0
2013-12-03 15:30:00,28.69,28.89,28.67,28.88,231000.0,21.7269,21.8784,21.7117,21.8708,231000.0
2013-12-04 09:30:00,28.83,29.17,28.73,29.16,109700.0,21.8329,22.0904,21.7572,22.0828,109700.0
2013-12-04 10:00:00,29.16,29.47,29.16,29.43,189600.0,22.0828,22.3176,22.0828,22.2873,189600.0
2013-12-04 10:30:00,29.43,29.46,29.34,29.38,116400.0,22.2873,22.31,22.2191,22.2494,116400.0
2013-12-04 11:00:00,29.38,29.45,29.35,29.39,50800.0,22.2494,22.3024,22.2267,22.257,50800.0
2013-12-04 11:30:00,29.4,29.47,29.39,29.4,30300.0,22.2646,22.3176,22.257,22.2646,30300.0
2013-12-04 12:00:00,29.4,29.42,29.26,29.27,78000.0,22.2646,22.2797,22.1586,22.1661,78000.0
2013-12-04 12:30:00,29.27,29.33,29.27,29.29,50400.0,22.1661,22.2116,22.1661,22.1813,50400.0
2013-12-04 13:00:00,29.3,29.33,29.14,29.15,106000.0,22.1888,22.2116,22.0677,22.0753,106000.0
2013-12-04 13:30:00,29.15,29.16,29.07,29.1,90600.0,22.0753,22.0828,22.0147,22.0374,90600.0
2013-12-04 14:00:00,29.1,29.21,29.1,29.19,63500.0,22.0374,22.1207,22.0374,22.1055,63500.0
2013-12-04 14:30:00,29.2,29.25,29.19,29.24,44200.0,22.1131,22.151,22.1055,22.1434,44200.0
2013-12-04 15:00:00,29.24,29.29,29.22,29.29,112400.0,22.1434,22.1813,22.1283,22.1813,112400.0
2013-12-04 15:30:00,29.29,29.32,29.26,29.27,188200.0,22.1813,22.204,22.1586,22.1661,188200.0
2013-12-05 09:30:00,29.16,29.5,29.13,29.31,52800.0,22.0828,22.3403,22.0601,22.1964,52800.0
2013-12-05 10:00:00,29.31,29.39,29.22,29.25,94900.0,22.1964,22.257,22.1283,22.151,94900.0
2013-12-05 10:30:00,29.25,29.27,29.03,29.04,49200.0,22.151,22.1661,21.9844,21.9919,49200.0
2013-12-05 11:00:00,29.04,29.11,28.99,29.11,89600.0,21.9919,22.045,21.9541,22.045,89600.0
2013-12-05 11:30:00,29.11,29.15,29.05,29.08,92200.0,22.045,22.0753,21.9995,22.0222,92200.0
2013-12-05 12:00:00,29.09,29.14,29.08,29.08,32800.0,22.0298,22.0677,22.0222,22.0222,32800.0
2013-12-05 12:30:00,29.09,29.23,29.07,29.22,70100.0,22.0298,22.1358,22.0147,22.1283,70100.0
2013-12-05 13:00:00,29.22,29.22,29.13,29.13,49300.0,22.1283,22.1283,22.0601,22.0601,49300.0
2013-12-05 13:30:00,29.13,29.14,29.01,29.04,135900.0,22.0601,22.0677,21.9692,21.9919,135900.0
2013-12-05 14:00:00,29.04,29.12,29.01,29.11,52100.0,21.9919,22.0525,21.9692,22.045,52100.0
2013-12-05 14:30:00,29.12,29.18,29.09,29.11,33400.0,22.0525,22.098,22.0298,22.045,33400.0
2013-12-05 15:00:00,29.11,29.15,29.08,29.13,75800.0,22.045,22.0753,22.0222,22.0601,75800.0
2013-12-05 15:30:00,29.13,29.21,29.1,29.16,267000.0,22.0601,22.1207,22.0374,22.0828,267000.0
2013-12-06 09:30:00,29.75,29.88,29.44,29.66,53500.0,22.5296,22.6281,22.2949,22.4615,53500.0
2013-12-06 10:00:00,29.65,29.71,29.41,29.41,114600.0,22.4539,22.4993,22.2721,22.2721,114600.0
2013-12-06 10:30:00,29.41,29.62,29.39,29.58,98700.0,22.2721,22.4312,22.257,22.4009,98700.0
2013-12-06 11:00:00,29.58,29.58,29.43,29.44,135800.0,22.4009,22.4009,22.2873,22.2949,135800.0
2013-12-06 11:30:00,29.45,29.61,29.45,29.59,49200.0,22.3024,22.4236,22.3024,22.4085,49200.0
2013-12-06 12:00:00,29.59,29.61,29.53,29.59,48500.0,22.4085,22.4236,22.363,22.4085,48500.0
2013-12-06 12:30:00,29.6,29.76,29.59,29.74,64300.0,22.416,22.5372,22.4085,22.5221,64300.0
2013-12-06 13:00:00,29.73,29.76,29.7,29.76,51000.0,22.5145,22.5372,22.4918,22.5372,51000.0
2013-12-06 13:30:00,29.76,29.77,29.68,29.7,115200.0,22.5372,22.5448,22.4766,22.4918,115200.0
2013-12-06 14:00:00,29.7,29.76,29.7,29.74,54800.0,22.4918,22.5372,22.4918,22.5221,54800.0
2013-12-06 14:30:00,29.74,29.77,29.71,29.74,56400.0,22.5221,22.5448,22.4993,22.5221,56400.0
2013-12-06 15:00:00,29.75,29.75,29.65,29.67,102900.0,22.5296,22.5296,22.4539,22.469,102900.0
2013-12-06 15:30:00,29.67,29.74,29.65,29.72,228100.0,22.469,22.5221,22.4539,22.5069,228100.0
2013-12-09 09:30:00,29.77,29.93,29.72,29.88,127500.0,22.5448,22.6659,22.5069,22.6281,127500.0
2013-12-09 10:00:00,29.87,29.88,29.67,29.71,68200.0,22.6205,22.6281,22.469,22.4993,68200.0
2013-12-09 10:30:00,29.7,29.8,29.66,29.75,145900.0,22.4918,22.5675,22.4615,22.5296,145900.0
2013-12-09 11:00:00,29.75,29.8,29.71,29.78,122700.0,22.5296,22.5675,22.4993,22.5523,122700.0
2013-12-09 11:30:00,29.78,29.9,29.77,29.9,80900.0,22.5523,22.6432,22.5448,22.6432,80900.0
2013-12-09 12:00:00,29.9,29.96,29.87,29.87,172800.0,22.6432,22.6887,22.6205,22.6205,172800.0
2013-12-09 12:30:00,29.87,29.92,29.84,29.87,207000.0,22.6205,22.6584,22.5978,22.6205,207000.0
2013-12-09 13:00:00,29.87,29.93,29.84,29.91,108100.0,22.6205,22.6659,22.5978,22.6508,108100.0
2013-12-09 13:30:00,29.91,29.92,29.8,29.83,172200.0,22.6508,22.6584,22.5675,22.5902,172200.0
2013-12-09 14:00:00,29.82,29.88,29.81,29.86,205200.0,22.5826,22.6281,22.5751,22.6129,205200.0
2013-12-09 14:30:00,29.87,29.87,29.82,29.83,162800.0,22.6205,22.6205,22.5826,22.5902,162800.0
2013-12-09 15:00:00,29.82,29.83,29.67,29.68,154200.0,22.5826,22.5902,22.469,22.4766,154200.0
2013-12-09 15:30:00,29.68,29.7,29.61,29.67,360000.0,22.4766,22.4918,22.4236,22.469,360000.0
2013-12-10 09:30:00,29.51,29.8,29.41,29.6,191900.0,22.3479,22.5675,22.2721,22.416,191900.0
2013-12-10 10:00:00,29.59,30.0,29.59,29.94,477300.0,22.4085,22.719,22.4085,22.6735,477300.0
2013-12-10 10:30:00,29.93,29.98,29.67,29.67,364700.0,22.6659,22.7038,22.469,22.469,364700.0
2013-12-10 11:00:00,29.66,29.71,29.45,29.47,226300.0,22.4615,22.4993,22.3024,22.3176,226300.0
2013-12-10 11:30:00,29.48,29.53,29.43,29.49,135300.0,22.3252,22.363,22.2873,22.3327,135300.0
2013-12-10 12:00:00,29.47,29.47,29.32,29.39,108300.0,22.3176,22.3176,22.204,22.257,108300.0
2013-12-10 12:30:00,29.39,29.48,29.37,29.46,106300.0,22.257,22.3252,22.2419,22.31,106300.0
2013-12-10 13:00:00,29.46,29.51,29.46,29.47,75400.0,22.31,22.3479,22.31,22.3176,75400.0
2013-12-10 13:30:00,29.48,29.52,29.45,29.47,127900.0,22.3252,22.3555,22.3024,22.3176,127900.0
2013-12-10 14:00:00,29.47,29.54,29.46,29.54,65800.0,22.3176,22.3706,22.31,22.3706,65800.0
2013-12-10 14:30:00,29.53,29.58,29.44,29.45,122000.0,22.363,22.4009,22.2949,22.3024,122000.0
2013-12-10 15:00:00,29.45,29.48,29.31,29.33,197800.0,22.3024,22.3252,22.1964,22.2116,197800.0
2013-12-10 15:30:00,29.34,29.37,29.24,29.29,470500.0,22.2191,22.2419,22.1434,22.1813,470500.0
2013-12-11 09:30:00,29.19,29.36,28.91,28.95,144600.0,22.1055,22.2343,21.8935,21.9238,144600.0
2013-12-11 10:00:00,28.93,29.05,28.85,28.94,136900.0,21.9086,21.9995,21.8481,21.9162,136900.0
2013-12-11 10:30:00,28.93,29.01,28.88,29.0,89500.0,21.9086,21.9692,21.8708,21.9617,89500.0
2013-12-11 11:00:00,29.01,29.04,28.97,28.98,93400.0,21.9692,21.9919,21.9389,21.9465,93400.0
2013-12-11 11:30:00,28.98,28.98,28.86,28.9,51700.0,21.9465,21.9465,21.8556,21.8859,51700.0
2013-12-11 12:00:00,28.9,28.9,28.8,28.82,67400.0,21.8859,21.8859,21.8102,21.8253,67400.0
2013-12-11 12:30:00,28.82,28.84,28.68,28.69,168000.0,21.8253,21.8405,21.7193,21.7269,168000.0
2013-12-11 13:00:00,28.7,28.78,28.69,28.69,127700.0,21.7345,21.795,21.7269,21.7269,127700.0
2013-12-11 13:30:00,28.7,28.72,28.57,28.67,255900.0,21.7345,21.7496,21.636,21.7117,255900.0
2013-12-11 14:00:00,28.68,28.69,28.53,28.61,274300.0,21.7193,21.7269,21.6057,21.6663,274300.0
2013-12-11 14:30:00,28.62,28.65,28.49,28.52,171900.0,21.6739,21.6966,21.5754,21.5982,171900.0
2013-12-11 15:00:00,28.53,28.57,28.47,28.52,232400.0,21.6057,21.636,21.5603,21.5982,232400.0
2013-12-11 15:30:00,28.52,28.57,28.46,28.52,358200.0,21.5982,21.636,21.5527,21.5982,358200.0
2013-12-12 09:30:00,28.56,28.75,28.32,28.51,275300.0,21.6284,21.7723,21.4467,21.5906,275300.0
2013-12-12 10:00:00,28.5,28.52,28.38,28.4,206100.0,21.583,21.5982,21.4921,21.5073,206100.0
2013-12-12 10:30:00,28.41,28.45,28.38,28.41,179100.0,21.5148,21.5451,21.4921,21.5148,179100.0
2013-12-12 11:00:00,28.41,28.61,28.41,28.6,158200.0,21.5148,21.6663,21.5148,21.6587,158200.0
2013-12-12 11:30:00,28.61,28.75,28.61,28.67,149100.0,21.6663,21.7723,21.6663,21.7117,149100.0
2013-12-12 12:00:00,28.66,28.66,28.51,28.54,67200.0,21.7042,21.7042,21.5906,21.6133,67200.0
2013-12-12 12:30:00,28.54,28.65,28.51,28.61,67300.0,21.6133,21.6966,21.5906,21.6663,67300.0
2013-12-12 13:00:00,28.62,28.76,28.61,28.74,78400.0,21.6739,21.7799,21.6663,21.7648,78400.0
2013-12-12 13:30:00,28.74,29.02,28.73,29.02,215000.0,21.7648,21.9768,21.7572,21.9768,215000.0
2013-12-12 14:00:00,29.02,29.16,28.99,29.02,468300.0,21.9768,22.0828,21.9541,21.9768,468300.0
2013-12-12 14:30:00,29.02,29.07,28.9,28.92,111000.0,21.9768,22.0147,21.8859,21.9011,111000.0
2013-12-12 15:00:00,28.93,28.96,28.88,28.93,91600.0,21.9086,21.9314,21.8708,21.9086,91600.0
2013-12-12 15:30:00,28.93,28.95,28.76,28.79,347900.0,21.9086,21.9238,21.7799,21.8026,347900.0
2013-12-13 09:30:00,28.82,29.06,28.75,28.78,108400.0,21.8253,22.0071,21.7723,21.795,108400.0
2013-12-13 10:00:00,28.78,28.85,28.75,28.83,92300.0,21.795,21.8481,21.7723,21.8329,92300.0
2013-12-13 10:30:00,28.82,28.93,28.7,28.7,160000.0,21.8253,21.9086,21.7345,21.7345,160000.0
2013-12-13 11:00:00,28.71,28.74,28.61,28.61,76400.0,21.742,21.7648,21.6663,21.6663,76400.0
2013-12-13 11:30:00,28.62,28.62,28.56,28.58,45500.0,21.6739,21.6739,21.6284,21.6436,45500.0
2013-12-13 12:00:00,28.59,28.68,28.55,28.68,49900.0,21.6512,21.7193,21.6209,21.7193,49900.0
2013-12-13 12:30:00,28.68,28.69,28.64,28.68,35900.0,21.7193,21.7269,21.689,21.7193,35900.0
2013-12-13 13:00:00,28.68,28.79,28.67,28.67,75100.0,21.7193,21.8026,21.7117,21.7117,75100.0
2013-12-13 13:30:00,28.67,28.69,28.57,28.58,88200.0,21.7117,21.7269,21.636,21.6436,88200.0
2013-12-13 14:00:00,28.57,28.57,28.43,28.52,242100.0,21.636,21.636,21.53,21.5982,242100.0
2013-12-13 14:30:00,28.52,28.62,28.52,28.6,137500.0,21.5982,21.6739,21.5982,21.6587,137500.0
2013-12-13 15:00:00,28.6,28.62,28.51,28.55,126600.0,21.6587,21.6739,21.5906,21.6209,126600.0
2013-12-13 15:30:00,28.55,28.56,28.46,28.47,304600.0,21.6209,21.6284,21.5527,21.5603,304600.0
2013-12-16 09:30:00,28.16,28.61,28.16,28.45,483600.0,21.3255,21.6663,21.3255,21.5451,483600.0
2013-12-16 10:00:00,28.45,28.55,28.41,28.53,175600.0,21.5451,21.6209,21.5148,21.6057,175600.0
2013-12-16 10:30:00,28.52,28.52,28.22,28.24,411200.0,21.5982,21.5982,21.371,21.3861,411200.0
2013-12-16 11:00:00,28.24,28.25,28.03,28.06,511300.0,21.3861,21.3937,21.2271,21.2498,511300.0
2013-12-16 11:30:00,28.07,28.28,27.98,28.26,933700.0,21.2574,21.4164,21.1892,21.4013,933700.0
2013-12-16 12:00:00,28.25,28.27,28.16,28.19,354800.0,21.3937,21.4088,21.3255,21.3482,354800.0
2013-12-16 12:30:00,28.19,28.21,28.08,28.08,154600.0,21.3482,21.3634,21.2649,21.2649,154600.0
2013-12-16 13:00:00,28.08,28.24,28.02,28.24,522700.0,21.2649,21.3861,21.2195,21.3861,522700.0
2013-12-16 13:30:00,28.24,28.68,28.24,28.6,305700.0,21.3861,21.7193,21.3861,21.6587,305700.0
2013-12-16 14:00:00,28.59,28.67,28.55,28.6,207000.0,21.6512,21.7117,21.6209,21.6587,207000.0
2013-12-16 14:30:00,28.6,28.64,28.46,28.64,318000.0,21.6587,21.689,21.5527,21.689,318000.0
2013-12-16 15:00:00,28.62,28.67,28.59,28.6,282000.0,21.6739,21.7117,21.6512,21.6587,282000.0
2013-12-16 15:30:00,28.6,28.66,28.56,28.57,392700.0,21.6587,21.7042,21.6284,21.636,392700.0
2013-12-17 09:30:00,28.28,28.44,28.17,28.27,266500.0,21.4164,21.5376,21.3331,21.4088,266500.0
2013-12-17 10:00:00,28.26,28.3,28.12,28.15,200100.0,21.4013,21.4315,21.2952,21.318,200100.0
2013-12-17 10:30:00,28.15,28.24,27.92,27.94,265100.0,21.318,21.3861,21.1438,21.1589,265100.0
2013-12-17 11:00:00,27.94,28.13,27.93,28.01,208700.0,21.1589,21.3028,21.1513,21.2119,208700.0
2013-12-17 11:30:00,28.02,28.08,27.96,28.06,143800.0,21.2195,21.2649,21.1741,21.2498,143800.0
2013-12-17 12:00:00,28.05,28.07,28.01,28.05,168800.0,21.2422,21.2574,21.2119,21.2422,168800.0
2013-12-17 12:30:00,28.05,28.07,28.02,28.05,83000.0,21.2422,21.2574,21.2195,21.2422,83000.0
2013-12-17 13:00:00,28.05,28.07,28.04,28.06,93200.0,21.2422,21.2574,21.2346,21.2498,93200.0
2013-12-17 13:30:00,28.06,28.09,28.01,28.05,148000.0,21.2498,21.2725,21.2119,21.2422,148000.0
2013-12-17 14:00:00,28.05,28.11,28.02,28.1,162900.0,21.2422,21.2877,21.2195,21.2801,162900.0
2013-12-17 14:30:00,28.09,28.1,28.02,28.1,156700.0,21.2725,21.2801,21.2195,21.2801,156700.0
2013-12-17 15:00:00,28.1,28.12,28.06,28.11,204400.0,21.2801,21.2952,21.2498,21.2877,204400.0
2013-12-17 15:30:00,28.11,28.16,28.07,28.08,560500.0,21.2877,21.3255,21.2574,21.2649,560500.0
2013-12-18 09:30:00,28.07,28.64,27.96,28.51,441700.0,21.2574,21.689,21.1741,21.5906,441700.0
2013-12-18 10:00:00,28.51,28.54,28.33,28.33,204600.0,21.5906,21.6133,21.4543,21.4543,204600.0
2013-12-18 10:30:00,28.32,28.33,28.1,28.21,141400.0,21.4467,21.4543,21.2801,21.3634,141400.0
2013-12-18 11:00:00,28.2,28.36,28.2,28.26,203300.0,21.3558,21.477,21.3558,21.4013,203300.0
2013-12-18 11:30:00,28.25,28.36,28.24,28.36,229200.0,21.3937,21.477,21.3861,21.477,229200.0
2013-12-18 12:00:00,28.36,28.36,28.29,28.33,157100.0,21.477,21.477,21.424,21.4543,157100.0
2013-12-18 12:30:00,28.34,28.34,28.29,28.3,92300.0,21.4618,21.4618,21.424,21.4315,92300.0
2013-12-18 13:00:00,28.3,28.34,28.27,28.32,117200.0,21.4315,21.4618,21.4088,21.4467,117200.0
2013-12-18 13:30:00,28.31,28.52,28.3,28.48,130100.0,21.4391,21.5982,21.4315,21.5679,130100.0
2013-12-18 14:00:00,28.48,28.92,28.37,28.63,804500.0,21.5679,21.9011,21.4846,21.6815,804500.0
2013-12-18 14:30:00,28.64,28.78,28.6,28.74,465600.0,21.689,21.795,21.6587,21.7648,465600.0
2013-12-18 15:00:00,28.73,28.77,28.65,28.7,632300.0,21.7572,21.7875,21.6966,21.7345,632300.0
2013-12-18 15:30:00,28.71,28.87,28.62,28.83,1320200.0,21.742,21.8632,21.6739,21.8329,1320200.0
2013-12-19 09:30:00,28.47,29.06,28.47,28.83,304000.0,21.5603,22.0071,21.5603,21.8329,304000.0
2013-12-19 10:00:00,28.82,29.05,28.76,28.99,205800.0,21.8253,21.9995,21.7799,21.9541,205800.0
2013-12-19 10:30:00,29.0,29.08,28.88,28.94,141400.0,21.9617,22.0222,21.8708,21.9162,141400.0
2013-12-19 11:00:00,28.94,28.99,28.79,28.86,95100.0,21.9162,21.9541,21.8026,21.8556,95100.0
2013-12-19 11:30:00,28.86,28.95,28.86,28.93,121400.0,21.8556,21.9238,21.8556,21.9086,121400.0
2013-12-19 12:00:00,28.93,28.95,28.87,28.91,53100.0,21.9086,21.9238,21.8632,21.8935,53100.0
2013-12-19 12:30:00,28.92,28.96,28.89,28.93,73600.0,21.9011,21.9314,21.8784,21.9086,73600.0
2013-12-19 13:00:00,28.93,28.98,28.91,28.97,51000.0,21.9086,21.9465,21.8935,21.9389,51000.0
2013-12-19 13:30:00,28.97,29.03,28.96,29.03,105800.0,21.9389,21.9844,21.9314,21.9844,105800.0
2013-12-19 14:00:00,29.03,29.26,29.03,29.19,408800.0,21.9844,22.1586,21.9844,22.1055,408800.0
2013-12-19 14:30:00,29.19,29.2,29.11,29.18,116600.0,22.1055,22.1131,22.045,22.098,116600.0
2013-12-19 15:00:00,29.18,29.23,29.17,29.23,209600.0,22.098,22.1358,22.0904,22.1358,209600.0
2013-12-19 15:30:00,29.23,29.29,29.19,29.23,653600.0,22.1358,22.1813,22.1055,22.1358,653600.0
2013-12-20 09:30:00,29.67,29.67,29.2,29.23,498200.0,22.469,22.469,22.1131,22.1358,498200.0
2013-12-20 10:00:00,29.23,29.31,29.12,29.21,164800.0,22.1358,22.1964,22.0525,22.1207,164800.0
2013-12-20 10:30:00,29.21,29.29,29.13,29.13,157500.0,22.1207,22.1813,22.0601,22.0601,157500.0
2013-12-20 11:00:00,29.13,29.22,29.13,29.21,123500.0,22.0601,22.1283,22.0601,22.1207,123500.0
2013-12-20 11:30:00,29.2,29.3,29.2,29.28,130700.0,22.1131,22.1888,22.1131,22.1737,130700.0
2013-12-20 12:00:00,29.28,29.32,29.27,29.28,142700.0,22.1737,22.204,22.1661,22.1737,142700.0
2013-12-20 12:30:00,29.28,29.41,29.27,29.41,88900.0,22.1737,22.2721,22.1661,22.2721,88900.0
2013-12-20 13:00:00,29.4,29.45,29.37,29.41,100800.0,22.2646,22.3024,22.2419,22.2721,100800.0
2013-12-20 13:30:00,29.41,29.5,29.37,29.47,73700.0,22.2721,22.3403,22.2419,22.3176,73700.0
2013-12-20 14:00:00,29.48,29.5,29.45,29.45,94800.0,22.3252,22.3403,22.3024,22.3024,94800.0
2013-12-20 14:30:00,29.46,29.47,29.41,29.46,61000.0,22.31,22.3176,22.2721,22.31,61000.0
2013-12-20 15:00:00,29.46,29.46,29.38,29.39,91200.0,22.31,22.31,22.2494,22.257,91200.0
2013-12-20 15:30:00,29.39,29.42,29.2,29.22,706300.0,22.257,22.2797,22.1131,22.1283,706300.0
2013-12-23 09:30:00,29.32,29.5,29.21,29.33,79000.0,22.204,22.3403,22.1207,22.2116,79000.0
2013-12-23 10:00:00,29.33,29.48,29.3,29.47,92800.0,22.2116,22.3252,22.1888,22.3176,92800.0
2013-12-23 10:30:00,29.48,29.48,29.34,29.46,58100.0,22.3252,22.3252,22.2191,22.31,58100.0
2013-12-23 11:00:00,29.46,29.48,29.39,29.48,66500.0,22.31,22.3252,22.257,22.3252,66500.0
2013-12-23 11:30:00,29.48,29.6,29.45,29.56,85500.0,22.3252,22.416,22.3024,22.3857,85500.0
2013-12-23 12:00:00,29.57,29.69,29.56,29.66,78500.0,22.3933,22.4842,22.3857,22.4615,78500.0
2013-12-23 12:30:00,29.65,29.71,29.61,29.7,53100.0,22.4539,22.4993,22.4236,22.4918,53100.0
2013-12-23 13:00:00,29.7,29.73,29.69,29.71,91400.0,22.4918,22.5145,22.4842,22.4993,91400.0
2013-12-23 13:30:00,29.71,29.73,29.67,29.73,100300.0,22.4993,22.5145,22.469,22.5145,100300.0
2013-12-23 14:00:00,29.73,29.76,29.7,29.74,132100.0,22.5145,22.5372,22.4918,22.5221,132100.0
2013-12-23 14:30:00,29.75,29.78,29.71,29.75,134000.0,22.5296,22.5523,22.4993,22.5296,134000.0
2013-12-23 15:00:00,29.75,29.77,29.73,29.73,129500.0,22.5296,22.5448,22.5145,22.5145,129500.0
2013-12-23 15:30:00,29.74,29.74,29.66,29.72,317800.0,22.5221,22.5221,22.4615,22.5069,317800.0
2013-12-24 09:30:00,29.79,29.84,29.67,29.81,52600.0,22.5599,22.5978,22.469,22.5751,52600.0
2013-12-24 10:00:00,29.82,29.9,29.78,29.86,101900.0,22.5826,22.6432,22.5523,22.6129,101900.0
2013-12-24 10:30:00,29.85,29.91,29.8,29.81,103700.0,22.6054,22.6508,22.5675,22.5751,103700.0
2013-12-24 11:00:00,29.8,29.88,29.75,29.88,109600.0,22.5675,22.6281,22.5296,22.6281,109600.0
2013-12-24 11:30:00,29.88,29.94,29.79,29.84,57400.0,22.6281,22.6735,22.5599,22.5978,57400.0
2013-12-24 12:00:00,29.84,29.9,29.81,29.83,105900.0,22.5978,22.6432,22.5751,22.5902,105900.0
2013-12-24 12:30:00,29.83,29.87,29.8,29.83,154400.0,22.5902,22.6205,22.5675,22.5902,154400.0
2013-12-26 09:30:00,29.87,29.91,29.54,29.85,54200.0,22.6205,22.6508,22.3706,22.6054,54200.0
2013-12-26 10:00:00,29.86,29.94,29.83,29.93,58900.0,22.6129,22.6735,22.5902,22.6659,58900.0
2013-12-26 10:30:00,29.93,29.94,29.84,29.88,78500.0,22.6659,22.6735,22.5978,22.6281,78500.0
2013-12-26 11:00:00,29.88,29.92,29.84,29.85,34900.0,22.6281,22.6584,22.5978,22.6054,34900.0
2013-12-26 11:30:00,29.85,29.85,29.79,29.81,31400.0,22.6054,22.6054,22.5599,22.5751,31400.0
2013-12-26 12:00:00,29.81,29.84,29.8,29.83,77400.0,22.5751,22.5978,22.5675,22.5902,77400.0
2013-12-26 12:30:00,29.83,29.9,29.83,29.88,48100.0,22.5902,22.6432,22.5902,22.6281,48100.0
2013-12-26 13:00:00,29.88,29.93,29.88,29.89,53400.0,22.6281,22.6659,22.6281,22.6357,53400.0
2013-12-26 13:30:00,29.9,29.94,29.89,29.94,37100.0,22.6432,22.6735,22.6357,22.6735,37100.0
2013-12-26 14:00:00,29.94,29.94,29.9,29.91,68600.0,22.6735,22.6735,22.6432,22.6508,68600.0
2013-12-26 14:30:00,29.9,29.91,29.85,29.88,90700.0,22.6432,22.6508,22.6054,22.6281,90700.0
2013-12-26 15:00:00,29.87,29.94,29.87,29.93,122200.0,22.6205,22.6735,22.6205,22.6659,122200.0
2013-12-26 15:30:00,29.92,29.93,29.82,29.85,207100.0,22.6584,22.6659,22.5826,22.6054,207100.0
2013-12-27 09:30:00,29.72,29.99,29.6,29.85,102000.0,22.5069,22.7114,22.416,22.6054,102000.0
2013-12-27 10:00:00,29.84,29.9,29.73,29.79,122900.0,22.5978,22.6432,22.5145,22.5599,122900.0
2013-12-27 10:30:00,29.78,29.84,29.72,29.82,91400.0,22.5523,22.5978,22.5069,22.5826,91400.0
2013-12-27 11:00:00,29.82,29.9,29.81,29.81,60300.0,22.5826,22.6432,22.5751,22.5751,60300.0
2013-12-27 11:30:00,29.82,29.87,29.8,29.87,50000.0,22.5826,22.6205,22.5675,22.6205,50000.0
2013-12-27 12:00:00,29.87,29.87,29.8,29.8,34200.0,22.6205,22.6205,22.5675,22.5675,34200.0
2013-12-27 12:30:00,29.8,29.81,29.75,29.75,19000.0,22.5675,22.5751,22.5296,22.5296,19000.0
2013-12-27 13:00:00,29.74,29.75,29.74,29.75,12000.0,22.5221,22.5296,22.5221,22.5296,12000.0
2013-12-27 13:30:00,29.75,29.78,29.74,29.78,55300.0,22.5296,22.5523,22.5221,22.5523,55300.0
2013-12-27 14:00:00,29.78,29.83,29.76,29.83,43600.0,22.5523,22.5902,22.5372,22.5902,43600.0
2013-12-27 14:30:00,29.83,29.83,29.81,29.83,38000.0,22.5902,22.5902,22.5751,22.5902,38000.0
2013-12-27 15:00:00,29.83,29.83,29.8,29.83,54400.0,22.5902,22.5902,22.5675,22.5902,54400.0
2013-12-27 15:30:00,29.83,29.84,29.78,29.8,210800.0,22.5902,22.5978,22.5523,22.5675,210800.0
2013-12-30 09:30:00,29.96,29.97,29.75,29.77,91000.0,22.6887,22.6962,22.5296,22.5448,91000.0
2013-12-30 10:00:00,29.79,29.83,29.72,29.75,72500.0,22.5599,22.5902,22.5069,22.5296,72500.0
2013-12-30 10:30:00,29.76,29.81,29.76,29.8,120800.0,22.5372,22.5751,22.5372,22.5675,120800.0
2013-12-30 11:00:00,29.8,29.83,29.79,29.79,47900.0,22.5675,22.5902,22.5599,22.5599,47900.0
2013-12-30 11:30:00,29.8,29.89,29.78,29.87,43400.0,22.5675,22.6357,22.5523,22.6205,43400.0
2013-12-30 12:00:00,29.88,29.88,29.81,29.84,59200.0,22.6281,22.6281,22.5751,22.5978,59200.0
2013-12-30 12:30:00,29.84,29.87,29.83,29.87,34700.0,22.5978,22.6205,22.5902,22.6205,34700.0
2013-12-30 13:00:00,29.87,29.88,29.82,29.82,32200.0,22.6205,22.6281,22.5826,22.5826,32200.0
2013-12-30 13:30:00,29.82,29.85,29.8,29.81,39900.0,22.5826,22.6054,22.5675,22.5751,39900.0
2013-12-30 14:00:00,29.81,29.84,29.78,29.78,83400.0,22.5751,22.5978,22.5523,22.5523,83400.0
2013-12-30 14:30:00,29.79,29.83,29.78,29.82,57200.0,22.5599,22.5902,22.5523,22.5826,57200.0
2013-12-30 15:00:00,29.82,29.82,29.78,29.78,62800.0,22.5826,22.5826,22.5523,22.5523,62800.0
2013-12-30 15:30:00,29.78,29.85,29.78,29.85,173200.0,22.5523,22.6054,22.5523,22.6054,173200.0
2013-12-31 09:30:00,29.93,30.13,29.76,29.98,127500.0,22.6659,22.8174,22.5372,22.7038,127500.0
2013-12-31 10:00:00,30.0,30.04,29.94,29.95,81000.0,22.719,22.7492,22.6735,22.6811,81000.0
2013-12-31 10:30:00,29.95,29.99,29.93,29.95,74500.0,22.6811,22.7114,22.6659,22.6811,74500.0
2013-12-31 11:00:00,29.96,30.0,29.95,29.97,71700.0,22.6887,22.719,22.6811,22.6962,71700.0
2013-12-31 11:30:00,29.97,29.98,29.85,29.87,97300.0,22.6962,22.7038,22.6054,22.6205,97300.0
2013-12-31 12:00:00,29.87,29.9,29.81,29.88,68300.0,22.6205,22.6432,22.5751,22.6281,68300.0
2013-12-31 12:30:00,29.88,29.92,29.87,29.88,54200.0,22.6281,22.6584,22.6205,22.6281,54200.0
2013-12-31 13:00:00,29.89,29.93,29.88,29.89,42800.0,22.6357,22.6659,22.6281,22.6357,42800.0
2013-12-31 13:30:00,29.89,29.91,29.88,29.9,42900.0,22.6357,22.6508,22.6281,22.6432,42900.0
2013-12-31 14:00:00,29.89,29.93,29.89,29.9,66500.0,22.6357,22.6659,22.6357,22.6432,66500.0
2013-12-31 14:30:00,29.9,29.92,29.89,29.9,61300.0,22.6432,22.6584,22.6357,22.6432,61300.0
2013-12-31 15:00:00,29.91,29.94,29.89,29.91,69200.0,22.6508,22.6735,22.6357,22.6508,69200.0
2013-12-31 15:30:00,29.92,29.98,29.9,29.95,186000.0,22.6584,22.7038,22.6432,22.6811,186000.0
2014-01-02 09:30:00,29.9,29.98,29.63,29.92,136700.0,22.6432,22.7038,22.4388,22.6584,136700.0
2014-01-02 10:00:00,29.91,29.93,29.74,29.85,114000.0,22.6508,22.6659,22.5221,22.6054,114000.0
2014-01-02 10:30:00,29.85,29.91,29.78,29.84,103000.0,22.6054,22.6508,22.5523,22.5978,103000.0
2014-01-02 11:00:00,29.84,29.84,29.77,29.77,55100.0,22.5978,22.5978,22.5448,22.5448,55100.0
2014-01-02 11:30:00,29.78,29.79,29.68,29.76,126200.0,22.5523,22.5599,22.4766,22.5372,126200.0
2014-01-02 12:00:00,29.76,29.77,29.7,29.72,64500.0,22.5372,22.5448,22.4918,22.5069,64500.0
2014-01-02 12:30:00,29.72,29.75,29.69,29.75,78800.0,22.5069,22.5296,22.4842,22.5296,78800.0
2014-01-02 13:00:00,29.75,29.86,29.74,29.84,76900.0,22.5296,22.6129,22.5221,22.5978,76900.0
2014-01-02 13:30:00,29.84,29.85,29.77,29.78,61700.0,22.5978,22.6054,22.5448,22.5523,61700.0
2014-01-02 14:00:00,29.79,29.8,29.65,29.65,80400.0,22.5599,22.5675,22.4539,22.4539,80400.0
2014-01-02 14:30:00,29.66,29.7,29.62,29.63,86100.0,22.4615,22.4918,22.4312,22.4388,86100.0
2014-01-02 15:00:00,29.63,29.75,29.62,29.67,102000.0,22.4388,22.5296,22.4312,22.469,102000.0
2014-01-02 15:30:00,29.68,29.7,29.63,29.66,266200.0,22.4766,22.4918,22.4388,22.4615,266200.0
2014-01-03 09:30:00,29.69,29.8,29.03,29.72,93800.0,22.4842,22.5675,21.9844,22.5069,93800.0
2014-01-03 10:00:00,29.74,29.81,29.73,29.8,90200.0,22.5221,22.5751,22.5145,22.5675,90200.0
2014-01-03 10:30:00,29.8,29.81,29.73,29.78,71000.0,22.5675,22.5751,22.5145,22.5523,71000.0
2014-01-03 11:00:00,29.78,29.83,29.66,29.68,72600.0,22.5523,22.5902,22.4615,22.4766,72600.0
2014-01-03 11:30:00,29.68,29.74,29.66,29.69,68300.0,22.4766,22.5221,22.4615,22.4842,68300.0
2014-01-03 12:00:00,29.69,29.78,29.67,29.76,82000.0,22.4842,22.5523,22.469,22.5372,82000.0
2014-01-03 12:30:00,29.77,29.82,29.72,29.72,40900.0,22.5448,22.5826,22.5069,22.5069,40900.0
2014-01-03 13:00:00,29.73,29.8,29.72,29.78,42300.0,22.5145,22.5675,22.5069,22.5523,42300.0
2014-01-03 13:30:00,29.78,29.88,29.76,29.85,82700.0,22.5523,22.6281,22.5372,22.6054,82700.0
2014-01-03 14:00:00,29.85,29.87,29.82,29.82,86600.0,22.6054,22.6205,22.5826,22.5826,86600.0
2014-01-03 14:30:00,29.82,29.89,29.81,29.84,65400.0,22.5826,22.6357,22.5751,22.5978,65400.0
2014-01-03 15:00:00,29.84,29.9,29.82,29.9,103700.0,22.5978,22.6432,22.5826,22.6432,103700.0
2014-01-03 15:30:00,29.9,29.91,29.83,29.86,275500.0,22.6432,22.6508,22.5902,22.6129,275500.0
2014-01-06 09:30:00,29.92,30.13,29.82,29.98,149600.0,22.6584,22.8174,22.5826,22.7038,149600.0
2014-01-06 10:00:00,29.96,30.11,29.88,30.01,113400.0,22.6887,22.8023,22.6281,22.7265,113400.0
2014-01-06 10:30:00,30.0,30.07,29.91,29.93,151800.0,22.719,22.772,22.6508,22.6659,151800.0
2014-01-06 11:00:00,29.93,29.97,29.87,29.94,76300.0,22.6659,22.6962,22.6205,22.6735,76300.0
2014-01-06 11:30:00,29.94,30.09,29.91,30.04,119400.0,22.6735,22.7871,22.6508,22.7492,119400.0
2014-01-06 12:00:00,30.05,30.07,29.98,29.98,80000.0,22.7568,22.772,22.7038,22.7038,80000.0
2014-01-06 12:30:00,29.98,30.0,29.92,29.98,87100.0,22.7038,22.719,22.6584,22.7038,87100.0
2014-01-06 13:00:00,29.98,29.99,29.83,29.83,100700.0,22.7038,22.7114,22.5902,22.5902,100700.0
2014-01-06 13:30:00,29.83,29.88,29.82,29.85,113400.0,22.5902,22.6281,22.5826,22.6054,113400.0
2014-01-06 14:00:00,29.85,29.86,29.72,29.72,96400.0,22.6054,22.6129,22.5069,22.5069,96400.0
2014-01-06 14:30:00,29.72,29.72,29.68,29.69,151100.0,22.5069,22.5069,22.4766,22.4842,151100.0
2014-01-06 15:00:00,29.7,29.7,29.6,29.63,158800.0,22.4918,22.4918,22.416,22.4388,158800.0
2014-01-06 15:30:00,29.62,29.71,29.58,29.64,336500.0,22.4312,22.4993,22.4009,22.4463,336500.0
2014-01-07 09:30:00,29.86,29.96,29.71,29.84,131900.0,22.6129,22.6887,22.4993,22.5978,131900.0
2014-01-07 10:00:00,29.83,29.92,29.81,29.89,42900.0,22.5902,22.6584,22.5751,22.6357,42900.0
2014-01-07 10:30:00,29.88,29.98,29.86,29.86,105700.0,22.6281,22.7038,22.6129,22.6129,105700.0
2014-01-07 11:00:00,29.86,29.88,29.85,29.86,29900.0,22.6129,22.6281,22.6054,22.6129,29900.0
2014-01-07 11:30:00,29.85,29.85,29.79,29.8,41500.0,22.6054,22.6054,22.5599,22.5675,41500.0
2014-01-07 12:00:00,29.81,29.81,29.75,29.76,49200.0,22.5751,22.5751,22.5296,22.5372,49200.0
2014-01-07 12:30:00,29.75,29.77,29.64,29.68,111200.0,22.5296,22.5448,22.4463,22.4766,111200.0
2014-01-07 13:00:00,29.67,29.71,29.65,29.7,88800.0,22.469,22.4993,22.4539,22.4918,88800.0
2014-01-07 13:30:00,29.7,29.71,29.61,29.61,76900.0,22.4918,22.4993,22.4236,22.4236,76900.0
2014-01-07 14:00:00,29.62,29.63,29.57,29.62,60000.0,22.4312,22.4388,22.3933,22.4312,60000.0
2014-01-07 14:30:00,29.63,29.64,29.6,29.62,41100.0,22.4388,22.4463,22.416,22.4312,41100.0
2014-01-07 15:00:00,29.62,29.67,29.62,29.66,48100.0,22.4312,22.469,22.4312,22.4615,48100.0
2014-01-07 15:30:00,29.66,29.75,29.66,29.74,356300.0,22.4615,22.5296,22.4615,22.5221,356300.0
2014-01-08 09:30:00,29.7,29.83,29.59,29.66,291500.0,22.4918,22.5902,22.4085,22.4615,291500.0
2014-01-08 10:00:00,29.66,29.86,29.63,29.77,241400.0,22.4615,22.6129,22.4388,22.5448,241400.0
2014-01-08 10:30:00,29.76,29.88,29.71,29.88,128000.0,22.5372,22.6281,22.4993,22.6281,128000.0
2014-01-08 11:00:00,29.87,29.88,29.82,29.84,95200.0,22.6205,22.6281,22.5826,22.5978,95200.0
2014-01-08 11:30:00,29.85,30.0,29.84,29.96,57900.0,22.6054,22.719,22.5978,22.6887,57900.0
2014-01-08 12:00:00,29.96,29.96,29.89,29.89,67400.0,22.6887,22.6887,22.6357,22.6357,67400.0
2014-01-08 12:30:00,29.89,29.91,29.84,29.86,46300.0,22.6357,22.6508,22.5978,22.6129,46300.0
2014-01-08 13:00:00,29.88,29.91,29.84,29.91,26300.0,22.6281,22.6508,22.5978,22.6508,26300.0
2014-01-08 13:30:00,29.9,29.99,29.9,29.97,45300.0,22.6432,22.7114,22.6432,22.6962,45300.0
2014-01-08 14:00:00,29.96,29.98,29.88,29.94,72200.0,22.6887,22.7038,22.6281,22.6735,72200.0
2014-01-08 14:30:00,29.93,29.95,29.89,29.94,52700.0,22.6659,22.6811,22.6357,22.6735,52700.0
2014-01-08 15:00:00,29.93,29.95,29.86,29.87,102200.0,22.6659,22.6811,22.6129,22.6205,102200.0
2014-01-08 15:30:00,29.88,30.0,29.88,29.99,181400.0,22.6281,22.719,22.6281,22.7114,181400.0
2014-01-09 09:30:00,30.15,30.37,30.03,30.33,118700.0,22.8325,22.9992,22.7417,22.9689,118700.0
2014-01-09 10:00:00,30.34,30.38,30.11,30.25,168800.0,22.9764,23.0067,22.8023,22.9083,168800.0
2014-01-09 10:30:00,30.26,30.38,30.21,30.23,203200.0,22.9159,23.0067,22.878,22.8931,203200.0
2014-01-09 11:00:00,30.23,30.36,30.19,30.35,107300.0,22.8931,22.9916,22.8628,22.984,107300.0
2014-01-09 11:30:00,30.35,30.38,30.29,30.33,73700.0,22.984,23.0067,22.9386,22.9689,73700.0
2014-01-09 12:00:00,30.33,30.39,30.3,30.33,69100.0,22.9689,23.0143,22.9461,22.9689,69100.0
2014-01-09 12:30:00,30.33,30.45,30.33,30.42,97100.0,22.9689,23.0597,22.9689,23.037,97100.0
2014-01-09 13:00:00,30.41,30.44,30.27,30.28,99600.0,23.0294,23.0522,22.9234,22.931,99600.0
2014-01-09 13:30:00,30.28,30.29,30.19,30.24,90700.0,22.931,22.9386,22.8628,22.9007,90700.0
2014-01-09 14:00:00,30.25,30.26,30.16,30.21,98900.0,22.9083,22.9159,22.8401,22.878,98900.0
2014-01-09 14:30:00,30.21,30.26,30.17,30.23,102800.0,22.878,22.9159,22.8477,22.8931,102800.0
2014-01-09 15:00:00,30.24,30.31,30.21,30.26,142700.0,22.9007,22.9537,22.878,22.9159,142700.0
2014-01-09 15:30:00,30.26,30.27,30.2,30.22,254200.0,22.9159,22.9234,22.8704,22.8856,254200.0
2014-01-10 09:30:00,30.14,30.18,29.84,29.95,163000.0,22.825,22.8553,22.5978,22.6811,163000.0
2014-01-10 10:00:00,29.95,30.15,29.87,29.97,150100.0,22.6811,22.8325,22.6205,22.6962,150100.0
2014-01-10 10:30:00,29.99,30.11,29.94,30.1,63800.0,22.7114,22.8023,22.6735,22.7947,63800.0
2014-01-10 11:00:00,30.1,30.11,30.02,30.04,131200.0,22.7947,22.8023,22.7341,22.7492,131200.0
2014-01-10 11:30:00,30.04,30.04,29.92,30.0,50000.0,22.7492,22.7492,22.6584,22.719,50000.0
2014-01-10 12:00:00,29.98,30.04,29.95,30.02,45900.0,22.7038,22.7492,22.6811,22.7341,45900.0
2014-01-10 12:30:00,30.02,30.13,30.01,30.09,136800.0,22.7341,22.8174,22.7265,22.7871,136800.0
2014-01-10 13:00:00,30.1,30.12,30.02,30.04,64500.0,22.7947,22.8098,22.7341,22.7492,64500.0
2014-01-10 13:30:00,30.04,30.05,29.96,29.99,51800.0,22.7492,22.7568,22.6887,22.7114,51800.0
2014-01-10 14:00:00,29.99,29.99,29.91,29.92,72800.0,22.7114,22.7114,22.6508,22.6584,72800.0
2014-01-10 14:30:00,29.91,29.94,29.9,29.91,93100.0,22.6508,22.6735,22.6432,22.6508,93100.0
2014-01-10 15:00:00,29.91,29.98,29.91,29.98,94500.0,22.6508,22.7038,22.6508,22.7038,94500.0
2014-01-10 15:30:00,29.98,30.07,29.96,30.06,209500.0,22.7038,22.772,22.6887,22.7644,209500.0
2014-01-13 09:30:00,30.01,30.03,29.82,29.83,238800.0,22.7265,22.7417,22.5826,22.5902,238800.0
2014-01-13 10:00:00,29.83,29.96,29.82,29.95,118700.0,22.5902,22.6887,22.5826,22.6811,118700.0
2014-01-13 10:30:00,29.96,29.97,29.9,29.92,71500.0,22.6887,22.6962,22.6432,22.6584,71500.0
2014-01-13 11:00:00,29.92,29.93,29.83,29.83,57200.0,22.6584,22.6659,22.5902,22.5902,57200.0
2014-01-13 11:30:00,29.83,29.87,29.81,29.84,85200.0,22.5902,22.6205,22.5751,22.5978,85200.0
2014-01-13 12:00:00,29.85,29.91,29.82,29.88,84300.0,22.6054,22.6508,22.5826,22.6281,84300.0
2014-01-13 12:30:00,29.88,29.88,29.76,29.79,35300.0,22.6281,22.6281,22.5372,22.5599,35300.0
2014-01-13 13:00:00,29.78,29.85,29.76,29.83,73000.0,22.5523,22.6054,22.5372,22.5902,73000.0
2014-01-13 13:30:00,29.82,29.82,29.75,29.79,63800.0,22.5826,22.5826,22.5296,22.5599,63800.0
2014-01-13 14:00:00,29.78,29.8,29.73,29.73,94900.0,22.5523,22.5675,22.5145,22.5145,94900.0
2014-01-13 14:30:00,29.73,29.75,29.64,29.68,124800.0,22.5145,22.5296,22.4463,22.4766,124800.0
2014-01-13 15:00:00,29.68,29.68,29.58,29.58,75100.0,22.4766,22.4766,22.4009,22.4009,75100.0
2014-01-13 15:30:00,29.58,29.69,29.53,29.64,234800.0,22.4009,22.4842,22.363,22.4463,234800.0
2014-01-14 09:30:00,29.69,29.8,29.46,29.59,197400.0,22.4842,22.5675,22.31,22.4085,197400.0
2014-01-14 10:00:00,29.59,29.65,29.38,29.44,192900.0,22.4085,22.4539,22.2494,22.2949,192900.0
2014-01-14 10:30:00,29.43,29.53,29.33,29.38,103400.0,22.2873,22.363,22.2116,22.2494,103400.0
2014-01-14 11:00:00,29.39,29.6,29.37,29.5,124400.0,22.257,22.416,22.2419,22.3403,124400.0
2014-01-14 11:30:00,29.51,29.62,29.5,29.56,156500.0,22.3479,22.4312,22.3403,22.3857,156500.0
2014-01-14 12:00:00,29.56,29.67,29.52,29.6,76900.0,22.3857,22.469,22.3555,22.416,76900.0
2014-01-14 12:30:00,29.61,29.65,29.55,29.55,110700.0,22.4236,22.4539,22.3782,22.3782,110700.0
2014-01-14 13:00:00,29.55,29.57,29.47,29.49,111700.0,22.3782,22.3933,22.3176,22.3327,111700.0
2014-01-14 13:30:00,29.49,29.56,29.49,29.56,45500.0,22.3327,22.3857,22.3327,22.3857,45500.0
2014-01-14 14:00:00,29.56,29.56,29.51,29.53,83900.0,22.3857,22.3857,22.3479,22.363,83900.0
2014-01-14 14:30:00,29.54,29.58,29.51,29.54,50200.0,22.3706,22.4009,22.3479,22.3706,50200.0
2014-01-14 15:00:00,29.55,29.63,29.55,29.63,53100.0,22.3782,22.4388,22.3782,22.4388,53100.0
2014-01-14 15:30:00,29.63,29.68,29.61,29.65,203300.0,22.4388,22.4766,22.4236,22.4539,203300.0
2014-01-15 09:30:00,29.9,30.11,29.78,29.99,393500.0,22.6432,22.8023,22.5523,22.7114,393500.0
2014-01-15 10:00:00,30.0,30.2,29.94,30.15,230600.0,22.719,22.8704,22.6735,22.8325,230600.0
2014-01-15 10:30:00,30.16,30.18,30.09,30.15,129400.0,22.8401,22.8553,22.7871,22.8325,129400.0
2014-01-15 11:00:00,30.15,30.22,30.11,30.14,84300.0,22.8325,22.8856,22.8023,22.825,84300.0
2014-01-15 11:30:00,30.14,30.14,30.07,30.1,68500.0,22.825,22.825,22.772,22.7947,68500.0
2014-01-15 12:00:00,30.1,30.15,30.09,30.1,43600.0,22.7947,22.8325,22.7871,22.7947,43600.0
2014-01-15 12:30:00,30.09,30.1,30.03,30.07,82700.0,22.7871,22.7947,22.7417,22.772,82700.0
2014-01-15 13:00:00,30.07,30.14,30.07,30.09,130900.0,22.772,22.825,22.772,22.7871,130900.0
2014-01-15 13:30:00,30.09,30.15,30.07,30.1,66800.0,22.7871,22.8325,22.772,22.7947,66800.0
2014-01-15 14:00:00,30.09,30.15,30.08,30.1,55500.0,22.7871,22.8325,22.7795,22.7947,55500.0
2014-01-15 14:30:00,30.11,30.18,30.09,30.18,35800.0,22.8023,22.8553,22.7871,22.8553,35800.0
2014-01-15 15:00:00,30.18,30.19,30.13,30.17,118700.0,22.8553,22.8628,22.8174,22.8477,118700.0
2014-01-15 15:30:00,30.17,30.2,30.15,30.19,259200.0,22.8477,22.8704,22.8325,22.8628,259200.0
2014-01-16 09:30:00,30.06,30.08,29.74,29.92,186300.0,22.7644,22.7795,22.5221,22.6584,186300.0
2014-01-16 10:00:00,29.94,29.95,29.87,29.92,70800.0,22.6735,22.6811,22.6205,22.6584,70800.0
2014-01-16 10:30:00,29.92,29.93,29.77,29.83,69300.0,22.6584,22.6659,22.5448,22.5902,69300.0
2014-01-16 11:00:00,29.82,29.82,29.67,29.69,81800.0,22.5826,22.5826,22.469,22.4842,81800.0
2014-01-16 11:30:00,29.69,29.81,29.67,29.76,59000.0,22.4842,22.5751,22.469,22.5372,59000.0
2014-01-16 12:00:00,29.75,29.8,29.72,29.78,43600.0,22.5296,22.5675,22.5069,22.5523,43600.0
2014-01-16 12:30:00,29.78,29.79,29.76,29.78,30700.0,22.5523,22.5599,22.5372,22.5523,30700.0
2014-01-16 13:00:00,29.78,29.82,29.75,29.8,50700.0,22.5523,22.5826,22.5296,22.5675,50700.0
2014-01-16 13:30:00,29.79,29.89,29.77,29.85,85500.0,22.5599,22.6357,22.5448,22.6054,85500.0
2014-01-16 14:00:00,29.85,29.86,29.76,29.81,48600.0,22.6054,22.6129,22.5372,22.5751,48600.0
2014-01-16 14:30:00,29.8,29.84,29.78,29.83,24600.0,22.5675,22.5978,22.5523,22.5902,24600.0
2014-01-16 15:00:00,29.84,29.84,29.79,29.83,51700.0,22.5978,22.5978,22.5599,22.5902,51700.0
2014-01-16 15:30:00,29.82,29.86,29.8,29.82,167300.0,22.5826,22.6129,22.5675,22.5826,167300.0
2014-01-17 09:30:00,29.85,30.23,29.62,30.22,252000.0,22.6054,22.8931,22.4312,22.8856,252000.0
2014-01-17 10:00:00,30.22,30.31,30.15,30.23,107700.0,22.8856,22.9537,22.8325,22.8931,107700.0
2014-01-17 10:30:00,30.22,30.31,30.21,30.26,66500.0,22.8856,22.9537,22.878,22.9159,66500.0
2014-01-17 11:00:00,30.27,30.37,30.27,30.3,95200.0,22.9234,22.9992,22.9234,22.9461,95200.0
2014-01-17 11:30:00,30.3,30.32,30.22,30.22,90400.0,22.9461,22.9613,22.8856,22.8856,90400.0
2014-01-17 12:00:00,30.22,30.26,30.2,30.25,76300.0,22.8856,22.9159,22.8704,22.9083,76300.0
2014-01-17 12:30:00,30.25,30.26,30.21,30.23,33400.0,22.9083,22.9159,22.878,22.8931,33400.0
2014-01-17 13:00:00,30.23,30.25,30.21,30.23,71700.0,22.8931,22.9083,22.878,22.8931,71700.0
2014-01-17 13:30:00,30.22,30.23,30.17,30.2,67800.0,22.8856,22.8931,22.8477,22.8704,67800.0
2014-01-17 14:00:00,30.18,30.21,30.17,30.21,54200.0,22.8553,22.878,22.8477,22.878,54200.0
2014-01-17 14:30:00,30.2,30.22,30.18,30.19,62600.0,22.8704,22.8856,22.8553,22.8628,62600.0
2014-01-17 15:00:00,30.2,30.22,30.16,30.21,109700.0,22.8704,22.8856,22.8401,22.878,109700.0
2014-01-17 15:30:00,30.2,30.21,30.15,30.16,193500.0,22.8704,22.878,22.8325,22.8401,193500.0
2014-01-21 09:30:00,30.4,31.12,30.36,31.04,312100.0,23.0219,23.5671,22.9916,23.5065,312100.0
2014-01-21 10:00:00,31.03,31.08,30.96,31.02,206900.0,23.499,23.5368,23.446,23.4914,206900.0
2014-01-21 10:30:00,31.01,31.23,30.99,31.23,361800.0,23.4838,23.6504,23.4687,23.6504,361800.0
2014-01-21 11:00:00,31.23,31.32,31.15,31.26,639700.0,23.6504,23.7186,23.5898,23.6731,639700.0
2014-01-21 11:30:00,31.26,31.4,31.24,31.35,314700.0,23.6731,23.7792,23.658,23.7413,314700.0
2014-01-21 12:00:00,31.35,31.42,31.28,31.42,258500.0,23.7413,23.7943,23.6883,23.7943,258500.0
2014-01-21 12:30:00,31.41,31.54,31.37,31.53,355900.0,23.7867,23.8852,23.7565,23.8776,355900.0
2014-01-21 13:00:00,31.53,31.81,31.52,31.66,347200.0,23.8776,24.0897,23.87,23.9761,347200.0
2014-01-21 13:30:00,31.66,31.69,31.43,31.44,420300.0,23.9761,23.9988,23.8019,23.8095,420300.0
2014-01-21 14:00:00,31.43,31.45,31.32,31.38,318400.0,23.8019,23.817,23.7186,23.764,318400.0
2014-01-21 14:30:00,31.39,31.43,31.33,31.41,321900.0,23.7716,23.8019,23.7262,23.7867,321900.0
2014-01-21 15:00:00,31.4,31.53,31.37,31.53,362200.0,23.7792,23.8776,23.7565,23.8776,362200.0
2014-01-21 15:30:00,31.52,31.56,31.45,31.47,728800.0,23.87,23.9003,23.817,23.8322,728800.0
2014-01-22 09:30:00,31.76,32.17,31.55,32.16,605900.0,24.0518,24.3623,23.8928,24.3547,605900.0
2014-01-22 10:00:00,32.17,32.29,32.16,32.28,346400.0,24.3623,24.4532,24.3547,24.4456,346400.0
2014-01-22 10:30:00,32.28,32.28,31.92,31.94,252700.0,24.4456,24.4456,24.173,24.1881,252700.0
2014-01-22 11:00:00,31.94,31.99,31.92,31.96,142200.0,24.1881,24.226,24.173,24.2033,142200.0
2014-01-22 11:30:00,31.97,31.97,31.82,31.82,175600.0,24.2108,24.2108,24.0972,24.0972,175600.0
2014-01-22 12:00:00,31.82,31.83,31.74,31.82,193500.0,24.0972,24.1048,24.0367,24.0972,193500.0
2014-01-22 12:30:00,31.82,31.89,31.8,31.87,82300.0,24.0972,24.1502,24.0821,24.1351,82300.0
2014-01-22 13:00:00,31.87,31.92,31.81,31.88,241700.0,24.1351,24.173,24.0897,24.1427,241700.0
2014-01-22 13:30:00,31.89,31.9,31.78,31.8,115300.0,24.1502,24.1578,24.0669,24.0821,115300.0
2014-01-22 14:00:00,31.8,31.87,31.79,31.86,130400.0,24.0821,24.1351,24.0745,24.1275,130400.0
2014-01-22 14:30:00,31.86,31.91,31.83,31.91,384500.0,24.1275,24.1654,24.1048,24.1654,384500.0
2014-01-22 15:00:00,31.92,31.95,31.84,31.85,137900.0,24.173,24.1957,24.1124,24.12,137900.0
2014-01-22 15:30:00,31.85,31.85,31.71,31.78,560900.0,24.12,24.12,24.0139,24.0669,560900.0
2014-01-23 09:30:00,31.59,31.82,30.97,31.19,353900.0,23.9231,24.0972,23.4535,23.6201,353900.0
2014-01-23 10:00:00,31.19,31.28,30.99,31.0,363100.0,23.6201,23.6883,23.4687,23.4763,363100.0
2014-01-23 10:30:00,31.0,31.02,30.91,30.98,245800.0,23.4763,23.4914,23.4081,23.4611,245800.0
2014-01-23 11:00:00,30.99,31.06,30.93,31.06,129400.0,23.4687,23.5217,23.4232,23.5217,129400.0
2014-01-23 11:30:00,31.05,31.07,30.97,31.0,87200.0,23.5141,23.5293,23.4535,23.4763,87200.0
2014-01-23 12:00:00,30.99,31.0,30.89,30.91,136300.0,23.4687,23.4763,23.3929,23.4081,136300.0
2014-01-23 12:30:00,30.91,31.03,30.87,31.02,141900.0,23.4081,23.499,23.3778,23.4914,141900.0
2014-01-23 13:00:00,31.01,31.05,30.97,31.02,84900.0,23.4838,23.5141,23.4535,23.4914,84900.0
2014-01-23 13:30:00,31.03,31.06,30.93,30.95,264800.0,23.499,23.5217,23.4232,23.4384,264800.0
2014-01-23 14:00:00,30.95,31.05,30.95,30.99,104200.0,23.4384,23.5141,23.4384,23.4687,104200.0
2014-01-23 14:30:00,30.99,31.06,30.99,31.02,89400.0,23.4687,23.5217,23.4687,23.4914,89400.0
2014-01-23 15:00:00,31.03,31.09,31.02,31.07,138600.0,23.499,23.5444,23.4914,23.5293,138600.0
2014-01-23 15:30:00,31.08,31.18,31.07,31.16,382400.0,23.5368,23.6126,23.5293,23.5974,382400.0
2014-01-24 09:30:00,30.96,31.07,30.7,30.81,243700.0,23.446,23.5293,23.2491,23.3324,243700.0
2014-01-24 10:00:00,30.81,30.83,30.65,30.77,191200.0,23.3324,23.3475,23.2112,23.3021,191200.0
2014-01-24 10:30:00,30.76,30.76,30.5,30.62,182600.0,23.2945,23.2945,23.0976,23.1885,182600.0
2014-01-24 11:00:00,30.61,30.71,30.5,30.52,125100.0,23.1809,23.2566,23.0976,23.1127,125100.0
2014-01-24 11:30:00,30.54,30.64,30.52,30.64,79100.0,23.1279,23.2036,23.1127,23.2036,79100.0
2014-01-24 12:00:00,30.63,30.64,30.45,30.46,98800.0,23.1961,23.2036,23.0597,23.0673,98800.0
2014-01-24 12:30:00,30.46,30.5,30.38,30.45,84200.0,23.0673,23.0976,23.0067,23.0597,84200.0
2014-01-24 13:00:00,30.45,30.47,30.28,30.29,161900.0,23.0597,23.0749,22.931,22.9386,161900.0
2014-01-24 13:30:00,30.28,30.48,30.27,30.46,108900.0,22.931,23.0825,22.9234,23.0673,108900.0
2014-01-24 14:00:00,30.46,30.48,30.24,30.3,116200.0,23.0673,23.0825,22.9007,22.9461,116200.0
2014-01-24 14:30:00,30.3,30.35,30.28,30.34,79000.0,22.9461,22.984,22.931,22.9764,79000.0
2014-01-24 15:00:00,30.34,30.36,30.22,30.25,185400.0,22.9764,22.9916,22.8856,22.9083,185400.0
2014-01-24 15:30:00,30.24,30.32,30.23,30.25,527000.0,22.9007,22.9613,22.8931,22.9083,527000.0
2014-01-27 09:30:00,30.38,30.54,29.91,30.33,227700.0,23.0067,23.1279,22.6508,22.9689,227700.0
2014-01-27 10:00:00,30.31,30.48,30.2,30.22,156000.0,22.9537,23.0825,22.8704,22.8856,156000.0
2014-01-27 10:30:00,30.23,30.32,30.16,30.19,115200.0,22.8931,22.9613,22.8401,22.8628,115200.0
2014-01-27 11:00:00,30.19,30.29,30.1,30.24,144600.0,22.8628,22.9386,22.7947,22.9007,144600.0
2014-01-27 11:30:00,30.25,30.27,29.92,29.95,615600.0,22.9083,22.9234,22.6584,22.6811,615600.0
2014-01-27 12:00:00,29.96,30.0,29.8,29.88,115000.0,22.6887,22.719,22.5675,22.6281,115000.0
2014-01-27 12:30:00,29.88,30.0,29.82,29.9,107400.0,22.6281,22.719,22.5826,22.6432,107400.0
2014-01-27 13:00:00,29.9,30.08,29.88,30.06,129300.0,22.6432,22.7795,22.6281,22.7644,129300.0
2014-01-27 13:30:00,30.06,30.23,30.05,30.14,142100.0,22.7644,22.8931,22.7568,22.825,142100.0
2014-01-27 14:00:00,30.14,30.15,29.95,29.99,202900.0,22.825,22.8325,22.6811,22.7114,202900.0
2014-01-27 14:30:00,29.99,30.07,29.99,30.05,132300.0,22.7114,22.772,22.7114,22.7568,132300.0
2014-01-27 15:00:00,30.05,30.12,29.97,30.11,221000.0,22.7568,22.8098,22.6962,22.8023,221000.0
2014-01-27 15:30:00,30.12,30.15,29.93,29.93,542400.0,22.8098,22.8325,22.6659,22.6659,542400.0
2014-01-28 09:30:00,29.42,30.07,29.42,29.71,663100.0,22.2797,22.772,22.2797,22.4993,663100.0
2014-01-28 10:00:00,29.72,30.0,29.66,29.73,316800.0,22.5069,22.719,22.4615,22.5145,316800.0
2014-01-28 10:30:00,29.74,29.83,29.68,29.69,232100.0,22.5221,22.5902,22.4766,22.4842,232100.0
2014-01-28 11:00:00,29.69,29.76,29.55,29.56,227400.0,22.4842,22.5372,22.3782,22.3857,227400.0
2014-01-28 11:30:00,29.57,29.57,29.47,29.51,264700.0,22.3933,22.3933,22.3176,22.3479,264700.0
2014-01-28 12:00:00,29.52,29.58,29.48,29.51,164300.0,22.3555,22.4009,22.3252,22.3479,164300.0
2014-01-28 12:30:00,29.52,29.62,29.51,29.54,154300.0,22.3555,22.4312,22.3479,22.3706,154300.0
2014-01-28 13:00:00,29.54,29.59,29.49,29.51,133500.0,22.3706,22.4085,22.3327,22.3479,133500.0
2014-01-28 13:30:00,29.51,29.65,29.5,29.6,175900.0,22.3479,22.4539,22.3403,22.416,175900.0
2014-01-28 14:00:00,29.6,29.73,29.6,29.62,156600.0,22.416,22.5145,22.416,22.4312,156600.0
2014-01-28 14:30:00,29.62,29.66,29.6,29.64,154800.0,22.4312,22.4615,22.416,22.4463,154800.0
2014-01-28 15:00:00,29.64,29.83,29.61,29.77,207600.0,22.4463,22.5902,22.4236,22.5448,207600.0
2014-01-28 15:30:00,29.76,29.81,29.68,29.75,433600.0,22.5372,22.5751,22.4766,22.5296,433600.0
2014-01-29 09:30:00,29.29,29.58,29.26,29.4,226100.0,22.1813,22.4009,22.1586,22.2646,226100.0
2014-01-29 10:00:00,29.41,29.52,29.36,29.47,156100.0,22.2721,22.3555,22.2343,22.3176,156100.0
2014-01-29 10:30:00,29.48,29.53,29.4,29.46,186200.0,22.3252,22.363,22.2646,22.31,186200.0
2014-01-29 11:00:00,29.45,29.51,29.44,29.49,203200.0,22.3024,22.3479,22.2949,22.3327,203200.0
2014-01-29 11:30:00,29.49,29.49,29.44,29.46,169700.0,22.3327,22.3327,22.2949,22.31,169700.0
2014-01-29 12:00:00,29.47,29.49,29.4,29.41,190600.0,22.3176,22.3327,22.2646,22.2721,190600.0
2014-01-29 12:30:00,29.41,29.43,29.37,29.4,127900.0,22.2721,22.2873,22.2419,22.2646,127900.0
2014-01-29 13:00:00,29.4,29.42,29.36,29.38,226000.0,22.2646,22.2797,22.2343,22.2494,226000.0
2014-01-29 13:30:00,29.39,29.41,29.36,29.36,198500.0,22.257,22.2721,22.2343,22.2343,198500.0
2014-01-29 14:00:00,29.35,29.42,29.24,29.31,338600.0,22.2267,22.2797,22.1434,22.1964,338600.0
2014-01-29 14:30:00,29.3,29.42,29.25,29.28,147000.0,22.1888,22.2797,22.151,22.1737,147000.0
2014-01-29 15:00:00,29.27,29.27,29.13,29.2,264800.0,22.1661,22.1661,22.0601,22.1131,264800.0
2014-01-29 15:30:00,29.2,29.28,29.16,29.17,421300.0,22.1131,22.1737,22.0828,22.0904,421300.0
2014-01-30 09:30:00,29.37,29.47,29.16,29.23,100000.0,22.2419,22.3176,22.0828,22.1358,100000.0
2014-01-30 10:00:00,29.22,29.26,29.09,29.21,166900.0,22.1283,22.1586,22.0298,22.1207,166900.0
2014-01-30 10:30:00,29.19,29.25,29.15,29.15,171800.0,22.1055,22.151,22.0753,22.0753,171800.0
2014-01-30 11:00:00,29.15,29.23,29.13,29.2,77700.0,22.0753,22.1358,22.0601,22.1131,77700.0
2014-01-30 11:30:00,29.2,29.31,29.2,29.28,109600.0,22.1131,22.1964,22.1131,22.1737,109600.0
2014-01-30 12:00:00,29.29,29.3,29.19,29.2,55500.0,22.1813,22.1888,22.1055,22.1131,55500.0
2014-01-30 12:30:00,29.2,29.29,29.2,29.24,77200.0,22.1131,22.1813,22.1131,22.1434,77200.0
2014-01-30 13:00:00,29.24,29.26,29.2,29.26,67300.0,22.1434,22.1586,22.1131,22.1586,67300.0
2014-01-30 13:30:00,29.26,29.3,29.24,29.27,48200.0,22.1586,22.1888,22.1434,22.1661,48200.0
2014-01-30 14:00:00,29.27,29.32,29.24,29.32,55000.0,22.1661,22.204,22.1434,22.204,55000.0
2014-01-30 14:30:00,29.32,29.4,29.31,29.39,161400.0,22.204,22.2646,22.1964,22.257,161400.0
2014-01-30 15:00:00,29.4,29.46,29.4,29.44,96900.0,22.2646,22.31,22.2646,22.2949,96900.0
2014-01-30 15:30:00,29.44,29.45,29.34,29.35,214800.0,22.2949,22.3024,22.2191,22.2267,214800.0
2014-01-31 09:30:00,28.93,29.07,28.75,28.99,155400.0,21.9086,22.0147,21.7723,21.9541,155400.0
2014-01-31 10:00:00,28.99,29.12,28.86,28.86,119400.0,21.9541,22.0525,21.8556,21.8556,119400.0
2014-01-31 10:30:00,28.87,29.03,28.84,29.01,109400.0,21.8632,21.9844,21.8405,21.9692,109400.0
2014-01-31 11:00:00,29.03,29.19,29.0,29.05,80800.0,21.9844,22.1055,21.9617,21.9995,80800.0
2014-01-31 11:30:00,29.05,29.07,28.92,28.97,79100.0,21.9995,22.0147,21.9011,21.9389,79100.0
2014-01-31 12:00:00,28.97,28.99,28.88,28.88,69900.0,21.9389,21.9541,21.8708,21.8708,69900.0
2014-01-31 12:30:00,28.88,28.88,28.78,28.82,116300.0,21.8708,21.8708,21.795,21.8253,116300.0
2014-01-31 13:00:00,28.83,28.84,28.74,28.82,147800.0,21.8329,21.8405,21.7648,21.8253,147800.0
2014-01-31 13:30:00,28.82,28.88,28.8,28.87,146200.0,21.8253,21.8708,21.8102,21.8632,146200.0
2014-01-31 14:00:00,28.88,28.95,28.85,28.93,90600.0,21.8708,21.9238,21.8481,21.9086,90600.0
2014-01-31 14:30:00,28.94,28.97,28.88,28.91,104600.0,21.9162,21.9389,21.8708,21.8935,104600.0
2014-01-31 15:00:00,28.91,28.93,28.85,28.85,213500.0,21.8935,21.9086,21.8481,21.8481,213500.0
2014-01-31 15:30:00,28.86,28.88,28.72,28.75,579600.0,21.8556,21.8708,21.7496,21.7723,579600.0
2014-02-03 09:30:00,28.59,28.81,28.5,28.71,169500.0,21.6512,21.8178,21.583,21.742,169500.0
2014-02-03 10:00:00,28.7,28.7,28.34,28.41,218000.0,21.7345,21.7345,21.4618,21.5148,218000.0
2014-02-03 10:30:00,28.4,28.48,28.27,28.3,181400.0,21.5073,21.5679,21.4088,21.4315,181400.0
2014-02-03 11:00:00,28.3,28.3,28.11,28.12,143300.0,21.4315,21.4315,21.2877,21.2952,143300.0
2014-02-03 11:30:00,28.11,28.17,28.08,28.1,185500.0,21.2877,21.3331,21.2649,21.2801,185500.0
2014-02-03 12:00:00,28.1,28.11,27.99,28.06,142900.0,21.2801,21.2877,21.1968,21.2498,142900.0
2014-02-03 12:30:00,28.06,28.13,28.01,28.01,93400.0,21.2498,21.3028,21.2119,21.2119,93400.0
2014-02-03 13:00:00,28.01,28.11,27.96,28.04,203300.0,21.2119,21.2877,21.1741,21.2346,203300.0
2014-02-03 13:30:00,28.03,28.11,28.02,28.06,196800.0,21.2271,21.2877,21.2195,21.2498,196800.0
2014-02-03 14:00:00,28.05,28.06,27.99,28.03,106000.0,21.2422,21.2498,21.1968,21.2271,106000.0
2014-02-03 14:30:00,28.02,28.03,27.83,27.84,130100.0,21.2195,21.2271,21.0756,21.0832,130100.0
2014-02-03 15:00:00,27.84,27.92,27.82,27.92,186900.0,21.0832,21.1438,21.068,21.1438,186900.0
2014-02-03 15:30:00,27.92,27.97,27.87,27.93,452200.0,21.1438,21.1816,21.1059,21.1513,452200.0
2014-02-04 09:30:00,28.01,28.3,27.97,28.29,194900.0,21.2119,21.4315,21.1816,21.424,194900.0
2014-02-04 10:00:00,28.29,28.39,28.26,28.29,179000.0,21.424,21.4997,21.4013,21.424,179000.0
2014-02-04 10:30:00,28.29,28.35,28.25,28.29,135400.0,21.424,21.4694,21.3937,21.424,135400.0
2014-02-04 11:00:00,28.29,28.46,28.28,28.45,122900.0,21.424,21.5527,21.4164,21.5451,122900.0
2014-02-04 11:30:00,28.46,28.72,28.45,28.72,181600.0,21.5527,21.7496,21.5451,21.7496,181600.0
2014-02-04 12:00:00,28.73,28.82,28.67,28.78,205900.0,21.7572,21.8253,21.7117,21.795,205900.0
2014-02-04 12:30:00,28.78,28.91,28.78,28.9,165000.0,21.795,21.8935,21.795,21.8859,165000.0
2014-02-04 13:00:00,28.9,28.96,28.78,28.83,307800.0,21.8859,21.9314,21.795,21.8329,307800.0
2014-02-04 13:30:00,28.82,28.85,28.69,28.76,363100.0,21.8253,21.8481,21.7269,21.7799,363100.0
2014-02-04 14:00:00,28.76,28.76,28.6,28.6,330500.0,21.7799,21.7799,21.6587,21.6587,330500.0
2014-02-04 14:30:00,28.61,28.64,28.58,28.64,96200.0,21.6663,21.689,21.6436,21.689,96200.0
2014-02-04 15:00:00,28.64,28.65,28.51,28.51,143800.0,21.689,21.6966,21.5906,21.5906,143800.0
2014-02-04 15:30:00,28.52,28.61,28.49,28.58,257200.0,21.5982,21.6663,21.5754,21.6436,257200.0
2014-02-05 09:30:00,29.0,29.0,28.39,28.45,235300.0,21.9617,21.9617,21.4997,21.5451,235300.0
2014-02-05 10:00:00,28.46,28.56,28.37,28.39,192600.0,21.5527,21.6284,21.4846,21.4997,192600.0
2014-02-05 10:30:00,28.4,28.51,28.36,28.37,153700.0,21.5073,21.5906,21.477,21.4846,153700.0
2014-02-05 11:00:00,28.38,28.69,28.34,28.69,201100.0,21.4921,21.7269,21.4618,21.7269,201100.0
2014-02-05 11:30:00,28.69,28.83,28.69,28.78,162400.0,21.7269,21.8329,21.7269,21.795,162400.0
2014-02-05 12:00:00,28.78,28.79,28.6,28.7,408200.0,21.795,21.8026,21.6587,21.7345,408200.0
2014-02-05 12:30:00,28.7,28.87,28.7,28.86,491900.0,21.7345,21.8632,21.7345,21.8556,491900.0
2014-02-05 13:00:00,28.85,29.02,28.84,28.89,188100.0,21.8481,21.9768,21.8405,21.8784,188100.0
2014-02-05 13:30:00,28.89,28.95,28.84,28.84,189600.0,21.8784,21.9238,21.8405,21.8405,189600.0
2014-02-05 14:00:00,28.84,28.89,28.81,28.84,341800.0,21.8405,21.8784,21.8178,21.8405,341800.0
2014-02-05 14:30:00,28.83,28.9,28.76,28.8,151600.0,21.8329,21.8859,21.7799,21.8102,151600.0
2014-02-05 15:00:00,28.8,28.82,28.72,28.77,119300.0,21.8102,21.8253,21.7496,21.7875,119300.0
2014-02-05 15:30:00,28.77,28.79,28.7,28.72,257600.0,21.7875,21.8026,21.7345,21.7496,257600.0
2014-02-06 09:30:00,28.75,28.83,28.65,28.76,74600.0,21.7723,21.8329,21.6966,21.7799,74600.0
2014-02-06 10:00:00,28.77,28.79,28.61,28.65,68200.0,21.7875,21.8026,21.6663,21.6966,68200.0
2014-02-06 10:30:00,28.66,28.96,28.66,28.81,115700.0,21.7042,21.9314,21.7042,21.8178,115700.0
2014-02-06 11:00:00,28.81,28.96,28.8,28.93,76700.0,21.8178,21.9314,21.8102,21.9086,76700.0
2014-02-06 11:30:00,28.94,28.99,28.9,28.92,90900.0,21.9162,21.9541,21.8859,21.9011,90900.0
2014-02-06 12:00:00,28.91,28.93,28.87,28.9,39300.0,21.8935,21.9086,21.8632,21.8859,39300.0
2014-02-06 12:30:00,28.89,28.91,28.83,28.84,41500.0,21.8784,21.8935,21.8329,21.8405,41500.0
2014-02-06 13:00:00,28.83,28.89,28.79,28.82,31600.0,21.8329,21.8784,21.8026,21.8253,31600.0
2014-02-06 13:30:00,28.82,28.88,28.82,28.85,25800.0,21.8253,21.8708,21.8253,21.8481,25800.0
2014-02-06 14:00:00,28.85,28.98,28.84,28.98,60000.0,21.8481,21.9465,21.8405,21.9465,60000.0
2014-02-06 14:30:00,28.98,29.08,28.98,29.08,108700.0,21.9465,22.0222,21.9465,22.0222,108700.0
2014-02-06 15:00:00,29.08,29.13,29.05,29.08,84100.0,22.0222,22.0601,21.9995,22.0222,84100.0
2014-02-06 15:30:00,29.08,29.08,29.0,29.05,309400.0,22.0222,22.0222,21.9617,21.9995,309400.0
2014-02-07 09:30:00,29.2,29.47,29.06,29.35,183600.0,22.1131,22.3176,22.0071,22.2267,183600.0
2014-02-07 10:00:00,29.36,29.43,28.98,29.0,122900.0,22.2343,22.2873,21.9465,21.9617,122900.0
2014-02-07 10:30:00,28.99,29.04,28.91,29.0,90500.0,21.9541,21.9919,21.8935,21.9617,90500.0
2014-02-07 11:00:00,29.0,29.02,28.95,28.99,75000.0,21.9617,21.9768,21.9238,21.9541,75000.0
2014-02-07 11:30:00,28.99,29.13,28.99,29.1,43800.0,21.9541,22.0601,21.9541,22.0374,43800.0
2014-02-07 12:00:00,29.1,29.12,29.01,29.01,66800.0,22.0374,22.0525,21.9692,21.9692,66800.0
2014-02-07 12:30:00,29.02,29.04,28.98,28.98,22500.0,21.9768,21.9919,21.9465,21.9465,22500.0
2014-02-07 13:00:00,28.98,29.03,28.95,29.02,67500.0,21.9465,21.9844,21.9238,21.9768,67500.0
2014-02-07 13:30:00,29.03,29.12,29.02,29.11,81500.0,21.9844,22.0525,21.9768,22.045,81500.0
2014-02-07 14:00:00,29.11,29.11,29.01,29.02,59800.0,22.045,22.045,21.9692,21.9768,59800.0
2014-02-07 14:30:00,29.02,29.03,28.91,28.91,95700.0,21.9768,21.9844,21.8935,21.8935,95700.0
2014-02-07 15:00:00,28.91,28.95,28.85,28.87,232800.0,21.8935,21.9238,21.8481,21.8632,232800.0
2014-02-07 15:30:00,28.86,28.93,28.82,28.92,492500.0,21.8556,21.9086,21.8253,21.9011,492500.0
2014-02-10 09:30:00,29.6,29.6,29.18,29.5,236900.0,22.416,22.416,22.098,22.3403,236900.0
2014-02-10 10:00:00,29.49,29.49,29.31,29.4,152800.0,22.3327,22.3327,22.1964,22.2646,152800.0
2014-02-10 10:30:00,29.4,29.4,29.3,29.4,127900.0,22.2646,22.2646,22.1888,22.2646,127900.0
2014-02-10 11:00:00,29.4,29.41,29.15,29.23,147200.0,22.2646,22.2721,22.0753,22.1358,147200.0
2014-02-10 11:30:00,29.23,29.28,29.2,29.23,131600.0,22.1358,22.1737,22.1131,22.1358,131600.0
2014-02-10 12:00:00,29.23,29.24,29.17,29.17,57100.0,22.1358,22.1434,22.0904,22.0904,57100.0
2014-02-10 12:30:00,29.17,29.22,29.15,29.21,61400.0,22.0904,22.1283,22.0753,22.1207,61400.0
2014-02-10 13:00:00,29.21,29.21,29.15,29.16,72500.0,22.1207,22.1207,22.0753,22.0828,72500.0
2014-02-10 13:30:00,29.17,29.28,29.15,29.28,197400.0,22.0904,22.1737,22.0753,22.1737,197400.0
2014-02-10 14:00:00,29.28,29.52,29.28,29.47,84600.0,22.1737,22.3555,22.1737,22.3176,84600.0
2014-02-10 14:30:00,29.46,29.58,29.46,29.54,105000.0,22.31,22.4009,22.31,22.3706,105000.0
2014-02-10 15:00:00,29.54,29.64,29.54,29.57,167700.0,22.3706,22.4463,22.3706,22.3933,167700.0
2014-02-10 15:30:00,29.58,29.59,29.51,29.56,329600.0,22.4009,22.4085,22.3479,22.3857,329600.0
2014-02-11 09:30:00,29.53,29.72,29.27,29.57,83100.0,22.363,22.5069,22.1661,22.3933,83100.0
2014-02-11 10:00:00,29.57,29.59,29.48,29.5,105400.0,22.3933,22.4085,22.3252,22.3403,105400.0
2014-02-11 10:30:00,29.49,29.56,29.41,29.44,92300.0,22.3327,22.3857,22.2721,22.2949,92300.0
2014-02-11 11:00:00,29.45,29.62,29.41,29.6,80800.0,22.3024,22.4312,22.2721,22.416,80800.0
2014-02-11 11:30:00,29.6,29.71,29.55,29.7,83300.0,22.416,22.4993,22.3782,22.4918,83300.0
2014-02-11 12:00:00,29.7,29.72,29.6,29.67,68100.0,22.4918,22.5069,22.416,22.469,68100.0
2014-02-11 12:30:00,29.66,29.8,29.66,29.78,84800.0,22.4615,22.5675,22.4615,22.5523,84800.0
2014-02-11 13:00:00,29.78,29.94,29.78,29.86,119700.0,22.5523,22.6735,22.5523,22.6129,119700.0
2014-02-11 13:30:00,29.86,29.9,29.84,29.88,86500.0,22.6129,22.6432,22.5978,22.6281,86500.0
2014-02-11 14:00:00,29.88,29.9,29.84,29.87,83100.0,22.6281,22.6432,22.5978,22.6205,83100.0
2014-02-11 14:30:00,29.87,29.93,29.83,29.92,76500.0,22.6205,22.6659,22.5902,22.6584,76500.0
2014-02-11 15:00:00,29.92,29.97,29.91,29.92,145800.0,22.6584,22.6962,22.6508,22.6584,145800.0
2014-02-11 15:30:00,29.92,29.96,29.89,29.92,196400.0,22.6584,22.6887,22.6357,22.6584,196400.0
2014-02-12 09:30:00,29.94,30.45,29.87,30.36,151800.0,22.6735,23.0597,22.6205,22.9916,151800.0
2014-02-12 10:00:00,30.37,30.49,30.27,30.32,183700.0,22.9992,23.09,22.9234,22.9613,183700.0
2014-02-12 10:30:00,30.32,30.33,30.19,30.21,140000.0,22.9613,22.9689,22.8628,22.878,140000.0
2014-02-12 11:00:00,30.2,30.23,30.16,30.19,220900.0,22.8704,22.8931,22.8401,22.8628,220900.0
2014-02-12 11:30:00,30.18,30.24,30.05,30.1,195300.0,22.8553,22.9007,22.7568,22.7947,195300.0
2014-02-12 12:00:00,30.1,30.2,30.07,30.14,123300.0,22.7947,22.8704,22.772,22.825,123300.0
2014-02-12 12:30:00,30.15,30.17,30.1,30.14,62800.0,22.8325,22.8477,22.7947,22.825,62800.0
2014-02-12 13:00:00,30.15,30.18,30.1,30.16,99600.0,22.8325,22.8553,22.7947,22.8401,99600.0
2014-02-12 13:30:00,30.15,30.16,30.1,30.11,67700.0,22.8325,22.8401,22.7947,22.8023,67700.0
2014-02-12 14:00:00,30.12,30.13,30.04,30.07,117800.0,22.8098,22.8174,22.7492,22.772,117800.0
2014-02-12 14:30:00,30.06,30.07,29.88,29.93,138400.0,22.7644,22.772,22.6281,22.6659,138400.0
2014-02-12 15:00:00,29.93,30.04,29.88,30.01,201900.0,22.6659,22.7492,22.6281,22.7265,201900.0
2014-02-12 15:30:00,30.01,30.13,30.01,30.1,357600.0,22.7265,22.8174,22.7265,22.7947,357600.0
2014-02-13 09:30:00,29.93,30.15,29.6,29.83,262500.0,22.6659,22.8325,22.416,22.5902,262500.0
2014-02-13 10:00:00,29.84,29.9,29.72,29.75,122100.0,22.5978,22.6432,22.5069,22.5296,122100.0
2014-02-13 10:30:00,29.74,29.89,29.68,29.82,110800.0,22.5221,22.6357,22.4766,22.5826,110800.0
2014-02-13 11:00:00,29.81,29.94,29.81,29.87,70100.0,22.5751,22.6735,22.5751,22.6205,70100.0
2014-02-13 11:30:00,29.89,30.06,29.85,30.03,152500.0,22.6357,22.7644,22.6054,22.7417,152500.0
2014-02-13 12:00:00,30.02,30.08,30.02,30.06,48000.0,22.7341,22.7795,22.7341,22.7644,48000.0
2014-02-13 12:30:00,30.07,30.25,30.06,30.21,121700.0,22.772,22.9083,22.7644,22.878,121700.0
2014-02-13 13:00:00,30.21,30.31,30.2,30.23,77600.0,22.878,22.9537,22.8704,22.8931,77600.0
2014-02-13 13:30:00,30.23,30.28,30.14,30.25,104800.0,22.8931,22.931,22.825,22.9083,104800.0
2014-02-13 14:00:00,30.25,30.32,30.25,30.27,47100.0,22.9083,22.9613,22.9083,22.9234,47100.0
2014-02-13 14:30:00,30.27,30.39,30.27,30.37,94400.0,22.9234,23.0143,22.9234,22.9992,94400.0
2014-02-13 15:00:00,30.38,30.41,30.35,30.36,263800.0,23.0067,23.0294,22.984,22.9916,263800.0
2014-02-13 15:30:00,30.36,30.37,30.25,30.33,553900.0,22.9916,22.9992,22.9083,22.9689,553900.0
2014-02-14 09:30:00,30.69,31.15,30.45,30.98,501900.0,23.2415,23.5898,23.0597,23.4611,501900.0
2014-02-14 10:00:00,30.98,31.05,30.85,30.9,300600.0,23.4611,23.5141,23.3627,23.4005,300600.0
2014-02-14 10:30:00,30.91,31.06,30.86,30.87,158500.0,23.4081,23.5217,23.3702,23.3778,158500.0
2014-02-14 11:00:00,30.87,30.95,30.86,30.93,63100.0,23.3778,23.4384,23.3702,23.4232,63100.0
2014-02-14 11:30:00,30.93,30.99,30.93,30.99,70300.0,23.4232,23.4687,23.4232,23.4687,70300.0
2014-02-14 12:00:00,30.98,31.0,30.95,30.95,61900.0,23.4611,23.4763,23.4384,23.4384,61900.0
2014-02-14 12:30:00,30.96,30.98,30.88,30.91,57900.0,23.446,23.4611,23.3854,23.4081,57900.0
2014-02-14 13:00:00,30.91,30.96,30.85,30.92,109900.0,23.4081,23.446,23.3627,23.4157,109900.0
2014-02-14 13:30:00,30.93,30.98,30.89,30.89,77900.0,23.4232,23.4611,23.3929,23.3929,77900.0
2014-02-14 14:00:00,30.89,30.99,30.89,30.96,60300.0,23.3929,23.4687,23.3929,23.446,60300.0
2014-02-14 14:30:00,30.97,30.98,30.9,30.93,113100.0,23.4535,23.4611,23.4005,23.4232,113100.0
2014-02-14 15:00:00,30.93,30.99,30.92,30.93,99800.0,23.4232,23.4687,23.4157,23.4232,99800.0
2014-02-14 15:30:00,30.93,30.95,30.84,30.9,419800.0,23.4232,23.4384,23.3551,23.4005,419800.0
2014-02-18 09:30:00,31.0,31.24,30.91,31.14,243500.0,23.5066,23.6886,23.4384,23.6128,243500.0
2014-02-18 10:00:00,31.13,31.14,30.82,30.89,161900.0,23.6052,23.6128,23.3701,23.4232,161900.0
2014-02-18 10:30:00,30.89,31.01,30.86,30.98,113000.0,23.4232,23.5142,23.4005,23.4915,113000.0
2014-02-18 11:00:00,30.97,31.14,30.96,31.14,93100.0,23.4839,23.6128,23.4763,23.6128,93100.0
2014-02-18 11:30:00,31.14,31.22,30.99,31.01,109100.0,23.6128,23.6734,23.499,23.5142,109100.0
2014-02-18 12:00:00,31.01,31.11,30.98,31.1,137100.0,23.5142,23.59,23.4915,23.5825,137100.0
2014-02-18 12:30:00,31.1,31.14,31.08,31.11,78300.0,23.5825,23.6128,23.5673,23.59,78300.0
2014-02-18 13:00:00,31.11,31.14,31.08,31.1,124400.0,23.59,23.6128,23.5673,23.5825,124400.0
2014-02-18 13:30:00,31.1,31.1,30.91,30.99,89800.0,23.5825,23.5825,23.4384,23.499,89800.0
2014-02-18 14:00:00,30.99,31.02,30.97,30.98,62100.0,23.499,23.5218,23.4839,23.4915,62100.0
2014-02-18 14:30:00,30.98,31.0,30.94,30.96,40900.0,23.4915,23.5066,23.4611,23.4763,40900.0
2014-02-18 15:00:00,30.96,30.97,30.87,30.94,167400.0,23.4763,23.4839,23.408,23.4611,167400.0
2014-02-18 15:30:00,30.94,30.98,30.91,30.92,233900.0,23.4611,23.4915,23.4384,23.446,233900.0
2014-02-19 09:30:00,30.84,30.84,30.51,30.71,70400.0,23.3853,23.3853,23.1351,23.2867,70400.0
2014-02-19 10:00:00,30.72,30.85,30.58,30.84,90700.0,23.2943,23.3929,23.1881,23.3853,90700.0
2014-02-19 10:30:00,30.84,30.87,30.71,30.76,123900.0,23.3853,23.408,23.2867,23.3246,123900.0
2014-02-19 11:00:00,30.75,30.77,30.51,30.53,130300.0,23.3171,23.3322,23.1351,23.1502,130300.0
2014-02-19 11:30:00,30.54,30.56,30.24,30.25,193300.0,23.1578,23.173,22.9303,22.9379,193300.0
2014-02-19 12:00:00,30.24,30.34,30.06,30.11,299300.0,22.9303,23.0062,22.7938,22.8318,299300.0
2014-02-19 12:30:00,30.12,30.3,30.12,30.28,121400.0,22.8393,22.9758,22.8393,22.9607,121400.0
2014-02-19 13:00:00,30.28,30.5,30.28,30.47,85700.0,22.9607,23.1275,22.9607,23.1047,85700.0
2014-02-19 13:30:00,30.48,30.49,30.29,30.3,73600.0,23.1123,23.1199,22.9682,22.9758,73600.0
2014-02-19 14:00:00,30.31,30.41,30.24,30.31,101900.0,22.9834,23.0592,22.9303,22.9834,101900.0
2014-02-19 14:30:00,30.33,30.36,30.26,30.3,105700.0,22.9986,23.0213,22.9455,22.9758,105700.0
2014-02-19 15:00:00,30.29,30.33,30.18,30.21,296700.0,22.9682,22.9986,22.8848,22.9076,296700.0
2014-02-19 15:30:00,30.2,30.22,30.08,30.11,594400.0,22.9,22.9152,22.809,22.8318,594400.0
2014-02-20 09:30:00,30.16,30.21,29.82,29.82,184000.0,22.8697,22.9076,22.6119,22.6119,184000.0
2014-02-20 10:00:00,29.81,29.91,29.71,29.87,222800.0,22.6043,22.6801,22.5284,22.6498,222800.0
2014-02-20 10:30:00,29.87,30.03,29.87,30.0,94900.0,22.6498,22.7711,22.6498,22.7483,94900.0
2014-02-20 11:00:00,30.0,30.05,29.9,29.94,162800.0,22.7483,22.7863,22.6725,22.7028,162800.0
2014-02-20 11:30:00,29.94,29.99,29.9,29.92,61900.0,22.7028,22.7408,22.6725,22.6877,61900.0
2014-02-20 12:00:00,29.91,29.94,29.86,29.93,61000.0,22.6801,22.7028,22.6422,22.6953,61000.0
2014-02-20 12:30:00,29.93,29.94,29.89,29.92,75900.0,22.6953,22.7028,22.6649,22.6877,75900.0
2014-02-20 13:00:00,29.93,29.99,29.91,29.95,125400.0,22.6953,22.7408,22.6801,22.7104,125400.0
2014-02-20 13:30:00,29.96,29.98,29.9,29.9,84400.0,22.718,22.7332,22.6725,22.6725,84400.0
2014-02-20 14:00:00,29.9,29.91,29.78,29.79,141300.0,22.6725,22.6801,22.5815,22.5891,141300.0
2014-02-20 14:30:00,29.79,29.85,29.79,29.82,148400.0,22.5891,22.6346,22.5891,22.6119,148400.0
2014-02-20 15:00:00,29.82,29.89,29.82,29.83,232700.0,22.6119,22.6649,22.6119,22.6194,232700.0
2014-02-20 15:30:00,29.83,29.88,29.82,29.83,381300.0,22.6194,22.6574,22.6119,22.6194,381300.0
2014-02-21 09:30:00,29.84,30.06,29.82,29.86,157400.0,22.627,22.7938,22.6119,22.6422,157400.0
2014-02-21 10:00:00,29.88,29.91,29.74,29.8,98400.0,22.6574,22.6801,22.5512,22.5967,98400.0
2014-02-21 10:30:00,29.81,29.95,29.81,29.95,86900.0,22.6043,22.7104,22.6043,22.7104,86900.0
2014-02-21 11:00:00,29.95,30.11,29.94,30.06,107300.0,22.7104,22.8318,22.7028,22.7938,107300.0
2014-02-21 11:30:00,30.06,30.13,30.05,30.06,58900.0,22.7938,22.8469,22.7863,22.7938,58900.0
2014-02-21 12:00:00,30.06,30.11,30.06,30.1,66900.0,22.7938,22.8318,22.7938,22.8242,66900.0
2014-02-21 12:30:00,30.09,30.11,30.04,30.06,119800.0,22.8166,22.8318,22.7787,22.7938,119800.0
2014-02-21 13:00:00,30.06,30.08,30.01,30.07,123000.0,22.7938,22.809,22.7559,22.8014,123000.0
2014-02-21 13:30:00,30.07,30.07,30.01,30.03,64500.0,22.8014,22.8014,22.7559,22.7711,64500.0
2014-02-21 14:00:00,30.04,30.04,29.95,29.97,67600.0,22.7787,22.7787,22.7104,22.7256,67600.0
2014-02-21 14:30:00,29.97,29.98,29.9,29.91,164600.0,22.7256,22.7332,22.6725,22.6801,164600.0
2014-02-21 15:00:00,29.91,29.92,29.87,29.9,324100.0,22.6801,22.6877,22.6498,22.6725,324100.0
2014-02-21 15:30:00,29.9,29.94,29.89,29.91,607700.0,22.6725,22.7028,22.6649,22.6801,607700.0
2014-02-24 09:30:00,29.91,30.32,29.89,30.23,211700.0,22.6801,22.991,22.6649,22.9227,211700.0
2014-02-24 10:00:00,30.23,30.27,30.05,30.09,177000.0,22.9227,22.9531,22.7863,22.8166,177000.0
2014-02-24 10:30:00,30.09,30.35,30.08,30.29,178600.0,22.8166,23.0137,22.809,22.9682,178600.0
2014-02-24 11:00:00,30.29,30.44,30.29,30.41,141600.0,22.9682,23.082,22.9682,23.0592,141600.0
2014-02-24 11:30:00,30.42,30.54,30.42,30.5,101800.0,23.0668,23.1578,23.0668,23.1275,101800.0
2014-02-24 12:00:00,30.5,30.56,30.5,30.53,47000.0,23.1275,23.173,23.1275,23.1502,47000.0
2014-02-24 12:30:00,30.54,30.54,30.49,30.52,52900.0,23.1578,23.1578,23.1199,23.1426,52900.0
2014-02-24 13:00:00,30.51,30.52,30.44,30.44,43300.0,23.1351,23.1426,23.082,23.082,43300.0
2014-02-24 13:30:00,30.45,30.49,30.38,30.4,81700.0,23.0896,23.1199,23.0365,23.0517,81700.0
2014-02-24 14:00:00,30.4,30.44,30.39,30.43,82900.0,23.0517,23.082,23.0441,23.0744,82900.0
2014-02-24 14:30:00,30.43,30.44,30.38,30.38,99500.0,23.0744,23.082,23.0365,23.0365,99500.0
2014-02-24 15:00:00,30.39,30.42,30.37,30.37,99900.0,23.0441,23.0668,23.0289,23.0289,99900.0
2014-02-24 15:30:00,30.36,30.41,30.28,30.29,279000.0,23.0213,23.0592,22.9607,22.9682,279000.0
2014-02-25 09:30:00,30.25,30.34,30.02,30.09,75700.0,22.9379,23.0062,22.7635,22.8166,75700.0
2014-02-25 10:00:00,30.11,30.15,29.96,29.99,80800.0,22.8318,22.8621,22.718,22.7408,80800.0
2014-02-25 10:30:00,29.99,30.22,29.99,30.19,80900.0,22.7408,22.9152,22.7408,22.8924,80900.0
2014-02-25 11:00:00,30.2,30.31,30.12,30.3,48200.0,22.9,22.9834,22.8393,22.9758,48200.0
2014-02-25 11:30:00,30.3,30.31,30.18,30.2,42600.0,22.9758,22.9834,22.8848,22.9,42600.0
2014-02-25 12:00:00,30.2,30.22,30.12,30.2,26000.0,22.9,22.9152,22.8393,22.9,26000.0
2014-02-25 12:30:00,30.19,30.27,30.18,30.25,23900.0,22.8924,22.9531,22.8848,22.9379,23900.0
2014-02-25 13:00:00,30.26,30.26,30.18,30.23,38300.0,22.9455,22.9455,22.8848,22.9227,38300.0
2014-02-25 13:30:00,30.23,30.24,30.18,30.2,31400.0,22.9227,22.9303,22.8848,22.9,31400.0
2014-02-25 14:00:00,30.2,30.23,30.12,30.2,59200.0,22.9,22.9227,22.8393,22.9,59200.0
2014-02-25 14:30:00,30.2,30.22,30.14,30.18,54500.0,22.9,22.9152,22.8545,22.8848,54500.0
2014-02-25 15:00:00,30.18,30.21,30.12,30.16,135100.0,22.8848,22.9076,22.8393,22.8697,135100.0
2014-02-25 15:30:00,30.15,30.26,30.15,30.26,250500.0,22.8621,22.9455,22.8621,22.9455,250500.0
2014-02-26 09:30:00,30.25,30.44,30.17,30.24,79900.0,22.9379,23.082,22.8773,22.9303,79900.0
2014-02-26 10:00:00,30.24,30.39,30.17,30.36,260300.0,22.9303,23.0441,22.8773,23.0213,260300.0
2014-02-26 10:30:00,30.37,30.48,30.35,30.4,62700.0,23.0289,23.1123,23.0137,23.0517,62700.0
2014-02-26 11:00:00,30.4,30.45,30.36,30.41,77500.0,23.0517,23.0896,23.0213,23.0592,77500.0
2014-02-26 11:30:00,30.41,30.46,30.36,30.38,45800.0,23.0592,23.0972,23.0213,23.0365,45800.0
2014-02-26 12:00:00,30.38,30.43,30.37,30.41,46100.0,23.0365,23.0744,23.0289,23.0592,46100.0
2014-02-26 12:30:00,30.42,30.55,30.41,30.53,48800.0,23.0668,23.1654,23.0592,23.1502,48800.0
2014-02-26 13:00:00,30.51,30.58,30.46,30.58,77400.0,23.1351,23.1881,23.0972,23.1881,77400.0
2014-02-26 13:30:00,30.58,30.64,30.55,30.57,85300.0,23.1881,23.2336,23.1654,23.1806,85300.0
2014-02-26 14:00:00,30.56,30.59,30.43,30.43,98800.0,23.173,23.1957,23.0744,23.0744,98800.0
2014-02-26 14:30:00,30.42,30.54,30.4,30.52,71100.0,23.0668,23.1578,23.0517,23.1426,71100.0
2014-02-26 15:00:00,30.51,30.54,30.45,30.54,109600.0,23.1351,23.1578,23.0896,23.1578,109600.0
2014-02-26 15:30:00,30.54,30.61,30.51,30.53,285500.0,23.1578,23.2109,23.1351,23.1502,285500.0
2014-02-27 09:30:00,30.47,30.56,30.32,30.45,51300.0,23.1047,23.173,22.991,23.0896,51300.0
2014-02-27 10:00:00,30.45,30.54,30.38,30.42,67800.0,23.0896,23.1578,23.0365,23.0668,67800.0
2014-02-27 10:30:00,30.41,30.59,30.4,30.59,120900.0,23.0592,23.1957,23.0517,23.1957,120900.0
2014-02-27 11:00:00,30.58,30.76,30.56,30.71,101600.0,23.1881,23.3246,23.173,23.2867,101600.0
2014-02-27 11:30:00,30.71,30.71,30.57,30.62,85700.0,23.2867,23.2867,23.1806,23.2185,85700.0
2014-02-27 12:00:00,30.63,30.67,30.57,30.65,50900.0,23.2261,23.2564,23.1806,23.2412,50900.0
2014-02-27 12:30:00,30.65,30.69,30.61,30.67,76400.0,23.2412,23.2716,23.2109,23.2564,76400.0
2014-02-27 13:00:00,30.65,30.71,30.63,30.71,49300.0,23.2412,23.2867,23.2261,23.2867,49300.0
2014-02-27 13:30:00,30.71,30.76,30.68,30.7,57000.0,23.2867,23.3246,23.264,23.2791,57000.0
2014-02-27 14:00:00,30.7,30.72,30.64,30.64,67500.0,23.2791,23.2943,23.2336,23.2336,67500.0
2014-02-27 14:30:00,30.64,30.71,30.64,30.69,65500.0,23.2336,23.2867,23.2336,23.2716,65500.0
2014-02-27 15:00:00,30.69,30.77,30.66,30.76,74400.0,23.2716,23.3322,23.2488,23.3246,74400.0
2014-02-27 15:30:00,30.76,30.8,30.69,30.8,161700.0,23.3246,23.355,23.2716,23.355,161700.0
2014-02-28 09:30:00,30.82,30.96,30.54,30.94,135500.0,23.3701,23.4763,23.1578,23.4611,135500.0
2014-02-28 10:00:00,30.93,31.16,30.9,31.13,201300.0,23.4535,23.6279,23.4308,23.6052,201300.0
2014-02-28 10:30:00,31.13,31.18,31.08,31.09,211700.0,23.6052,23.6431,23.5673,23.5749,211700.0
2014-02-28 11:00:00,31.09,31.17,31.05,31.17,83400.0,23.5749,23.6355,23.5445,23.6355,83400.0
2014-02-28 11:30:00,31.17,31.18,31.12,31.12,64900.0,23.6355,23.6431,23.5976,23.5976,64900.0
2014-02-28 12:00:00,31.12,31.19,31.06,31.19,107200.0,23.5976,23.6507,23.5521,23.6507,107200.0
2014-02-28 12:30:00,31.19,31.21,31.16,31.18,61300.0,23.6507,23.6659,23.6279,23.6431,61300.0
2014-02-28 13:00:00,31.18,31.41,31.17,31.36,164300.0,23.6431,23.8175,23.6355,23.7796,164300.0
2014-02-28 13:30:00,31.36,31.36,31.25,31.31,89800.0,23.7796,23.7796,23.6962,23.7417,89800.0
2014-02-28 14:00:00,31.3,31.35,31.23,31.28,159000.0,23.7341,23.772,23.681,23.7189,159000.0
2014-02-28 14:30:00,31.27,31.31,31.2,31.25,214800.0,23.7114,23.7417,23.6583,23.6962,214800.0
2014-02-28 15:00:00,31.25,31.26,31.01,31.19,411300.0,23.6962,23.7038,23.5142,23.6507,411300.0
2014-02-28 15:30:00,31.19,31.23,31.14,31.2,460400.0,23.6507,23.681,23.6128,23.6583,460400.0
2014-03-03 09:30:00,30.89,30.94,30.7,30.87,140200.0,23.4232,23.4611,23.2791,23.408,140200.0
2014-03-03 10:00:00,30.87,31.05,30.77,31.05,312200.0,23.408,23.5445,23.3322,23.5445,312200.0
2014-03-03 10:30:00,31.05,31.05,30.85,30.97,178700.0,23.5445,23.5445,23.3929,23.4839,178700.0
2014-03-03 11:00:00,30.97,30.98,30.8,30.85,118600.0,23.4839,23.4915,23.355,23.3929,118600.0
2014-03-03 11:30:00,30.85,30.9,30.82,30.83,105300.0,23.3929,23.4308,23.3701,23.3777,105300.0
2014-03-03 12:00:00,30.82,30.89,30.69,30.88,94100.0,23.3701,23.4232,23.2716,23.4156,94100.0
2014-03-03 12:30:00,30.87,30.89,30.82,30.89,51100.0,23.408,23.4232,23.3701,23.4232,51100.0
2014-03-03 13:00:00,30.89,30.97,30.87,30.93,35400.0,23.4232,23.4839,23.408,23.4535,35400.0
2014-03-03 13:30:00,30.94,30.98,30.9,30.95,43300.0,23.4611,23.4915,23.4308,23.4687,43300.0
2014-03-03 14:00:00,30.96,30.97,30.88,30.88,40800.0,23.4763,23.4839,23.4156,23.4156,40800.0
2014-03-03 14:30:00,30.89,30.97,30.86,30.9,40700.0,23.4232,23.4839,23.4005,23.4308,40700.0
2014-03-03 15:00:00,30.9,30.9,30.78,30.82,93200.0,23.4308,23.4308,23.3398,23.3701,93200.0
2014-03-03 15:30:00,30.83,30.92,30.81,30.92,203200.0,23.3777,23.446,23.3625,23.446,203200.0
2014-03-04 09:30:00,31.2,31.46,30.93,31.46,144400.0,23.6583,23.8554,23.4535,23.8554,144400.0
2014-03-04 10:00:00,31.47,31.62,31.35,31.58,190100.0,23.863,23.9768,23.772,23.9464,190100.0
2014-03-04 10:30:00,31.57,31.58,31.44,31.51,64300.0,23.9388,23.9464,23.8403,23.8933,64300.0
2014-03-04 11:00:00,31.51,31.52,31.43,31.48,51700.0,23.8933,23.9009,23.8327,23.8706,51700.0
2014-03-04 11:30:00,31.49,31.52,31.4,31.51,68200.0,23.8782,23.9009,23.8099,23.8933,68200.0
2014-03-04 12:00:00,31.52,31.55,31.45,31.52,41300.0,23.9009,23.9237,23.8478,23.9009,41300.0
2014-03-04 12:30:00,31.52,31.52,31.41,31.45,55700.0,23.9009,23.9009,23.8175,23.8478,55700.0
2014-03-04 13:00:00,31.45,31.49,31.42,31.47,65600.0,23.8478,23.8782,23.8251,23.863,65600.0
2014-03-04 13:30:00,31.48,31.5,31.36,31.39,71200.0,23.8706,23.8858,23.7796,23.8024,71200.0
2014-03-04 14:00:00,31.39,31.42,31.28,31.34,68400.0,23.8024,23.8251,23.7189,23.7644,68400.0
2014-03-04 14:30:00,31.35,31.46,31.3,31.45,55400.0,23.772,23.8554,23.7341,23.8478,55400.0
2014-03-04 15:00:00,31.45,31.51,31.44,31.51,108900.0,23.8478,23.8933,23.8403,23.8933,108900.0
2014-03-04 15:30:00,31.51,31.53,31.4,31.4,162900.0,23.8933,23.9085,23.8099,23.8099,162900.0
2014-03-05 09:30:00,31.32,31.47,31.12,31.29,131100.0,23.7493,23.863,23.5976,23.7265,131100.0
2014-03-05 10:00:00,31.31,31.42,31.25,31.29,86400.0,23.7417,23.8251,23.6962,23.7265,86400.0
2014-03-05 10:30:00,31.31,31.44,31.3,31.41,99600.0,23.7417,23.8403,23.7341,23.8175,99600.0
2014-03-05 11:00:00,31.42,31.48,31.31,31.33,37800.0,23.8251,23.8706,23.7417,23.7569,37800.0
2014-03-05 11:30:00,31.32,31.39,31.29,31.35,27400.0,23.7493,23.8024,23.7265,23.772,27400.0
2014-03-05 12:00:00,31.36,31.38,31.3,31.3,26300.0,23.7796,23.7948,23.7341,23.7341,26300.0
2014-03-05 12:30:00,31.31,31.36,31.3,31.34,21700.0,23.7417,23.7796,23.7341,23.7644,21700.0
2014-03-05 13:00:00,31.33,31.43,31.33,31.42,25500.0,23.7569,23.8327,23.7569,23.8251,25500.0
2014-03-05 13:30:00,31.41,31.46,31.34,31.35,48700.0,23.8175,23.8554,23.7644,23.772,48700.0
2014-03-05 14:00:00,31.36,31.4,31.34,31.36,47900.0,23.7796,23.8099,23.7644,23.7796,47900.0
2014-03-05 14:30:00,31.37,31.39,31.32,31.33,36900.0,23.7872,23.8024,23.7493,23.7569,36900.0
2014-03-05 15:00:00,31.34,31.35,31.24,31.25,88400.0,23.7644,23.772,23.6886,23.6962,88400.0
2014-03-05 15:30:00,31.26,31.34,31.25,31.32,561100.0,23.7038,23.7644,23.6962,23.7493,561100.0
2014-03-06 09:30:00,31.39,31.6,31.23,31.59,78900.0,23.8024,23.9616,23.681,23.954,78900.0
2014-03-06 10:00:00,31.61,31.65,31.5,31.55,75700.0,23.9692,23.9995,23.8858,23.9237,75700.0
2014-03-06 10:30:00,31.56,31.66,31.56,31.64,32000.0,23.9313,24.0071,23.9313,23.9919,32000.0
2014-03-06 11:00:00,31.64,31.65,31.54,31.56,109700.0,23.9919,23.9995,23.9161,23.9313,109700.0
2014-03-06 11:30:00,31.57,31.59,31.52,31.53,76800.0,23.9388,23.954,23.9009,23.9085,76800.0
2014-03-06 12:00:00,31.54,31.61,31.52,31.57,26900.0,23.9161,23.9692,23.9009,23.9388,26900.0
2014-03-06 12:30:00,31.58,31.59,31.56,31.57,22500.0,23.9464,23.954,23.9313,23.9388,22500.0
2014-03-06 13:00:00,31.58,31.59,31.51,31.52,56500.0,23.9464,23.954,23.8933,23.9009,56500.0
2014-03-06 13:30:00,31.52,31.54,31.48,31.49,46300.0,23.9009,23.9161,23.8706,23.8782,46300.0
2014-03-06 14:00:00,31.5,31.54,31.5,31.53,68100.0,23.8858,23.9161,23.8858,23.9085,68100.0
2014-03-06 14:30:00,31.53,31.54,31.46,31.51,84600.0,23.9085,23.9161,23.8554,23.8933,84600.0
2014-03-06 15:00:00,31.52,31.55,31.51,31.55,79300.0,23.9009,23.9237,23.8933,23.9237,79300.0
2014-03-06 15:30:00,31.55,31.59,31.44,31.45,152300.0,23.9237,23.954,23.8403,23.8478,152300.0
2014-03-07 09:30:00,31.69,31.97,31.63,31.81,231900.0,24.0298,24.2422,23.9843,24.1208,231900.0
2014-03-07 10:00:00,31.81,32.02,31.75,31.95,205500.0,24.1208,24.2801,24.0753,24.227,205500.0
2014-03-07 10:30:00,31.95,31.98,31.79,31.79,149000.0,24.227,24.2497,24.1057,24.1057,149000.0
2014-03-07 11:00:00,31.78,31.79,31.62,31.71,189900.0,24.0981,24.1057,23.9768,24.045,189900.0
2014-03-07 11:30:00,31.71,31.88,31.69,31.87,130400.0,24.045,24.1739,24.0298,24.1663,130400.0
2014-03-07 12:00:00,31.85,31.85,31.78,31.8,57600.0,24.1512,24.1512,24.0981,24.1132,57600.0
2014-03-07 12:30:00,31.8,31.88,31.77,31.82,70400.0,24.1132,24.1739,24.0905,24.1284,70400.0
2014-03-07 13:00:00,31.82,31.85,31.74,31.74,43200.0,24.1284,24.1512,24.0677,24.0677,43200.0
2014-03-07 13:30:00,31.75,31.77,31.68,31.69,82700.0,24.0753,24.0905,24.0223,24.0298,82700.0
2014-03-07 14:00:00,31.69,31.69,31.54,31.6,56200.0,24.0298,24.0298,23.9161,23.9616,56200.0
2014-03-07 14:30:00,31.61,31.69,31.6,31.66,37900.0,23.9692,24.0298,23.9616,24.0071,37900.0
2014-03-07 15:00:00,31.67,31.67,31.61,31.62,107200.0,24.0147,24.0147,23.9692,23.9768,107200.0
2014-03-07 15:30:00,31.62,31.63,31.55,31.57,400000.0,23.9768,23.9843,23.9237,23.9388,400000.0
2014-03-10 09:30:00,31.5,31.62,31.47,31.6,135100.0,23.8858,23.9768,23.863,23.9616,135100.0
2014-03-10 10:00:00,31.6,31.6,31.41,31.45,140100.0,23.9616,23.9616,23.8175,23.8478,140100.0
2014-03-10 10:30:00,31.46,31.51,31.39,31.5,350900.0,23.8554,23.8933,23.8024,23.8858,350900.0
2014-03-10 11:00:00,31.51,31.58,31.45,31.55,186600.0,23.8933,23.9464,23.8478,23.9237,186600.0
2014-03-10 11:30:00,31.55,31.67,31.53,31.59,344700.0,23.9237,24.0147,23.9085,23.954,344700.0
2014-03-10 12:00:00,31.6,31.61,31.58,31.61,55600.0,23.9616,23.9692,23.9464,23.9692,55600.0
2014-03-10 12:30:00,31.62,31.62,31.56,31.6,37800.0,23.9768,23.9768,23.9313,23.9616,37800.0
2014-03-10 13:00:00,31.59,31.61,31.55,31.61,21300.0,23.954,23.9692,23.9237,23.9692,21300.0
2014-03-10 13:30:00,31.61,31.61,31.52,31.52,19000.0,23.9692,23.9692,23.9009,23.9009,19000.0
2014-03-10 14:00:00,31.53,31.56,31.51,31.55,205100.0,23.9085,23.9313,23.8933,23.9237,205100.0
2014-03-10 14:30:00,31.55,31.56,31.54,31.54,38900.0,23.9237,23.9313,23.9161,23.9161,38900.0
2014-03-10 15:00:00,31.55,31.56,31.49,31.51,83700.0,23.9237,23.9313,23.8782,23.8933,83700.0
2014-03-10 15:30:00,31.52,31.59,31.51,31.53,421600.0,23.9009,23.954,23.8933,23.9085,421600.0
2014-03-11 09:30:00,31.52,31.63,31.36,31.42,126600.0,23.9009,23.9843,23.7796,23.8251,126600.0
2014-03-11 10:00:00,31.42,31.45,31.32,31.39,110500.0,23.8251,23.8478,23.7493,23.8024,110500.0
2014-03-11 10:30:00,31.4,31.49,31.36,31.47,236300.0,23.8099,23.8782,23.7796,23.863,236300.0
2014-03-11 11:00:00,31.47,31.53,31.42,31.45,102800.0,23.863,23.9085,23.8251,23.8478,102800.0
2014-03-11 11:30:00,31.44,31.44,31.26,31.28,46500.0,23.8403,23.8403,23.7038,23.7189,46500.0
2014-03-11 12:00:00,31.29,31.29,31.14,31.25,43000.0,23.7265,23.7265,23.6128,23.6962,43000.0
2014-03-11 12:30:00,31.26,31.46,31.26,31.43,38200.0,23.7038,23.8554,23.7038,23.8327,38200.0
2014-03-11 13:00:00,31.42,31.49,31.39,31.41,35800.0,23.8251,23.8782,23.8024,23.8175,35800.0
2014-03-11 13:30:00,31.4,31.55,31.4,31.51,122600.0,23.8099,23.9237,23.8099,23.8933,122600.0
2014-03-11 14:00:00,31.51,31.51,31.45,31.45,89600.0,23.8933,23.8933,23.8478,23.8478,89600.0
2014-03-11 14:30:00,31.45,31.46,31.41,31.42,161100.0,23.8478,23.8554,23.8175,23.8251,161100.0
2014-03-11 15:00:00,31.42,31.51,31.37,31.46,76700.0,23.8251,23.8933,23.7872,23.8554,76700.0
2014-03-11 15:30:00,31.46,31.51,31.43,31.47,233700.0,23.8554,23.8933,23.8327,23.863,233700.0
2014-03-12 09:30:00,31.4,31.5,31.12,31.33,266000.0,23.8099,23.8858,23.5976,23.7569,266000.0
2014-03-12 10:00:00,31.33,31.38,31.21,31.29,197500.0,23.7569,23.7948,23.6659,23.7265,197500.0
2014-03-12 10:30:00,31.29,31.33,31.28,31.33,91800.0,23.7265,23.7569,23.7189,23.7569,91800.0
2014-03-12 11:00:00,31.33,31.34,31.29,31.32,58000.0,23.7569,23.7644,23.7265,23.7493,58000.0
2014-03-12 11:30:00,31.33,31.35,31.31,31.33,46900.0,23.7569,23.772,23.7417,23.7569,46900.0
2014-03-12 12:00:00,31.33,31.38,31.32,31.34,31800.0,23.7569,23.7948,23.7493,23.7644,31800.0
2014-03-12 12:30:00,31.34,31.45,31.32,31.45,29600.0,23.7644,23.8478,23.7493,23.8478,29600.0
2014-03-12 13:00:00,31.45,31.46,31.36,31.39,30400.0,23.8478,23.8554,23.7796,23.8024,30400.0
2014-03-12 13:30:00,31.39,31.47,31.39,31.45,20700.0,23.8024,23.863,23.8024,23.8478,20700.0
2014-03-12 14:00:00,31.45,31.48,31.41,31.47,166800.0,23.8478,23.8706,23.8175,23.863,166800.0
2014-03-12 14:30:00,31.46,31.47,31.42,31.44,60100.0,23.8554,23.863,23.8251,23.8403,60100.0
2014-03-12 15:00:00,31.44,31.46,31.38,31.42,51400.0,23.8403,23.8554,23.7948,23.8251,51400.0
2014-03-12 15:30:00,31.42,31.47,31.38,31.45,251500.0,23.8251,23.863,23.7948,23.8478,251500.0
2014-03-13 09:30:00,31.56,31.82,31.44,31.78,92400.0,23.9313,24.1284,23.8403,24.0981,92400.0
2014-03-13 10:00:00,31.79,31.82,31.66,31.69,77200.0,24.1057,24.1284,24.0071,24.0298,77200.0
2014-03-13 10:30:00,31.68,31.69,31.49,31.49,65200.0,24.0223,24.0298,23.8782,23.8782,65200.0
2014-03-13 11:00:00,31.48,31.62,31.47,31.5,56000.0,23.8706,23.9768,23.863,23.8858,56000.0
2014-03-13 11:30:00,31.5,31.6,31.48,31.55,54300.0,23.8858,23.9616,23.8706,23.9237,54300.0
2014-03-13 12:00:00,31.56,31.57,31.46,31.47,64900.0,23.9313,23.9388,23.8554,23.863,64900.0
2014-03-13 12:30:00,31.46,31.47,31.38,31.44,92100.0,23.8554,23.863,23.7948,23.8403,92100.0
2014-03-13 13:00:00,31.43,31.5,31.35,31.5,128500.0,23.8327,23.8858,23.772,23.8858,128500.0
2014-03-13 13:30:00,31.49,31.51,31.38,31.47,69200.0,23.8782,23.8933,23.7948,23.863,69200.0
2014-03-13 14:00:00,31.48,31.48,31.32,31.4,95900.0,23.8706,23.8706,23.7493,23.8099,95900.0
2014-03-13 14:30:00,31.39,31.44,31.3,31.35,106700.0,23.8024,23.8403,23.7341,23.772,106700.0
2014-03-13 15:00:00,31.35,31.41,31.23,31.31,174800.0,23.772,23.8175,23.681,23.7417,174800.0
2014-03-13 15:30:00,31.31,31.42,31.28,31.38,263700.0,23.7417,23.8251,23.7189,23.7948,263700.0
2014-03-14 09:30:00,31.37,31.59,31.25,31.49,46600.0,23.7872,23.954,23.6962,23.8782,46600.0
2014-03-14 10:00:00,31.49,31.57,31.45,31.51,116700.0,23.8782,23.9388,23.8478,23.8933,116700.0
2014-03-14 10:30:00,31.51,31.55,31.37,31.38,66300.0,23.8933,23.9237,23.7872,23.7948,66300.0
2014-03-14 11:00:00,31.39,31.39,31.18,31.28,84800.0,23.8024,23.8024,23.6431,23.7189,84800.0
2014-03-14 11:30:00,31.27,31.54,31.24,31.47,58800.0,23.7114,23.9161,23.6886,23.863,58800.0
2014-03-14 12:00:00,31.48,31.52,31.4,31.4,67900.0,23.8706,23.9009,23.8099,23.8099,67900.0
2014-03-14 12:30:00,31.4,31.59,31.4,31.53,70900.0,23.8099,23.954,23.8099,23.9085,70900.0
2014-03-14 13:00:00,31.53,31.54,31.45,31.48,23400.0,23.9085,23.9161,23.8478,23.8706,23400.0
2014-03-14 13:30:00,31.47,31.51,31.43,31.5,35900.0,23.863,23.8933,23.8327,23.8858,35900.0
2014-03-14 14:00:00,31.52,31.53,31.47,31.5,29000.0,23.9009,23.9085,23.863,23.8858,29000.0
2014-03-14 14:30:00,31.5,31.51,31.37,31.37,31900.0,23.8858,23.8933,23.7872,23.7872,31900.0
2014-03-14 15:00:00,31.37,31.43,31.36,31.38,61200.0,23.7872,23.8327,23.7796,23.7948,61200.0
2014-03-14 15:30:00,31.38,31.42,31.32,31.35,157800.0,23.7948,23.8251,23.7493,23.772,157800.0
2014-03-17 09:30:00,31.69,31.69,31.46,31.53,102100.0,24.0298,24.0298,23.8554,23.9085,102100.0
2014-03-17 10:00:00,31.53,31.64,31.48,31.5,113200.0,23.9085,23.9919,23.8706,23.8858,113200.0
2014-03-17 10:30:00,31.49,31.54,31.41,31.42,71000.0,23.8782,23.9161,23.8175,23.8251,71000.0
2014-03-17 11:00:00,31.41,31.46,31.33,31.35,72700.0,23.8175,23.8554,23.7569,23.772,72700.0
2014-03-17 11:30:00,31.35,31.38,31.34,31.37,54800.0,23.772,23.7948,23.7644,23.7872,54800.0
2014-03-17 12:00:00,31.37,31.44,31.35,31.41,37900.0,23.7872,23.8403,23.772,23.8175,37900.0
2014-03-17 12:30:00,31.41,31.44,31.29,31.34,77200.0,23.8175,23.8403,23.7265,23.7644,77200.0
2014-03-17 13:00:00,31.34,31.36,31.26,31.3,40700.0,23.7644,23.7796,23.7038,23.7341,40700.0
2014-03-17 13:30:00,31.3,31.36,31.28,31.35,47200.0,23.7341,23.7796,23.7189,23.772,47200.0
2014-03-17 14:00:00,31.35,31.43,31.31,31.42,81400.0,23.772,23.8327,23.7417,23.8251,81400.0
2014-03-17 14:30:00,31.43,31.44,31.37,31.42,46500.0,23.8327,23.8403,23.7872,23.8251,46500.0
2014-03-17 15:00:00,31.41,31.43,31.39,31.41,121100.0,23.8175,23.8327,23.8024,23.8175,121100.0
2014-03-17 15:30:00,31.41,31.42,31.36,31.4,269600.0,23.8175,23.8251,23.7796,23.8099,269600.0
2014-03-18 09:30:00,31.36,31.58,31.25,31.41,83600.0,23.7796,23.9464,23.6962,23.8175,83600.0
2014-03-18 10:00:00,31.41,31.55,31.4,31.52,75400.0,23.8175,23.9237,23.8099,23.9009,75400.0
2014-03-18 10:30:00,31.53,31.56,31.38,31.38,72200.0,23.9085,23.9313,23.7948,23.7948,72200.0
2014-03-18 11:00:00,31.39,31.47,31.37,31.47,29200.0,23.8024,23.863,23.7872,23.863,29200.0
2014-03-18 11:30:00,31.47,31.5,31.43,31.49,30500.0,23.863,23.8858,23.8327,23.8782,30500.0
2014-03-18 12:00:00,31.48,31.53,31.47,31.49,76200.0,23.8706,23.9085,23.863,23.8782,76200.0
2014-03-18 12:30:00,31.49,31.49,31.43,31.48,28800.0,23.8782,23.8782,23.8327,23.8706,28800.0
2014-03-18 13:00:00,31.47,31.48,31.39,31.42,63700.0,23.863,23.8706,23.8024,23.8251,63700.0
2014-03-18 13:30:00,31.42,31.47,31.39,31.41,73000.0,23.8251,23.863,23.8024,23.8175,73000.0
2014-03-18 14:00:00,31.42,31.47,31.39,31.39,55900.0,23.8251,23.863,23.8024,23.8024,55900.0
2014-03-18 14:30:00,31.4,31.46,31.38,31.46,76500.0,23.8099,23.8554,23.7948,23.8554,76500.0
2014-03-18 15:00:00,31.46,31.48,31.4,31.42,126800.0,23.8554,23.8706,23.8099,23.8251,126800.0
2014-03-18 15:30:00,31.41,31.43,31.37,31.43,206300.0,23.8175,23.8327,23.7872,23.8327,206300.0
2014-03-19 09:30:00,31.38,31.46,31.22,31.36,111300.0,23.7948,23.8554,23.6734,23.7796,111300.0
2014-03-19 10:00:00,31.37,31.4,31.3,31.35,32100.0,23.7872,23.8099,23.7341,23.772,32100.0
2014-03-19 10:30:00,31.35,31.5,31.34,31.42,29100.0,23.772,23.8858,23.7644,23.8251,29100.0
2014-03-19 11:00:00,31.41,31.46,31.41,31.43,53800.0,23.8175,23.8554,23.8175,23.8327,53800.0
2014-03-19 11:30:00,31.43,31.47,31.41,31.43,39400.0,23.8327,23.863,23.8175,23.8327,39400.0
2014-03-19 12:00:00,31.43,31.47,31.38,31.38,78300.0,23.8327,23.863,23.7948,23.7948,78300.0
2014-03-19 12:30:00,31.38,31.39,31.34,31.36,57700.0,23.7948,23.8024,23.7644,23.7796,57700.0
2014-03-19 13:00:00,31.36,31.39,31.34,31.36,96300.0,23.7796,23.8024,23.7644,23.7796,96300.0
2014-03-19 13:30:00,31.35,31.36,31.3,31.34,54200.0,23.772,23.7796,23.7341,23.7644,54200.0
2014-03-19 14:00:00,31.34,32.33,31.21,32.26,882000.0,23.7644,24.5151,23.6659,24.4621,882000.0
2014-03-19 14:30:00,32.25,32.26,31.93,32.01,450800.0,24.4545,24.4621,24.2118,24.2725,450800.0
2014-03-19 15:00:00,32.02,32.02,31.68,31.81,276800.0,24.2801,24.2801,24.0223,24.1208,276800.0
2014-03-19 15:30:00,31.81,32.03,31.81,31.96,661600.0,24.1208,24.2876,24.1208,24.2346,661600.0
2014-03-20 09:30:00,31.84,32.37,31.7,32.29,440900.0,24.1436,24.5455,24.0374,24.4848,440900.0
2014-03-20 10:00:00,32.29,32.62,32.17,32.62,263300.0,24.4848,24.735,24.3938,24.735,263300.0
2014-03-20 10:30:00,32.61,32.67,32.56,32.58,340900.0,24.7275,24.7729,24.6895,24.7047,340900.0
2014-03-20 11:00:00,32.58,32.72,32.58,32.7,414900.0,24.7047,24.8109,24.7047,24.7957,414900.0
2014-03-20 11:30:00,32.71,32.76,32.6,32.63,298200.0,24.8033,24.8412,24.7199,24.7426,298200.0
2014-03-20 12:00:00,32.63,32.95,32.62,32.94,152700.0,24.7426,24.9853,24.735,24.9777,152700.0
2014-03-20 12:30:00,32.95,33.01,32.89,32.91,217900.0,24.9853,25.0308,24.9398,24.9549,217900.0
2014-03-20 13:00:00,32.91,33.19,32.91,33.13,266300.0,24.9549,25.1673,24.9549,25.1218,266300.0
2014-03-20 13:30:00,33.13,33.28,33.12,33.27,264900.0,25.1218,25.2355,25.1142,25.2279,264900.0
2014-03-20 14:00:00,33.27,33.28,33.13,33.16,258900.0,25.2279,25.2355,25.1218,25.1445,258900.0
2014-03-20 14:30:00,33.17,33.33,33.15,33.24,564600.0,25.1521,25.2734,25.1369,25.2052,564600.0
2014-03-20 15:00:00,33.24,33.24,32.97,32.97,500000.0,25.2052,25.2052,25.0004,25.0004,500000.0
2014-03-20 15:30:00,32.97,33.1,32.95,33.0,813000.0,25.0004,25.099,24.9853,25.0232,813000.0
2014-03-21 09:30:00,32.54,32.55,32.07,32.08,2133400.0,24.6744,24.682,24.318,24.3256,2133400.0
2014-03-21 10:00:00,32.08,32.28,31.83,31.83,1335800.0,24.3256,24.4772,24.136,24.136,1335800.0
2014-03-21 10:30:00,31.84,31.91,31.45,31.7,971400.0,24.1436,24.1967,23.8478,24.0374,971400.0
2014-03-21 11:00:00,31.7,32.02,31.63,31.96,954400.0,24.0374,24.2801,23.9843,24.2346,954400.0
2014-03-21 11:30:00,31.96,32.07,31.82,32.0,543200.0,24.2346,24.318,24.1284,24.2649,543200.0
2014-03-21 12:00:00,32.0,32.0,31.56,31.57,647600.0,24.2649,24.2649,23.9313,23.9388,647600.0
2014-03-21 12:30:00,31.57,31.6,31.45,31.48,438100.0,23.9388,23.9616,23.8478,23.8706,438100.0
2014-03-21 13:00:00,31.49,31.56,30.88,30.96,805800.0,23.8782,23.9313,23.4156,23.4763,805800.0
2014-03-21 13:30:00,30.96,31.32,30.92,31.28,1110000.0,23.4763,23.7493,23.446,23.7189,1110000.0
2014-03-21 14:00:00,31.29,31.49,31.19,31.26,734200.0,23.7265,23.8782,23.6507,23.7038,734200.0
2014-03-21 14:30:00,31.25,31.7,31.23,31.52,968200.0,23.6962,24.0374,23.681,23.9009,968200.0
2014-03-21 15:00:00,31.52,31.64,31.3,31.33,960000.0,23.9009,23.9919,23.7341,23.7569,960000.0
2014-03-21 15:30:00,31.33,31.48,31.07,31.24,2326500.0,23.7569,23.8706,23.5597,23.6886,2326500.0
2014-03-24 09:30:00,31.0,31.51,30.98,31.06,736000.0,23.5066,23.8933,23.4915,23.5521,736000.0
2014-03-24 10:00:00,31.06,31.06,30.45,30.71,949600.0,23.5521,23.5521,23.0896,23.2867,949600.0
2014-03-24 10:30:00,30.71,30.73,30.58,30.59,432300.0,23.2867,23.3019,23.1881,23.1957,432300.0
2014-03-24 11:00:00,30.59,30.6,30.35,30.46,461200.0,23.1957,23.2033,23.0137,23.0972,461200.0
2014-03-24 11:30:00,30.46,30.5,30.31,30.44,297600.0,23.0972,23.1275,22.9834,23.082,297600.0
2014-03-24 12:00:00,30.44,30.46,30.27,30.3,283600.0,23.082,23.0972,22.9531,22.9758,283600.0
2014-03-24 12:30:00,30.31,30.34,30.17,30.18,253500.0,22.9834,23.0062,22.8773,22.8848,253500.0
2014-03-24 13:00:00,30.19,30.27,30.16,30.25,204100.0,22.8924,22.9531,22.8697,22.9379,204100.0
2014-03-24 13:30:00,30.25,30.45,30.25,30.37,481600.0,22.9379,23.0896,22.9379,23.0289,481600.0
2014-03-24 14:00:00,30.37,30.41,30.18,30.23,273700.0,23.0289,23.0592,22.8848,22.9227,273700.0
2014-03-24 14:30:00,30.24,30.28,30.13,30.21,340900.0,22.9303,22.9607,22.8469,22.9076,340900.0
2014-03-24 15:00:00,30.21,30.36,30.15,30.32,460700.0,22.9076,23.0213,22.8621,22.991,460700.0
2014-03-24 15:30:00,30.32,30.4,30.25,30.31,934900.0,22.991,23.0517,22.9379,22.9834,934900.0
2014-03-25 09:30:00,30.4,30.9,30.16,30.7,821600.0,23.0517,23.4308,22.8697,23.2791,821600.0
2014-03-25 10:00:00,30.68,30.83,30.57,30.59,589100.0,23.264,23.3777,23.1806,23.1957,589100.0
2014-03-25 10:30:00,30.59,30.61,30.49,30.55,305600.0,23.1957,23.2109,23.1199,23.1654,305600.0
2014-03-25 11:00:00,30.54,30.56,30.43,30.45,500500.0,23.1578,23.173,23.0744,23.0896,500500.0
2014-03-25 11:30:00,30.46,30.58,30.46,30.58,115800.0,23.0972,23.1881,23.0972,23.1881,115800.0
2014-03-25 12:00:00,30.58,30.59,30.43,30.49,111200.0,23.1881,23.1957,23.0744,23.1199,111200.0
2014-03-25 12:30:00,30.49,30.54,30.48,30.54,105100.0,23.1199,23.1578,23.1123,23.1578,105100.0
2014-03-25 13:00:00,30.54,30.69,30.53,30.66,117900.0,23.1578,23.2716,23.1502,23.2488,117900.0
2014-03-25 13:30:00,30.66,30.67,30.58,30.6,151800.0,23.2488,23.2564,23.1881,23.2033,151800.0
2014-03-25 14:00:00,30.6,30.72,30.59,30.59,191000.0,23.2033,23.2943,23.1957,23.1957,191000.0
2014-03-25 14:30:00,30.6,30.71,30.6,30.66,166200.0,23.2033,23.2867,23.2033,23.2488,166200.0
2014-03-25 15:00:00,30.65,30.72,30.63,30.71,306700.0,23.2412,23.2943,23.2261,23.2867,306700.0
2014-03-25 15:30:00,30.71,30.75,30.58,30.6,567200.0,23.2867,23.3171,23.1881,23.2033,567200.0
2014-03-26 09:30:00,30.69,30.75,30.27,30.28,1220000.0,23.2716,23.3171,22.9531,22.9607,1220000.0
2014-03-26 10:00:00,30.28,30.68,30.28,30.55,813500.0,22.9607,23.264,22.9607,23.1654,813500.0
2014-03-26 10:30:00,30.54,30.55,30.3,30.31,273800.0,23.1578,23.1654,22.9758,22.9834,273800.0
2014-03-26 11:00:00,30.31,30.54,30.29,30.51,295500.0,22.9834,23.1578,22.9682,23.1351,295500.0
2014-03-26 11:30:00,30.5,30.51,30.45,30.46,88100.0,23.1275,23.1351,23.0896,23.0972,88100.0
2014-03-26 12:00:00,30.47,30.47,30.33,30.38,86300.0,23.1047,23.1047,22.9986,23.0365,86300.0
2014-03-26 12:30:00,30.37,30.48,30.34,30.46,60700.0,23.0289,23.1123,23.0062,23.0972,60700.0
2014-03-26 13:00:00,30.46,30.46,30.26,30.29,65000.0,23.0972,23.0972,22.9455,22.9682,65000.0
2014-03-26 13:30:00,30.28,30.31,30.18,30.3,564000.0,22.9607,22.9834,22.8848,22.9758,564000.0
2014-03-26 14:00:00,30.3,30.53,30.3,30.37,172000.0,22.9758,23.1502,22.9758,23.0289,172000.0
2014-03-26 14:30:00,30.36,30.4,30.32,30.38,52300.0,23.0213,23.0517,22.991,23.0365,52300.0
2014-03-26 15:00:00,30.39,30.39,30.25,30.25,310400.0,23.0441,23.0441,22.9379,22.9379,310400.0
2014-03-26 15:30:00,30.25,30.3,30.19,30.2,466000.0,22.9379,22.9758,22.8924,22.9,466000.0
2014-03-27 09:30:00,30.39,30.39,29.61,29.66,501100.0,23.0441,23.0441,22.4526,22.4905,501100.0
2014-03-27 10:00:00,29.67,29.69,29.51,29.67,510700.0,22.4981,22.5133,22.3768,22.4981,510700.0
2014-03-27 10:30:00,29.67,29.79,29.54,29.55,626700.0,22.4981,22.5891,22.3995,22.4071,626700.0
2014-03-27 11:00:00,29.55,29.56,29.38,29.51,421300.0,22.4071,22.4147,22.2782,22.3768,421300.0
2014-03-27 11:30:00,29.51,29.72,29.43,29.67,352100.0,22.3768,22.536,22.3161,22.4981,352100.0
2014-03-27 12:00:00,29.68,29.92,29.59,29.92,651500.0,22.5057,22.6877,22.4375,22.6877,651500.0
2014-03-27 12:30:00,29.92,29.95,29.73,29.78,243500.0,22.6877,22.7104,22.5436,22.5815,243500.0
2014-03-27 13:00:00,29.78,29.87,29.75,29.87,231200.0,22.5815,22.6498,22.5588,22.6498,231200.0
2014-03-27 13:30:00,29.88,29.89,29.75,29.79,101400.0,22.6574,22.6649,22.5588,22.5891,101400.0
2014-03-27 14:00:00,29.79,29.8,29.7,29.75,127900.0,22.5891,22.5967,22.5209,22.5588,127900.0
2014-03-27 14:30:00,29.75,29.99,29.64,29.98,391300.0,22.5588,22.7408,22.4754,22.7332,391300.0
2014-03-27 15:00:00,29.98,30.03,29.74,29.81,719700.0,22.7332,22.7711,22.5512,22.6043,719700.0
2014-03-27 15:30:00,29.81,29.86,29.74,29.83,773600.0,22.6043,22.6422,22.5512,22.6194,773600.0
2014-03-28 09:30:00,29.95,30.31,29.82,30.31,129400.0,22.7104,22.9834,22.6119,22.9834,129400.0
2014-03-28 10:00:00,30.32,30.39,30.22,30.33,146500.0,22.991,23.0441,22.9152,22.9986,146500.0
2014-03-28 10:30:00,30.34,30.51,30.34,30.48,128800.0,23.0062,23.1351,23.0062,23.1123,128800.0
2014-03-28 11:00:00,30.48,30.52,30.26,30.33,122600.0,23.1123,23.1426,22.9455,22.9986,122600.0
2014-03-28 11:30:00,30.32,30.35,30.23,30.31,61700.0,22.991,23.0137,22.9227,22.9834,61700.0
2014-03-28 12:00:00,30.32,30.38,30.3,30.3,48000.0,22.991,23.0365,22.9758,22.9758,48000.0
2014-03-28 12:30:00,30.3,30.38,30.3,30.33,66700.0,22.9758,23.0365,22.9758,22.9986,66700.0
2014-03-28 13:00:00,30.35,30.36,30.2,30.33,193300.0,23.0137,23.0213,22.9,22.9986,193300.0
2014-03-28 13:30:00,30.34,30.39,30.29,30.34,102600.0,23.0062,23.0441,22.9682,23.0062,102600.0
2014-03-28 14:00:00,30.34,30.35,30.17,30.26,168400.0,23.0062,23.0137,22.8773,22.9455,168400.0
2014-03-28 14:30:00,30.26,30.37,30.25,30.35,138100.0,22.9455,23.0289,22.9379,23.0137,138100.0
2014-03-28 15:00:00,30.35,30.37,30.24,30.26,157100.0,23.0137,23.0289,22.9303,22.9455,157100.0
2014-03-28 15:30:00,30.25,30.3,30.22,30.29,263500.0,22.9379,22.9758,22.9152,22.9682,263500.0
2014-03-31 09:30:00,30.44,30.82,30.44,30.68,152500.0,23.082,23.3701,23.082,23.264,152500.0
2014-03-31 10:00:00,30.68,31.0,30.65,30.96,331400.0,23.264,23.5066,23.2412,23.4763,331400.0
2014-03-31 10:30:00,30.97,31.03,30.85,30.93,188400.0,23.4839,23.5294,23.3929,23.4535,188400.0
2014-03-31 11:00:00,30.92,30.93,30.7,30.76,98800.0,23.446,23.4535,23.2791,23.3246,98800.0
2014-03-31 11:30:00,30.76,30.77,30.66,30.71,71500.0,23.3246,23.3322,23.2488,23.2867,71500.0
2014-03-31 12:00:00,30.72,30.81,30.69,30.8,88200.0,23.2943,23.3625,23.2716,23.355,88200.0
2014-03-31 12:30:00,30.8,30.89,30.8,30.86,82300.0,23.355,23.4232,23.355,23.4005,82300.0
2014-03-31 13:00:00,30.85,30.92,30.76,30.92,99500.0,23.3929,23.446,23.3246,23.446,99500.0
2014-03-31 13:30:00,30.92,30.99,30.9,30.96,159800.0,23.446,23.499,23.4308,23.4763,159800.0
2014-03-31 14:00:00,30.96,31.03,30.94,30.95,93900.0,23.4763,23.5294,23.4611,23.4687,93900.0
2014-03-31 14:30:00,30.96,31.07,30.94,31.04,104100.0,23.4763,23.5597,23.4611,23.537,104100.0
2014-03-31 15:00:00,31.04,31.09,31.03,31.07,165000.0,23.537,23.5749,23.5294,23.5597,165000.0
2014-03-31 15:30:00,31.07,31.09,30.94,31.0,623600.0,23.5597,23.5749,23.4611,23.5066,623600.0
2014-04-01 09:30:00,31.08,31.22,30.91,30.97,202600.0,23.5673,23.6734,23.4384,23.4839,202600.0
2014-04-01 10:00:00,30.97,31.16,30.96,31.1,199200.0,23.4839,23.6279,23.4763,23.5825,199200.0
2014-04-01 10:30:00,31.1,31.14,31.02,31.08,109400.0,23.5825,23.6128,23.5218,23.5673,109400.0
2014-04-01 11:00:00,31.07,31.17,31.05,31.06,151300.0,23.5597,23.6355,23.5445,23.5521,151300.0
2014-04-01 11:30:00,31.06,31.1,30.98,30.98,72500.0,23.5521,23.5825,23.4915,23.4915,72500.0
2014-04-01 12:00:00,30.97,31.05,30.95,30.99,99300.0,23.4839,23.5445,23.4687,23.499,99300.0
2014-04-01 12:30:00,31.0,31.05,30.95,31.05,181800.0,23.5066,23.5445,23.4687,23.5445,181800.0
2014-04-01 13:00:00,31.04,31.08,30.96,31.07,170500.0,23.537,23.5673,23.4763,23.5597,170500.0
2014-04-01 13:30:00,31.07,31.08,31.03,31.05,121900.0,23.5597,23.5673,23.5294,23.5445,121900.0
2014-04-01 14:00:00,31.05,31.2,31.04,31.19,225100.0,23.5445,23.6583,23.537,23.6507,225100.0
2014-04-01 14:30:00,31.19,31.27,31.15,31.26,129700.0,23.6507,23.7114,23.6204,23.7038,129700.0
2014-04-01 15:00:00,31.25,31.29,31.19,31.28,468300.0,23.6962,23.7265,23.6507,23.7189,468300.0
2014-04-01 15:30:00,31.28,31.33,31.21,31.23,1036600.0,23.7189,23.7569,23.6659,23.681,1036600.0
2014-04-02 09:30:00,31.27,31.5,31.06,31.5,256600.0,23.7114,23.8858,23.5521,23.8858,256600.0
2014-04-02 10:00:00,31.5,31.59,31.41,31.55,759300.0,23.8858,23.954,23.8175,23.9237,759300.0
2014-04-02 10:30:00,31.55,31.75,31.55,31.69,334800.0,23.9237,24.0753,23.9237,24.0298,334800.0
2014-04-02 11:00:00,31.7,31.75,31.61,31.61,245400.0,24.0374,24.0753,23.9692,23.9692,245400.0
2014-04-02 11:30:00,31.62,31.69,31.55,31.61,204700.0,23.9768,24.0298,23.9237,23.9692,204700.0
2014-04-02 12:00:00,31.62,31.68,31.55,31.66,264000.0,23.9768,24.0223,23.9237,24.0071,264000.0
2014-04-02 12:30:00,31.65,31.71,31.59,31.66,198200.0,23.9995,24.045,23.954,24.0071,198200.0
2014-04-02 13:00:00,31.66,31.66,31.55,31.61,87300.0,24.0071,24.0071,23.9237,23.9692,87300.0
2014-04-02 13:30:00,31.61,31.65,31.55,31.61,139700.0,23.9692,23.9995,23.9237,23.9692,139700.0
2014-04-02 14:00:00,31.6,31.62,31.5,31.61,189500.0,23.9616,23.9768,23.8858,23.9692,189500.0
2014-04-02 14:30:00,31.61,31.64,31.56,31.63,152300.0,23.9692,23.9919,23.9313,23.9843,152300.0
2014-04-02 15:00:00,31.63,31.67,31.6,31.66,136300.0,23.9843,24.0147,23.9616,24.0071,136300.0
2014-04-02 15:30:00,31.67,31.71,31.6,31.69,925300.0,24.0147,24.045,23.9616,24.0298,925300.0
2014-04-03 09:30:00,31.58,31.81,31.5,31.67,123900.0,23.9464,24.1208,23.8858,24.0147,123900.0
2014-04-03 10:00:00,31.66,31.66,31.48,31.49,112900.0,24.0071,24.0071,23.8706,23.8782,112900.0
2014-04-03 10:30:00,31.5,31.51,31.33,31.42,97700.0,23.8858,23.8933,23.7569,23.8251,97700.0
2014-04-03 11:00:00,31.41,31.48,31.35,31.38,57000.0,23.8175,23.8706,23.772,23.7948,57000.0
2014-04-03 11:30:00,31.37,31.5,31.37,31.49,37200.0,23.7872,23.8858,23.7872,23.8782,37200.0
2014-04-03 12:00:00,31.47,31.65,31.47,31.62,47300.0,23.863,23.9995,23.863,23.9768,47300.0
2014-04-03 12:30:00,31.62,31.62,31.51,31.55,46300.0,23.9768,23.9768,23.8933,23.9237,46300.0
2014-04-03 13:00:00,31.55,31.63,31.55,31.61,36400.0,23.9237,23.9843,23.9237,23.9692,36400.0
2014-04-03 13:30:00,31.6,31.65,31.59,31.61,37800.0,23.9616,23.9995,23.954,23.9692,37800.0
2014-04-03 14:00:00,31.6,31.61,31.54,31.55,52100.0,23.9616,23.9692,23.9161,23.9237,52100.0
2014-04-03 14:30:00,31.55,31.59,31.51,31.59,107000.0,23.9237,23.954,23.8933,23.954,107000.0
2014-04-03 15:00:00,31.6,31.62,31.56,31.6,174400.0,23.9616,23.9768,23.9313,23.9616,174400.0
2014-04-03 15:30:00,31.59,31.66,31.57,31.64,418500.0,23.954,24.0071,23.9388,23.9919,418500.0
2014-04-04 09:30:00,31.73,31.87,31.53,31.72,139300.0,24.0602,24.1663,23.9085,24.0526,139300.0
2014-04-04 10:00:00,31.72,31.86,31.71,31.76,99800.0,24.0526,24.1587,24.045,24.0829,99800.0
2014-04-04 10:30:00,31.76,31.81,31.59,31.64,155500.0,24.0829,24.1208,23.954,23.9919,155500.0
2014-04-04 11:00:00,31.63,31.69,31.44,31.48,264600.0,23.9843,24.0298,23.8403,23.8706,264600.0
2014-04-04 11:30:00,31.48,31.54,31.3,31.43,258000.0,23.8706,23.9161,23.7341,23.8327,258000.0
2014-04-04 12:00:00,31.43,31.46,31.33,31.45,145200.0,23.8327,23.8554,23.7569,23.8478,145200.0
2014-04-04 12:30:00,31.45,31.5,31.35,31.39,67700.0,23.8478,23.8858,23.772,23.8024,67700.0
2014-04-04 13:00:00,31.37,31.43,31.3,31.33,105100.0,23.7872,23.8327,23.7341,23.7569,105100.0
2014-04-04 13:30:00,31.32,31.37,31.3,31.34,182600.0,23.7493,23.7872,23.7341,23.7644,182600.0
2014-04-04 14:00:00,31.34,31.54,31.33,31.47,210500.0,23.7644,23.9161,23.7569,23.863,210500.0
2014-04-04 14:30:00,31.47,31.47,31.38,31.39,124100.0,23.863,23.863,23.7948,23.8024,124100.0
2014-04-04 15:00:00,31.39,31.48,31.38,31.46,329700.0,23.8024,23.8706,23.7948,23.8554,329700.0
2014-04-04 15:30:00,31.45,31.47,31.36,31.37,497300.0,23.8478,23.863,23.7796,23.7872,497300.0
2014-04-07 09:30:00,31.34,31.48,30.77,30.96,452600.0,23.7644,23.8706,23.3322,23.4763,452600.0
2014-04-07 10:00:00,30.96,31.01,30.76,30.87,257100.0,23.4763,23.5142,23.3246,23.408,257100.0
2014-04-07 10:30:00,30.85,30.94,30.84,30.92,257900.0,23.3929,23.4611,23.3853,23.446,257900.0
2014-04-07 11:00:00,30.92,30.94,30.85,30.87,173900.0,23.446,23.4611,23.3929,23.408,173900.0
2014-04-07 11:30:00,30.86,30.88,30.59,30.63,143000.0,23.4005,23.4156,23.1957,23.2261,143000.0
2014-04-07 12:00:00,30.63,30.74,30.53,30.54,119200.0,23.2261,23.3095,23.1502,23.1578,119200.0
2014-04-07 12:30:00,30.54,30.59,30.44,30.59,211300.0,23.1578,23.1957,23.082,23.1957,211300.0
2014-04-07 13:00:00,30.59,30.69,30.56,30.61,154400.0,23.1957,23.2716,23.173,23.2109,154400.0
2014-04-07 13:30:00,30.62,30.69,30.6,30.65,111100.0,23.2185,23.2716,23.2033,23.2412,111100.0
2014-04-07 14:00:00,30.66,30.78,30.65,30.72,111000.0,23.2488,23.3398,23.2412,23.2943,111000.0
2014-04-07 14:30:00,30.73,30.77,30.65,30.76,89900.0,23.3019,23.3322,23.2412,23.3246,89900.0
2014-04-07 15:00:00,30.75,30.89,30.73,30.81,127200.0,23.3171,23.4232,23.3019,23.3625,127200.0
2014-04-07 15:30:00,30.8,30.84,30.74,30.76,517600.0,23.355,23.3853,23.3095,23.3246,517600.0
2014-04-08 09:30:00,30.67,30.91,30.45,30.6,161200.0,23.2564,23.4384,23.0896,23.2033,161200.0
2014-04-08 10:00:00,30.61,30.7,30.37,30.38,162800.0,23.2109,23.2791,23.0289,23.0365,162800.0
2014-04-08 10:30:00,30.38,30.69,30.37,30.63,130400.0,23.0365,23.2716,23.0289,23.2261,130400.0
2014-04-08 11:00:00,30.64,30.81,30.64,30.78,112800.0,23.2336,23.3625,23.2336,23.3398,112800.0
2014-04-08 11:30:00,30.77,30.79,30.55,30.66,364100.0,23.3322,23.3474,23.1654,23.2488,364100.0
2014-04-08 12:00:00,30.64,30.74,30.62,30.7,292800.0,23.2336,23.3095,23.2185,23.2791,292800.0
2014-04-08 12:30:00,30.72,30.72,30.51,30.53,76000.0,23.2943,23.2943,23.1351,23.1502,76000.0
2014-04-08 13:00:00,30.54,30.78,30.53,30.75,62000.0,23.1578,23.3398,23.1502,23.3171,62000.0
2014-04-08 13:30:00,30.75,30.76,30.63,30.65,66100.0,23.3171,23.3246,23.2261,23.2412,66100.0
2014-04-08 14:00:00,30.66,30.66,30.49,30.51,82700.0,23.2488,23.2488,23.1199,23.1351,82700.0
2014-04-08 14:30:00,30.51,30.58,30.47,30.53,89100.0,23.1351,23.1881,23.1047,23.1502,89100.0
2014-04-08 15:00:00,30.53,30.6,30.48,30.59,107700.0,23.1502,23.2033,23.1123,23.1957,107700.0
2014-04-08 15:30:00,30.59,30.67,30.55,30.55,377100.0,23.1957,23.2564,23.1654,23.1654,377100.0
2014-04-09 09:30:00,30.58,30.73,30.49,30.62,68800.0,23.1881,23.3019,23.1199,23.2185,68800.0
2014-04-09 10:00:00,30.6,30.72,30.57,30.61,130800.0,23.2033,23.2943,23.1806,23.2109,130800.0
2014-04-09 10:30:00,30.62,30.75,30.53,30.57,225800.0,23.2185,23.3171,23.1502,23.1806,225800.0
2014-04-09 11:00:00,30.57,30.67,30.52,30.54,111100.0,23.1806,23.2564,23.1426,23.1578,111100.0
2014-04-09 11:30:00,30.53,30.62,30.52,30.6,87200.0,23.1502,23.2185,23.1426,23.2033,87200.0
2014-04-09 12:00:00,30.61,30.68,30.53,30.65,38100.0,23.2109,23.264,23.1502,23.2412,38100.0
2014-04-09 12:30:00,30.65,30.72,30.62,30.65,58900.0,23.2412,23.2943,23.2185,23.2412,58900.0
2014-04-09 13:00:00,30.64,30.69,30.62,30.62,32700.0,23.2336,23.2716,23.2185,23.2185,32700.0
2014-04-09 13:30:00,30.62,30.67,30.6,30.64,34500.0,23.2185,23.2564,23.2033,23.2336,34500.0
2014-04-09 14:00:00,30.64,30.77,30.57,30.71,205100.0,23.2336,23.3322,23.1806,23.2867,205100.0
2014-04-09 14:30:00,30.71,30.75,30.53,30.54,106400.0,23.2867,23.3171,23.1502,23.1578,106400.0
2014-04-09 15:00:00,30.53,30.62,30.51,30.57,115200.0,23.1502,23.2185,23.1351,23.1806,115200.0
2014-04-09 15:30:00,30.58,30.72,30.57,30.68,335900.0,23.1881,23.2943,23.1806,23.264,335900.0
2014-04-10 09:30:00,30.67,30.72,30.31,30.38,129600.0,23.2564,23.2943,22.9834,23.0365,129600.0
2014-04-10 10:00:00,30.38,30.52,30.31,30.44,115100.0,23.0365,23.1426,22.9834,23.082,115100.0
2014-04-10 10:30:00,30.44,30.47,30.22,30.22,228100.0,23.082,23.1047,22.9152,22.9152,228100.0
2014-04-10 11:00:00,30.21,30.27,30.03,30.04,113700.0,22.9076,22.9531,22.7711,22.7787,113700.0
2014-04-10 11:30:00,30.04,30.12,29.96,30.02,174400.0,22.7787,22.8393,22.718,22.7635,174400.0
2014-04-10 12:00:00,30.01,30.04,29.77,29.86,174100.0,22.7559,22.7787,22.5739,22.6422,174100.0
2014-04-10 12:30:00,29.86,29.92,29.63,29.68,118100.0,22.6422,22.6877,22.4678,22.5057,118100.0
2014-04-10 13:00:00,29.68,29.83,29.64,29.74,111200.0,22.5057,22.6194,22.4754,22.5512,111200.0
2014-04-10 13:30:00,29.75,29.85,29.74,29.84,106200.0,22.5588,22.6346,22.5512,22.627,106200.0
2014-04-10 14:00:00,29.85,29.95,29.81,29.87,139900.0,22.6346,22.7104,22.6043,22.6498,139900.0
2014-04-10 14:30:00,29.87,29.92,29.72,29.72,216000.0,22.6498,22.6877,22.536,22.536,216000.0
2014-04-10 15:00:00,29.73,29.75,29.55,29.61,290900.0,22.5436,22.5588,22.4071,22.4526,290900.0
2014-04-10 15:30:00,29.61,29.74,29.57,29.57,557200.0,22.4526,22.5512,22.4223,22.4223,557200.0
2014-04-11 09:30:00,29.29,29.54,28.92,29.3,312500.0,22.21,22.3995,21.9294,22.2175,312500.0
2014-04-11 10:00:00,29.3,29.32,29.1,29.14,278000.0,22.2175,22.2327,22.0659,22.0962,278000.0
2014-04-11 10:30:00,29.13,29.47,29.1,29.38,282900.0,22.0886,22.3465,22.0659,22.2782,282900.0
2014-04-11 11:00:00,29.38,29.62,29.34,29.52,287300.0,22.2782,22.4602,22.2479,22.3844,287300.0
2014-04-11 11:30:00,29.51,29.58,29.34,29.51,217500.0,22.3768,22.4299,22.2479,22.3768,217500.0
2014-04-11 12:00:00,29.51,29.56,29.48,29.51,103600.0,22.3768,22.4147,22.354,22.3768,103600.0
2014-04-11 12:30:00,29.5,29.53,29.41,29.48,58900.0,22.3692,22.392,22.301,22.354,58900.0
2014-04-11 13:00:00,29.48,29.49,29.38,29.43,66600.0,22.354,22.3616,22.2782,22.3161,66600.0
2014-04-11 13:30:00,29.43,29.58,29.34,29.42,119600.0,22.3161,22.4299,22.2479,22.3085,119600.0
2014-04-11 14:00:00,29.43,29.46,29.34,29.36,92800.0,22.3161,22.3389,22.2479,22.263,92800.0
2014-04-11 14:30:00,29.36,29.41,29.2,29.39,168600.0,22.263,22.301,22.1417,22.2858,168600.0
2014-04-11 15:00:00,29.38,29.4,29.28,29.36,170500.0,22.2782,22.2934,22.2024,22.263,170500.0
2014-04-11 15:30:00,29.37,29.37,29.21,29.23,395500.0,22.2706,22.2706,22.1493,22.1645,395500.0
2014-04-14 09:30:00,29.65,29.92,29.2,29.24,128100.0,22.4829,22.6877,22.1417,22.1721,128100.0
2014-04-14 10:00:00,29.22,29.44,29.15,29.4,144400.0,22.1569,22.3237,22.1038,22.2934,144400.0
2014-04-14 10:30:00,29.41,29.46,29.29,29.45,165900.0,22.301,22.3389,22.21,22.3313,165900.0
2014-04-14 11:00:00,29.45,29.48,29.29,29.34,119800.0,22.3313,22.354,22.21,22.2479,119800.0
2014-04-14 11:30:00,29.35,29.39,29.27,29.28,85900.0,22.2555,22.2858,22.1948,22.2024,85900.0
2014-04-14 12:00:00,29.27,29.36,29.27,29.31,59700.0,22.1948,22.263,22.1948,22.2251,59700.0
2014-04-14 12:30:00,29.32,29.37,29.3,29.32,59400.0,22.2327,22.2706,22.2175,22.2327,59400.0
2014-04-14 13:00:00,29.32,29.35,29.31,29.34,65400.0,22.2327,22.2555,22.2251,22.2479,65400.0
2014-04-14 13:30:00,29.33,29.36,29.27,29.29,87700.0,22.2403,22.263,22.1948,22.21,87700.0
2014-04-14 14:00:00,29.29,29.3,29.17,29.19,61700.0,22.21,22.2175,22.119,22.1341,61700.0
2014-04-14 14:30:00,29.19,29.22,29.12,29.15,79000.0,22.1341,22.1569,22.0811,22.1038,79000.0
2014-04-14 15:00:00,29.14,29.15,28.91,29.07,313900.0,22.0962,22.1038,21.9218,22.0431,313900.0
2014-04-14 15:30:00,29.08,29.32,29.08,29.29,397200.0,22.0507,22.2327,22.0507,22.21,397200.0
2014-04-15 09:30:00,29.28,29.71,29.18,29.68,220400.0,22.2024,22.5284,22.1266,22.5057,220400.0
2014-04-15 10:00:00,29.68,29.8,29.38,29.44,317800.0,22.5057,22.5967,22.2782,22.3237,317800.0
2014-04-15 10:30:00,29.43,29.55,29.28,29.31,172000.0,22.3161,22.4071,22.2024,22.2251,172000.0
2014-04-15 11:00:00,29.3,29.3,29.05,29.17,233800.0,22.2175,22.2175,22.028,22.119,233800.0
2014-04-15 11:30:00,29.17,29.3,28.92,29.03,349600.0,22.119,22.2175,21.9294,22.0128,349600.0
2014-04-15 12:00:00,29.02,29.06,28.95,29.06,176200.0,22.0052,22.0356,21.9522,22.0356,176200.0
2014-04-15 12:30:00,29.04,29.14,29.04,29.13,131200.0,22.0204,22.0962,22.0204,22.0886,131200.0
2014-04-15 13:00:00,29.12,29.15,29.01,29.13,200600.0,22.0811,22.1038,21.9976,22.0886,200600.0
2014-04-15 13:30:00,29.13,29.36,29.1,29.34,73600.0,22.0886,22.263,22.0659,22.2479,73600.0
2014-04-15 14:00:00,29.34,29.47,29.29,29.39,86800.0,22.2479,22.3465,22.21,22.2858,86800.0
2014-04-15 14:30:00,29.39,29.57,29.39,29.48,108600.0,22.2858,22.4223,22.2858,22.354,108600.0
2014-04-15 15:00:00,29.48,29.6,29.44,29.53,120600.0,22.354,22.445,22.3237,22.392,120600.0
2014-04-15 15:30:00,29.54,29.59,29.45,29.58,235500.0,22.3995,22.4375,22.3313,22.4299,235500.0
2014-04-16 09:30:00,29.75,29.79,29.52,29.59,140500.0,22.5588,22.5891,22.3844,22.4375,140500.0
2014-04-16 10:00:00,29.58,29.58,29.32,29.46,240800.0,22.4299,22.4299,22.2327,22.3389,240800.0
2014-04-16 10:30:00,29.46,29.64,29.45,29.55,218800.0,22.3389,22.4754,22.3313,22.4071,218800.0
2014-04-16 11:00:00,29.54,29.75,29.49,29.69,142700.0,22.3995,22.5588,22.3616,22.5133,142700.0
2014-04-16 11:30:00,29.69,29.8,29.62,29.74,157500.0,22.5133,22.5967,22.4602,22.5512,157500.0
2014-04-16 12:00:00,29.75,29.88,29.72,29.77,100000.0,22.5588,22.6574,22.536,22.5739,100000.0
2014-04-16 12:30:00,29.77,29.8,29.7,29.7,66500.0,22.5739,22.5967,22.5209,22.5209,66500.0
2014-04-16 13:00:00,29.7,29.72,29.61,29.72,78900.0,22.5209,22.536,22.4526,22.536,78900.0
2014-04-16 13:30:00,29.71,29.8,29.63,29.77,82100.0,22.5284,22.5967,22.4678,22.5739,82100.0
2014-04-16 14:00:00,29.78,29.79,29.66,29.76,82300.0,22.5815,22.5891,22.4905,22.5664,82300.0
2014-04-16 14:30:00,29.76,29.85,29.75,29.83,110500.0,22.5664,22.6346,22.5588,22.6194,110500.0
2014-04-16 15:00:00,29.83,29.84,29.77,29.82,97500.0,22.6194,22.627,22.5739,22.6119,97500.0
2014-04-16 15:30:00,29.82,29.9,29.8,29.88,299500.0,22.6119,22.6725,22.5967,22.6574,299500.0
2014-04-17 09:30:00,29.92,30.14,29.77,29.82,181400.0,22.6877,22.8545,22.5739,22.6119,181400.0
2014-04-17 10:00:00,29.82,29.86,29.57,29.79,165500.0,22.6119,22.6422,22.4223,22.5891,165500.0
2014-04-17 10:30:00,29.8,30.03,29.8,30.02,170600.0,22.5967,22.7711,22.5967,22.7635,170600.0
2014-04-17 11:00:00,30.02,30.06,29.96,30.0,141500.0,22.7635,22.7938,22.718,22.7483,141500.0
2014-04-17 11:30:00,30.0,30.08,29.97,30.07,144600.0,22.7483,22.809,22.7256,22.8014,144600.0
2014-04-17 12:00:00,30.07,30.18,30.02,30.15,760100.0,22.8014,22.8848,22.7635,22.8621,760100.0
2014-04-17 12:30:00,30.14,30.2,30.09,30.14,140500.0,22.8545,22.9,22.8166,22.8545,140500.0
2014-04-17 13:00:00,30.15,30.24,30.12,30.18,151200.0,22.8621,22.9303,22.8393,22.8848,151200.0
2014-04-17 13:30:00,30.18,30.3,30.15,30.28,97100.0,22.8848,22.9758,22.8621,22.9607,97100.0
2014-04-17 14:00:00,30.28,30.32,30.23,30.26,104800.0,22.9607,22.991,22.9227,22.9455,104800.0
2014-04-17 14:30:00,30.26,30.28,30.12,30.16,113600.0,22.9455,22.9607,22.8393,22.8697,113600.0
2014-04-17 15:00:00,30.16,30.21,30.15,30.2,139700.0,22.8697,22.9076,22.8621,22.9,139700.0
2014-04-17 15:30:00,30.19,30.28,30.08,30.22,869300.0,22.8924,22.9607,22.809,22.9152,869300.0
2014-04-21 09:30:00,30.24,30.36,30.16,30.21,125200.0,22.9303,23.0213,22.8697,22.9076,125200.0
2014-04-21 10:00:00,30.22,30.25,30.07,30.1,122500.0,22.9152,22.9379,22.8014,22.8242,122500.0
2014-04-21 10:30:00,30.1,30.1,29.86,30.07,144200.0,22.8242,22.8242,22.6422,22.8014,144200.0
2014-04-21 11:00:00,30.06,30.24,30.02,30.22,231700.0,22.7938,22.9303,22.7635,22.9152,231700.0
2014-04-21 11:30:00,30.21,30.25,30.04,30.16,127100.0,22.9076,22.9379,22.7787,22.8697,127100.0
2014-04-21 12:00:00,30.15,30.15,30.0,30.07,103200.0,22.8621,22.8621,22.7483,22.8014,103200.0
2014-04-21 12:30:00,30.07,30.07,29.92,30.04,79100.0,22.8014,22.8014,22.6877,22.7787,79100.0
2014-04-21 13:00:00,30.03,30.06,29.95,30.0,92900.0,22.7711,22.7938,22.7104,22.7483,92900.0
2014-04-21 13:30:00,30.01,30.02,29.86,29.94,80400.0,22.7559,22.7635,22.6422,22.7028,80400.0
2014-04-21 14:00:00,29.95,30.0,29.92,30.0,107200.0,22.7104,22.7483,22.6877,22.7483,107200.0
2014-04-21 14:30:00,29.99,30.11,29.99,30.04,152800.0,22.7408,22.8318,22.7408,22.7787,152800.0
2014-04-21 15:00:00,30.04,30.14,30.03,30.05,233900.0,22.7787,22.8545,22.7711,22.7863,233900.0
2014-04-21 15:30:00,30.05,30.28,30.05,30.25,605700.0,22.7863,22.9607,22.7863,22.9379,605700.0
2014-04-22 09:30:00,28.41,29.36,28.36,29.19,780900.0,21.5427,22.263,21.5048,22.1341,780900.0
2014-04-22 10:00:00,29.2,29.41,29.15,29.24,389500.0,22.1417,22.301,22.1038,22.1721,389500.0
2014-04-22 10:30:00,29.25,29.33,29.1,29.25,185200.0,22.1796,22.2403,22.0659,22.1796,185200.0
2014-04-22 11:00:00,29.24,29.4,29.2,29.31,321100.0,22.1721,22.2934,22.1417,22.2251,321100.0
2014-04-22 11:30:00,29.32,29.34,29.23,29.25,213300.0,22.2327,22.2479,22.1645,22.1796,213300.0
2014-04-22 12:00:00,29.26,29.37,29.23,29.36,119200.0,22.1872,22.2706,22.1645,22.263,119200.0
2014-04-22 12:30:00,29.37,29.4,29.24,29.4,182500.0,22.2706,22.2934,22.1721,22.2934,182500.0
2014-04-22 13:00:00,29.4,29.67,29.35,29.62,143100.0,22.2934,22.4981,22.2555,22.4602,143100.0
2014-04-22 13:30:00,29.62,29.67,29.6,29.63,89400.0,22.4602,22.4981,22.445,22.4678,89400.0
2014-04-22 14:00:00,29.63,29.7,29.61,29.66,101200.0,22.4678,22.5209,22.4526,22.4905,101200.0
2014-04-22 14:30:00,29.65,29.76,29.64,29.74,171500.0,22.4829,22.5664,22.4754,22.5512,171500.0
2014-04-22 15:00:00,29.75,29.82,29.7,29.7,192800.0,22.5588,22.6119,22.5209,22.5209,192800.0
2014-04-22 15:30:00,29.7,29.7,29.6,29.62,571200.0,22.5209,22.5209,22.445,22.4602,571200.0
2014-04-23 09:30:00,29.7,29.79,29.54,29.71,107300.0,22.5209,22.5891,22.3995,22.5284,107300.0
2014-04-23 10:00:00,29.7,29.7,29.43,29.59,128400.0,22.5209,22.5209,22.3161,22.4375,128400.0
2014-04-23 10:30:00,29.58,29.64,29.55,29.57,104900.0,22.4299,22.4754,22.4071,22.4223,104900.0
2014-04-23 11:00:00,29.57,29.63,29.44,29.55,149000.0,22.4223,22.4678,22.3237,22.4071,149000.0
2014-04-23 11:30:00,29.55,29.63,29.53,29.59,55600.0,22.4071,22.4678,22.392,22.4375,55600.0
2014-04-23 12:00:00,29.58,29.6,29.5,29.51,98500.0,22.4299,22.445,22.3692,22.3768,98500.0
2014-04-23 12:30:00,29.51,29.71,29.5,29.68,60100.0,22.3768,22.5284,22.3692,22.5057,60100.0
2014-04-23 13:00:00,29.68,29.72,29.64,29.71,70400.0,22.5057,22.536,22.4754,22.5284,70400.0
2014-04-23 13:30:00,29.7,29.73,29.65,29.68,72200.0,22.5209,22.5436,22.4829,22.5057,72200.0
2014-04-23 14:00:00,29.69,29.72,29.66,29.71,95300.0,22.5133,22.536,22.4905,22.5284,95300.0
2014-04-23 14:30:00,29.7,29.74,29.69,29.69,78900.0,22.5209,22.5512,22.5133,22.5133,78900.0
2014-04-23 15:00:00,29.69,29.82,29.69,29.79,103500.0,22.5133,22.6119,22.5133,22.5891,103500.0
2014-04-23 15:30:00,29.79,29.84,29.77,29.8,314600.0,22.5891,22.627,22.5739,22.5967,314600.0
2014-04-24 09:30:00,30.02,30.02,29.58,29.7,95000.0,22.7635,22.7635,22.4299,22.5209,95000.0
2014-04-24 10:00:00,29.68,29.79,29.44,29.74,199000.0,22.5057,22.5891,22.3237,22.5512,199000.0
2014-04-24 10:30:00,29.76,29.83,29.62,29.65,55600.0,22.5664,22.6194,22.4602,22.4829,55600.0
2014-04-24 11:00:00,29.66,29.88,29.64,29.72,102700.0,22.4905,22.6574,22.4754,22.536,102700.0
2014-04-24 11:30:00,29.73,29.76,29.6,29.61,75000.0,22.5436,22.5664,22.445,22.4526,75000.0
2014-04-24 12:00:00,29.61,29.64,29.51,29.51,67900.0,22.4526,22.4754,22.3768,22.3768,67900.0
2014-04-24 12:30:00,29.52,29.55,29.46,29.51,106900.0,22.3844,22.4071,22.3389,22.3768,106900.0
2014-04-24 13:00:00,29.52,29.56,29.45,29.5,159000.0,22.3844,22.4147,22.3313,22.3692,159000.0
2014-04-24 13:30:00,29.49,29.51,29.31,29.33,154400.0,22.3616,22.3768,22.2251,22.2403,154400.0
2014-04-24 14:00:00,29.33,29.35,29.18,29.19,290700.0,22.2403,22.2555,22.1266,22.1341,290700.0
2014-04-24 14:30:00,29.19,29.23,29.1,29.17,200600.0,22.1341,22.1645,22.0659,22.119,200600.0
2014-04-24 15:00:00,29.18,29.21,29.11,29.15,169400.0,22.1266,22.1493,22.0735,22.1038,169400.0
2014-04-24 15:30:00,29.15,29.2,29.1,29.16,432600.0,22.1038,22.1417,22.0659,22.1114,432600.0
2014-04-25 09:30:00,29.12,29.15,28.91,28.99,162100.0,22.0811,22.1038,21.9218,21.9825,162100.0
2014-04-25 10:00:00,28.98,29.31,28.95,29.17,131300.0,21.9749,22.2251,21.9522,22.119,131300.0
2014-04-25 10:30:00,29.18,29.24,29.11,29.16,124200.0,22.1266,22.1721,22.0735,22.1114,124200.0
2014-04-25 11:00:00,29.15,29.17,28.99,29.11,212500.0,22.1038,22.119,21.9825,22.0735,212500.0
2014-04-25 11:30:00,29.11,29.13,28.99,29.01,74800.0,22.0735,22.0886,21.9825,21.9976,74800.0
2014-04-25 12:00:00,29.01,29.09,29.01,29.06,87300.0,21.9976,22.0583,21.9976,22.0356,87300.0
2014-04-25 12:30:00,29.07,29.11,28.99,29.11,116500.0,22.0431,22.0735,21.9825,22.0735,116500.0
2014-04-25 13:00:00,29.11,29.17,29.04,29.17,87500.0,22.0735,22.119,22.0204,22.119,87500.0
2014-04-25 13:30:00,29.17,29.23,29.09,29.17,82700.0,22.119,22.1645,22.0583,22.119,82700.0
2014-04-25 14:00:00,29.19,29.21,29.04,29.07,51500.0,22.1341,22.1493,22.0204,22.0431,51500.0
2014-04-25 14:30:00,29.06,29.1,28.99,28.99,75400.0,22.0356,22.0659,21.9825,21.9825,75400.0
2014-04-25 15:00:00,29.0,29.07,28.98,29.02,180500.0,21.9901,22.0431,21.9749,22.0052,180500.0
2014-04-25 15:30:00,29.02,29.06,28.97,29.0,284100.0,22.0052,22.0356,21.9673,21.9901,284100.0
2014-04-28 09:30:00,29.03,29.15,28.71,28.95,143100.0,22.0128,22.1038,21.7702,21.9522,143100.0
2014-04-28 10:00:00,28.96,29.18,28.85,28.96,122500.0,21.9597,22.1266,21.8763,21.9597,122500.0
2014-04-28 10:30:00,28.97,29.12,28.9,28.93,187800.0,21.9673,22.0811,21.9142,21.937,187800.0
2014-04-28 11:00:00,28.93,28.99,28.7,28.77,57600.0,21.937,21.9825,21.7626,21.8157,57600.0
2014-04-28 11:30:00,28.75,28.88,28.63,28.66,81800.0,21.8005,21.8991,21.7095,21.7323,81800.0
2014-04-28 12:00:00,28.66,28.78,28.63,28.69,66600.0,21.7323,21.8232,21.7095,21.755,66600.0
2014-04-28 12:30:00,28.69,28.7,28.57,28.58,73500.0,21.755,21.7626,21.664,21.6716,73500.0
2014-04-28 13:00:00,28.58,28.6,28.5,28.59,101700.0,21.6716,21.6868,21.6109,21.6792,101700.0
2014-04-28 13:30:00,28.59,28.69,28.57,28.58,129700.0,21.6792,21.755,21.664,21.6716,129700.0
2014-04-28 14:00:00,28.58,28.66,28.52,28.64,100400.0,21.6716,21.7323,21.6261,21.7171,100400.0
2014-04-28 14:30:00,28.66,28.7,28.58,28.64,110300.0,21.7323,21.7626,21.6716,21.7171,110300.0
2014-04-28 15:00:00,28.65,28.74,28.63,28.67,176800.0,21.7247,21.7929,21.7095,21.7398,176800.0
2014-04-28 15:30:00,28.68,28.76,28.64,28.65,273300.0,21.7474,21.8081,21.7171,21.7247,273300.0
2014-04-29 09:30:00,28.79,29.05,28.79,29.03,72900.0,21.8308,22.028,21.8308,22.0128,72900.0
2014-04-29 10:00:00,29.0,29.02,28.76,28.8,116400.0,21.9901,22.0052,21.8081,21.8384,116400.0
2014-04-29 10:30:00,28.8,28.91,28.78,28.79,91000.0,21.8384,21.9218,21.8232,21.8308,91000.0
2014-04-29 11:00:00,28.8,28.83,28.68,28.74,87300.0,21.8384,21.8612,21.7474,21.7929,87300.0
2014-04-29 11:30:00,28.75,28.85,28.73,28.84,81600.0,21.8005,21.8763,21.7853,21.8687,81600.0
2014-04-29 12:00:00,28.84,28.91,28.79,28.82,157100.0,21.8687,21.9218,21.8308,21.8536,157100.0
2014-04-29 12:30:00,28.82,28.91,28.76,28.9,176200.0,21.8536,21.9218,21.8081,21.9142,176200.0
2014-04-29 13:00:00,28.89,28.91,28.83,28.9,173400.0,21.9067,21.9218,21.8612,21.9142,173400.0
2014-04-29 13:30:00,28.9,28.91,28.86,28.89,35200.0,21.9142,21.9218,21.8839,21.9067,35200.0
2014-04-29 14:00:00,28.9,28.92,28.86,28.9,213700.0,21.9142,21.9294,21.8839,21.9142,213700.0
2014-04-29 14:30:00,28.9,28.92,28.84,28.84,91800.0,21.9142,21.9294,21.8687,21.8687,91800.0
2014-04-29 15:00:00,28.84,28.91,28.83,28.87,134400.0,21.8687,21.9218,21.8612,21.8915,134400.0
2014-04-29 15:30:00,28.87,28.93,28.86,28.91,440600.0,21.8915,21.937,21.8839,21.9218,440600.0
2014-04-30 09:30:00,28.78,28.92,28.76,28.84,153800.0,21.8232,21.9294,21.8081,21.8687,153800.0
2014-04-30 10:00:00,28.83,28.94,28.8,28.94,182600.0,21.8612,21.9446,21.8384,21.9446,182600.0
2014-04-30 10:30:00,28.94,29.03,28.9,29.01,236000.0,21.9446,22.0128,21.9142,21.9976,236000.0
2014-04-30 11:00:00,29.01,29.01,28.86,28.92,75700.0,21.9976,21.9976,21.8839,21.9294,75700.0
2014-04-30 11:30:00,28.93,29.0,28.92,28.92,37700.0,21.937,21.9901,21.9294,21.9294,37700.0
2014-04-30 12:00:00,28.92,28.96,28.91,28.93,28200.0,21.9294,21.9597,21.9218,21.937,28200.0
2014-04-30 12:30:00,28.93,28.94,28.9,28.92,25200.0,21.937,21.9446,21.9142,21.9294,25200.0
2014-04-30 13:00:00,28.92,28.95,28.87,28.87,51100.0,21.9294,21.9522,21.8915,21.8915,51100.0
2014-04-30 13:30:00,28.87,28.87,28.8,28.81,47000.0,21.8915,21.8915,21.8384,21.846,47000.0
2014-04-30 14:00:00,28.82,28.9,28.69,28.82,133200.0,21.8536,21.9142,21.755,21.8536,133200.0
2014-04-30 14:30:00,28.83,28.96,28.83,28.94,192600.0,21.8612,21.9597,21.8612,21.9446,192600.0
2014-04-30 15:00:00,28.94,28.97,28.88,28.96,82000.0,21.9446,21.9673,21.8991,21.9597,82000.0
2014-04-30 15:30:00,28.97,29.04,28.91,28.92,362300.0,21.9673,22.0204,21.9218,21.9294,362300.0
2014-05-01 09:30:00,28.87,29.1,28.54,28.56,178400.0,21.8915,22.0659,21.6413,21.6564,178400.0
2014-05-01 10:00:00,28.57,28.76,28.55,28.75,329800.0,21.664,21.8081,21.6488,21.8005,329800.0
2014-05-01 10:30:00,28.76,29.0,28.74,28.93,222000.0,21.8081,21.9901,21.7929,21.937,222000.0
2014-05-01 11:00:00,28.93,28.98,28.88,28.96,132500.0,21.937,21.9749,21.8991,21.9597,132500.0
2014-05-01 11:30:00,28.95,29.0,28.84,28.88,186600.0,21.9522,21.9901,21.8687,21.8991,186600.0
2014-05-01 12:00:00,28.89,28.96,28.88,28.95,61900.0,21.9067,21.9597,21.8991,21.9522,61900.0
2014-05-01 12:30:00,28.96,28.96,28.79,28.79,71800.0,21.9597,21.9597,21.8308,21.8308,71800.0
2014-05-01 13:00:00,28.8,28.8,28.58,28.58,158600.0,21.8384,21.8384,21.6716,21.6716,158600.0
2014-05-01 13:30:00,28.59,28.69,28.43,28.44,144000.0,21.6792,21.755,21.5578,21.5654,144000.0
2014-05-01 14:00:00,28.44,28.61,28.41,28.61,349000.0,21.5654,21.6943,21.5427,21.6943,349000.0
2014-05-01 14:30:00,28.61,28.65,28.47,28.54,136300.0,21.6943,21.7247,21.5882,21.6413,136300.0
2014-05-01 15:00:00,28.54,28.62,28.51,28.61,136500.0,21.6413,21.7019,21.6185,21.6943,136500.0
2014-05-01 15:30:00,28.6,28.64,28.53,28.61,285100.0,21.6868,21.7171,21.6337,21.6943,285100.0
2014-05-02 09:30:00,28.59,29.23,28.59,29.21,313900.0,21.6792,22.1645,21.6792,22.1493,313900.0
2014-05-02 10:00:00,29.21,29.36,29.17,29.24,256300.0,22.1493,22.263,22.119,22.1721,256300.0
2014-05-02 10:30:00,29.24,29.33,28.91,29.04,199400.0,22.1721,22.2403,21.9218,22.0204,199400.0
2014-05-02 11:00:00,29.04,29.1,28.99,29.01,70200.0,22.0204,22.0659,21.9825,21.9976,70200.0
2014-05-02 11:30:00,29.0,29.04,28.86,29.0,92900.0,21.9901,22.0204,21.8839,21.9901,92900.0
2014-05-02 12:00:00,29.01,29.01,28.88,28.9,41100.0,21.9976,21.9976,21.8991,21.9142,41100.0
2014-05-02 12:30:00,28.89,28.99,28.88,28.95,34300.0,21.9067,21.9825,21.8991,21.9522,34300.0
2014-05-02 13:00:00,28.95,28.95,28.82,28.83,45500.0,21.9522,21.9522,21.8536,21.8612,45500.0
2014-05-02 13:30:00,28.82,28.88,28.8,28.82,90500.0,21.8536,21.8991,21.8384,21.8536,90500.0
2014-05-02 14:00:00,28.83,28.84,28.76,28.81,55800.0,21.8612,21.8687,21.8081,21.846,55800.0
2014-05-02 14:30:00,28.81,28.87,28.8,28.84,35900.0,21.846,21.8915,21.8384,21.8687,35900.0
2014-05-02 15:00:00,28.84,28.88,28.81,28.83,64800.0,21.8687,21.8991,21.846,21.8612,64800.0
2014-05-02 15:30:00,28.83,28.86,28.8,28.84,267100.0,21.8612,21.8839,21.8384,21.8687,267100.0
2014-05-05 09:30:00,28.72,28.8,28.36,28.5,239800.0,21.7777,21.8384,21.5048,21.6109,239800.0
2014-05-05 10:00:00,28.51,28.64,28.38,28.4,304800.0,21.6185,21.7171,21.5199,21.5351,304800.0
2014-05-05 10:30:00,28.41,28.6,28.41,28.51,426100.0,21.5427,21.6868,21.5427,21.6185,426100.0
2014-05-05 11:00:00,28.51,28.55,28.41,28.51,197500.0,21.6185,21.6488,21.5427,21.6185,197500.0
2014-05-05 11:30:00,28.5,28.58,28.47,28.53,88500.0,21.6109,21.6716,21.5882,21.6337,88500.0
2014-05-05 12:00:00,28.54,28.61,28.5,28.61,46800.0,21.6413,21.6943,21.6109,21.6943,46800.0
2014-05-05 12:30:00,28.61,28.62,28.54,28.54,49500.0,21.6943,21.7019,21.6413,21.6413,49500.0
2014-05-05 13:00:00,28.55,28.58,28.51,28.54,94800.0,21.6488,21.6716,21.6185,21.6413,94800.0
2014-05-05 13:30:00,28.55,28.58,28.53,28.57,341000.0,21.6488,21.6716,21.6337,21.664,341000.0
2014-05-05 14:00:00,28.57,28.63,28.57,28.61,49300.0,21.664,21.7095,21.664,21.6943,49300.0
2014-05-05 14:30:00,28.6,28.76,28.57,28.76,317800.0,21.6868,21.8081,21.664,21.8081,317800.0
2014-05-05 15:00:00,28.76,28.78,28.65,28.7,171600.0,21.8081,21.8232,21.7247,21.7626,171600.0
2014-05-05 15:30:00,28.69,28.76,28.67,28.74,601100.0,21.755,21.8081,21.7398,21.7929,601100.0
2014-05-06 09:30:00,28.77,28.84,28.34,28.4,187100.0,21.8157,21.8687,21.4896,21.5351,187100.0
2014-05-06 10:00:00,28.4,28.49,28.36,28.42,149600.0,21.5351,21.6033,21.5048,21.5503,149600.0
2014-05-06 10:30:00,28.42,28.45,28.3,28.31,173200.0,21.5503,21.573,21.4593,21.4669,173200.0
2014-05-06 11:00:00,28.31,28.38,28.27,28.29,138700.0,21.4669,21.5199,21.4365,21.4517,138700.0
2014-05-06 11:30:00,28.29,28.39,28.29,28.39,89500.0,21.4517,21.5275,21.4517,21.5275,89500.0
2014-05-06 12:00:00,28.39,28.4,28.25,28.25,129600.0,21.5275,21.5351,21.4214,21.4214,129600.0
2014-05-06 12:30:00,28.25,28.34,28.25,28.31,101800.0,21.4214,21.4896,21.4214,21.4669,101800.0
2014-05-06 13:00:00,28.32,28.32,28.2,28.22,153900.0,21.4744,21.4744,21.3834,21.3986,153900.0
2014-05-06 13:30:00,28.22,28.23,28.13,28.2,110100.0,21.3986,21.4062,21.3304,21.3834,110100.0
2014-05-06 14:00:00,28.21,28.24,28.14,28.21,73700.0,21.391,21.4138,21.3379,21.391,73700.0
2014-05-06 14:30:00,28.21,28.25,28.17,28.2,116900.0,21.391,21.4214,21.3607,21.3834,116900.0
2014-05-06 15:00:00,28.2,28.27,28.16,28.21,211300.0,21.3834,21.4365,21.3531,21.391,211300.0
2014-05-06 15:30:00,28.21,28.32,28.2,28.29,374700.0,21.391,21.4744,21.3834,21.4517,374700.0
2014-05-07 09:30:00,28.38,28.77,28.38,28.71,205000.0,21.5199,21.8157,21.5199,21.7702,205000.0
2014-05-07 10:00:00,28.71,28.76,28.32,28.47,213800.0,21.7702,21.8081,21.4744,21.5882,213800.0
2014-05-07 10:30:00,28.48,28.6,28.43,28.47,304200.0,21.5958,21.6868,21.5578,21.5882,304200.0
2014-05-07 11:00:00,28.47,28.6,28.39,28.46,115700.0,21.5882,21.6868,21.5275,21.5806,115700.0
2014-05-07 11:30:00,28.45,28.65,28.44,28.6,69900.0,21.573,21.7247,21.5654,21.6868,69900.0
2014-05-07 12:00:00,28.6,28.65,28.52,28.64,43700.0,21.6868,21.7247,21.6261,21.7171,43700.0
2014-05-07 12:30:00,28.65,28.66,28.53,28.54,39200.0,21.7247,21.7323,21.6337,21.6413,39200.0
2014-05-07 13:00:00,28.54,28.59,28.49,28.53,46800.0,21.6413,21.6792,21.6033,21.6337,46800.0
2014-05-07 13:30:00,28.53,28.58,28.49,28.49,82900.0,21.6337,21.6716,21.6033,21.6033,82900.0
2014-05-07 14:00:00,28.48,28.64,28.46,28.63,70600.0,21.5958,21.7171,21.5806,21.7095,70600.0
2014-05-07 14:30:00,28.63,28.66,28.59,28.62,80200.0,21.7095,21.7323,21.6792,21.7019,80200.0
2014-05-07 15:00:00,28.62,28.67,28.57,28.65,100100.0,21.7019,21.7398,21.664,21.7247,100100.0
2014-05-07 15:30:00,28.65,28.79,28.63,28.76,244100.0,21.7247,21.8308,21.7095,21.8081,244100.0
2014-05-08 09:30:00,28.67,28.91,28.67,28.87,73600.0,21.7398,21.9218,21.7398,21.8915,73600.0
2014-05-08 10:00:00,28.88,28.99,28.86,28.89,140900.0,21.8991,21.9825,21.8839,21.9067,140900.0
2014-05-08 10:30:00,28.88,28.98,28.84,28.96,57600.0,21.8991,21.9749,21.8687,21.9597,57600.0
2014-05-08 11:00:00,28.96,29.14,28.94,29.12,124400.0,21.9597,22.0962,21.9446,22.0811,124400.0
2014-05-08 11:30:00,29.12,29.31,29.12,29.2,241900.0,22.0811,22.2251,22.0811,22.1417,241900.0
2014-05-08 12:00:00,29.2,29.22,29.08,29.2,153500.0,22.1417,22.1569,22.0507,22.1417,153500.0
2014-05-08 12:30:00,29.19,29.22,29.09,29.13,84600.0,22.1341,22.1569,22.0583,22.0886,84600.0
2014-05-08 13:00:00,29.13,29.17,29.03,29.1,197000.0,22.0886,22.119,22.0128,22.0659,197000.0
2014-05-08 13:30:00,29.1,29.16,29.04,29.13,148500.0,22.0659,22.1114,22.0204,22.0886,148500.0
2014-05-08 14:00:00,29.12,29.12,28.96,29.07,160400.0,22.0811,22.0811,21.9597,22.0431,160400.0
2014-05-08 14:30:00,29.07,29.09,28.93,28.96,192400.0,22.0431,22.0583,21.937,21.9597,192400.0
2014-05-08 15:00:00,28.96,29.03,28.88,28.98,152300.0,21.9597,22.0128,21.8991,21.9749,152300.0
2014-05-08 15:30:00,28.98,29.0,28.9,28.98,301200.0,21.9749,21.9901,21.9142,21.9749,301200.0
2014-05-09 09:30:00,29.07,29.17,28.92,29.08,263900.0,22.0431,22.119,21.9294,22.0507,263900.0
2014-05-09 10:00:00,29.08,29.17,29.02,29.17,209100.0,22.0507,22.119,22.0052,22.119,209100.0
2014-05-09 10:30:00,29.17,29.29,29.09,29.1,216400.0,22.119,22.21,22.0583,22.0659,216400.0
2014-05-09 11:00:00,29.09,29.1,28.95,29.03,110600.0,22.0583,22.0659,21.9522,22.0128,110600.0
2014-05-09 11:30:00,29.02,29.09,28.99,29.02,68100.0,22.0052,22.0583,21.9825,22.0052,68100.0
2014-05-09 12:00:00,29.01,29.04,28.98,29.0,63200.0,21.9976,22.0204,21.9749,21.9901,63200.0
2014-05-09 12:30:00,29.01,29.21,29.0,29.19,93300.0,21.9976,22.1493,21.9901,22.1341,93300.0
2014-05-09 13:00:00,29.19,29.2,29.14,29.19,218800.0,22.1341,22.1417,22.0962,22.1341,218800.0
2014-05-09 13:30:00,29.18,29.2,28.92,28.93,143200.0,22.1266,22.1417,21.9294,21.937,143200.0
2014-05-09 14:00:00,28.93,28.97,28.9,28.96,149900.0,21.937,21.9673,21.9142,21.9597,149900.0
2014-05-09 14:30:00,28.95,29.01,28.93,28.97,136700.0,21.9522,21.9976,21.937,21.9673,136700.0
2014-05-09 15:00:00,28.98,29.03,28.92,28.98,91100.0,21.9749,22.0128,21.9294,21.9749,91100.0
2014-05-09 15:30:00,28.98,29.05,28.96,29.05,230400.0,21.9749,22.028,21.9597,22.028,230400.0
2014-05-12 09:30:00,29.09,29.4,29.09,29.32,186200.0,22.0583,22.2934,22.0583,22.2327,186200.0
2014-05-12 10:00:00,29.33,29.58,29.31,29.51,110700.0,22.2403,22.4299,22.2251,22.3768,110700.0
2014-05-12 10:30:00,29.51,29.61,29.46,29.48,52500.0,22.3768,22.4526,22.3389,22.354,52500.0
2014-05-12 11:00:00,29.48,29.58,29.48,29.55,57600.0,22.354,22.4299,22.354,22.4071,57600.0
2014-05-12 11:30:00,29.55,29.6,29.5,29.5,55300.0,22.4071,22.445,22.3692,22.3692,55300.0
2014-05-12 12:00:00,29.51,29.56,29.51,29.52,39400.0,22.3768,22.4147,22.3768,22.3844,39400.0
2014-05-12 12:30:00,29.53,29.53,29.42,29.49,95700.0,22.392,22.392,22.3085,22.3616,95700.0
2014-05-12 13:00:00,29.5,29.55,29.48,29.55,63000.0,22.3692,22.4071,22.354,22.4071,63000.0
2014-05-12 13:30:00,29.54,29.6,29.52,29.59,42800.0,22.3995,22.445,22.3844,22.4375,42800.0
2014-05-12 14:00:00,29.59,29.66,29.53,29.62,104500.0,22.4375,22.4905,22.392,22.4602,104500.0
2014-05-12 14:30:00,29.62,29.65,29.61,29.65,68100.0,22.4602,22.4829,22.4526,22.4829,68100.0
2014-05-12 15:00:00,29.65,29.65,29.6,29.6,82900.0,22.4829,22.4829,22.445,22.445,82900.0
2014-05-12 15:30:00,29.6,29.63,29.6,29.62,251300.0,22.445,22.4678,22.445,22.4602,251300.0
2014-05-13 09:30:00,29.57,29.62,29.33,29.39,99600.0,22.4223,22.4602,22.2403,22.2858,99600.0
2014-05-13 10:00:00,29.4,29.45,29.31,29.39,74300.0,22.2934,22.3313,22.2251,22.2858,74300.0
2014-05-13 10:30:00,29.39,29.43,29.35,29.36,48700.0,22.2858,22.3161,22.2555,22.263,48700.0
2014-05-13 11:00:00,29.36,29.37,29.28,29.34,54100.0,22.263,22.2706,22.2024,22.2479,54100.0
2014-05-13 11:30:00,29.34,29.34,29.17,29.23,114600.0,22.2479,22.2479,22.119,22.1645,114600.0
2014-05-13 12:00:00,29.22,29.27,29.21,29.25,100900.0,22.1569,22.1948,22.1493,22.1796,100900.0
2014-05-13 12:30:00,29.26,29.27,29.23,29.25,68100.0,22.1872,22.1948,22.1645,22.1796,68100.0
2014-05-13 13:00:00,29.25,29.3,29.25,29.26,58000.0,22.1796,22.2175,22.1796,22.1872,58000.0
2014-05-13 13:30:00,29.26,29.27,29.22,29.24,106300.0,22.1872,22.1948,22.1569,22.1721,106300.0
2014-05-13 14:00:00,29.25,29.27,29.24,29.26,92400.0,22.1796,22.1948,22.1721,22.1872,92400.0
2014-05-13 14:30:00,29.26,29.29,29.25,29.26,93200.0,22.1872,22.21,22.1796,22.1872,93200.0
2014-05-13 15:00:00,29.25,29.3,29.24,29.26,255800.0,22.1796,22.2175,22.1721,22.1872,255800.0
2014-05-13 15:30:00,29.25,29.29,29.22,29.23,294600.0,22.1796,22.21,22.1569,22.1645,294600.0
2014-05-14 09:30:00,29.15,29.47,28.62,28.78,101400.0,22.1038,22.3465,21.7019,21.8232,101400.0
2014-05-14 10:00:00,28.78,28.82,28.62,28.67,99600.0,21.8232,21.8536,21.7019,21.7398,99600.0
2014-05-14 10:30:00,28.68,28.69,28.48,28.49,122500.0,21.7474,21.755,21.5958,21.6033,122500.0
2014-05-14 11:00:00,28.49,28.59,28.49,28.57,87000.0,21.6033,21.6792,21.6033,21.664,87000.0
2014-05-14 11:30:00,28.56,28.62,28.51,28.52,100500.0,21.6564,21.7019,21.6185,21.6261,100500.0
2014-05-14 12:00:00,28.52,28.58,28.5,28.51,35100.0,21.6261,21.6716,21.6109,21.6185,35100.0
2014-05-14 12:30:00,28.52,28.54,28.51,28.51,22500.0,21.6261,21.6413,21.6185,21.6185,22500.0
2014-05-14 13:00:00,28.52,28.57,28.46,28.47,51700.0,21.6261,21.664,21.5806,21.5882,51700.0
2014-05-14 13:30:00,28.47,28.52,28.47,28.51,45500.0,21.5882,21.6261,21.5882,21.6185,45500.0
2014-05-14 14:00:00,28.5,28.51,28.44,28.44,56600.0,21.6109,21.6185,21.5654,21.5654,56600.0
2014-05-14 14:30:00,28.44,28.46,28.37,28.38,69700.0,21.5654,21.5806,21.5124,21.5199,69700.0
2014-05-14 15:00:00,28.38,28.42,28.34,28.42,83900.0,21.5199,21.5503,21.4896,21.5503,83900.0
2014-05-14 15:30:00,28.41,28.44,28.38,28.43,400800.0,21.5427,21.5654,21.5199,21.5578,400800.0
2014-05-15 09:30:00,28.29,28.47,27.9,28.03,139400.0,21.4517,21.5882,21.156,21.2545,139400.0
2014-05-15 10:00:00,28.03,28.17,27.94,27.97,315000.0,21.2545,21.3607,21.1863,21.209,315000.0
2014-05-15 10:30:00,27.97,28.03,27.87,27.91,125100.0,21.209,21.2545,21.1332,21.1635,125100.0
2014-05-15 11:00:00,27.93,27.93,27.71,27.72,101000.0,21.1787,21.1787,21.0119,21.0195,101000.0
2014-05-15 11:30:00,27.72,27.81,27.69,27.7,92400.0,21.0195,21.0877,20.9967,21.0043,92400.0
2014-05-15 12:00:00,27.7,27.74,27.67,27.72,53300.0,21.0043,21.0346,20.9816,21.0195,53300.0
2014-05-15 12:30:00,27.71,27.85,27.71,27.85,43300.0,21.0119,21.118,21.0119,21.118,43300.0
2014-05-15 13:00:00,27.84,27.85,27.8,27.83,41400.0,21.1105,21.118,21.0801,21.1029,41400.0
2014-05-15 13:30:00,27.83,27.97,27.8,27.97,67400.0,21.1029,21.209,21.0801,21.209,67400.0
2014-05-15 14:00:00,27.98,28.1,27.97,28.07,96700.0,21.2166,21.3076,21.209,21.2849,96700.0
2014-05-15 14:30:00,28.07,28.21,28.07,28.18,123300.0,21.2849,21.391,21.2849,21.3683,123300.0
2014-05-15 15:00:00,28.18,28.19,28.13,28.19,115200.0,21.3683,21.3759,21.3304,21.3759,115200.0
2014-05-15 15:30:00,28.2,28.29,28.17,28.27,280700.0,21.3834,21.4517,21.3607,21.4365,280700.0
2014-05-16 09:30:00,28.07,28.19,27.65,27.75,235400.0,21.2849,21.3759,20.9664,21.0422,235400.0
2014-05-16 10:00:00,27.76,27.86,27.67,27.76,132300.0,21.0498,21.1256,20.9816,21.0498,132300.0
2014-05-16 10:30:00,27.76,27.88,27.76,27.85,76700.0,21.0498,21.1408,21.0498,21.118,76700.0
2014-05-16 11:00:00,27.85,28.0,27.84,27.96,46500.0,21.118,21.2318,21.1105,21.2015,46500.0
2014-05-16 11:30:00,27.97,28.03,27.91,27.97,86000.0,21.209,21.2545,21.1635,21.209,86000.0
2014-05-16 12:00:00,27.97,27.98,27.89,27.91,114000.0,21.209,21.2166,21.1484,21.1635,114000.0
2014-05-16 12:30:00,27.91,27.91,27.85,27.87,29300.0,21.1635,21.1635,21.118,21.1332,29300.0
2014-05-16 13:00:00,27.86,27.86,27.8,27.82,85700.0,21.1256,21.1256,21.0801,21.0953,85700.0
2014-05-16 13:30:00,27.82,27.85,27.79,27.81,75700.0,21.0953,21.118,21.0725,21.0877,75700.0
2014-05-16 14:00:00,27.81,27.83,27.77,27.8,73100.0,21.0877,21.1029,21.0574,21.0801,73100.0
2014-05-16 14:30:00,27.81,27.91,27.79,27.91,80500.0,21.0877,21.1635,21.0725,21.1635,80500.0
2014-05-16 15:00:00,27.92,27.96,27.9,27.93,107100.0,21.1711,21.2015,21.156,21.1787,107100.0
2014-05-16 15:30:00,27.93,28.04,27.93,28.02,249200.0,21.1787,21.2621,21.1787,21.247,249200.0
2014-05-19 09:30:00,27.89,28.3,27.89,28.23,95300.0,21.1484,21.4593,21.1484,21.4062,95300.0
2014-05-19 10:00:00,28.23,28.31,28.11,28.31,73100.0,21.4062,21.4669,21.3152,21.4669,73100.0
2014-05-19 10:30:00,28.31,28.31,28.19,28.28,50900.0,21.4669,21.4669,21.3759,21.4441,50900.0
2014-05-19 11:00:00,28.28,28.43,28.2,28.25,122100.0,21.4441,21.5578,21.3834,21.4214,122100.0
2014-05-19 11:30:00,28.26,28.26,28.22,28.25,25400.0,21.4289,21.4289,21.3986,21.4214,25400.0
2014-05-19 12:00:00,28.26,28.28,28.21,28.22,81200.0,21.4289,21.4441,21.391,21.3986,81200.0
2014-05-19 12:30:00,28.22,28.23,28.12,28.13,52200.0,21.3986,21.4062,21.3228,21.3304,52200.0
2014-05-19 13:00:00,28.13,28.18,28.12,28.12,31000.0,21.3304,21.3683,21.3228,21.3228,31000.0
2014-05-19 13:30:00,28.12,28.23,28.1,28.22,55600.0,21.3228,21.4062,21.3076,21.3986,55600.0
2014-05-19 14:00:00,28.22,28.32,28.22,28.29,48000.0,21.3986,21.4744,21.3986,21.4517,48000.0
2014-05-19 14:30:00,28.29,28.3,28.25,28.25,34100.0,21.4517,21.4593,21.4214,21.4214,34100.0
2014-05-19 15:00:00,28.25,28.28,28.19,28.28,57000.0,21.4214,21.4441,21.3759,21.4441,57000.0
2014-05-19 15:30:00,28.28,28.34,28.27,28.29,214900.0,21.4441,21.4896,21.4365,21.4517,214900.0
2014-05-20 09:30:00,28.21,28.31,27.92,27.93,115100.0,21.4214,21.4973,21.2012,21.2087,115100.0
2014-05-20 10:00:00,27.94,28.16,27.91,27.93,163500.0,21.2163,21.3834,21.1936,21.2087,163500.0
2014-05-20 10:30:00,27.94,28.18,27.94,28.16,45200.0,21.2163,21.3986,21.2163,21.3834,45200.0
2014-05-20 11:00:00,28.17,28.23,28.07,28.08,61400.0,21.391,21.4366,21.3151,21.3227,61400.0
2014-05-20 11:30:00,28.07,28.25,28.06,28.13,74900.0,21.3151,21.4517,21.3075,21.3606,74900.0
2014-05-20 12:00:00,28.13,28.14,28.03,28.08,121800.0,21.3606,21.3682,21.2847,21.3227,121800.0
2014-05-20 12:30:00,28.09,28.12,28.04,28.09,81000.0,21.3302,21.353,21.2923,21.3302,81000.0
2014-05-20 13:00:00,28.09,28.1,27.95,27.99,119200.0,21.3302,21.3378,21.2239,21.2543,119200.0
2014-05-20 13:30:00,27.99,28.01,27.91,27.91,150900.0,21.2543,21.2695,21.1936,21.1936,150900.0
2014-05-20 14:00:00,27.92,28.04,27.92,28.0,109000.0,21.2012,21.2923,21.2012,21.2619,109000.0
2014-05-20 14:30:00,27.99,28.02,27.96,27.99,57200.0,21.2543,21.2771,21.2315,21.2543,57200.0
2014-05-20 15:00:00,28.0,28.15,27.98,28.12,100700.0,21.2619,21.3758,21.2467,21.353,100700.0
2014-05-20 15:30:00,28.13,28.25,28.11,28.2,237100.0,21.3606,21.4517,21.3454,21.4138,237100.0
2014-05-21 09:30:00,28.36,28.62,28.34,28.54,162500.0,21.5353,21.7327,21.5201,21.672,162500.0
2014-05-21 10:00:00,28.54,28.6,28.49,28.55,74500.0,21.672,21.7175,21.634,21.6795,74500.0
2014-05-21 10:30:00,28.55,28.6,28.43,28.45,94800.0,21.6795,21.7175,21.5884,21.6036,94800.0
2014-05-21 11:00:00,28.45,28.51,28.3,28.33,93700.0,21.6036,21.6492,21.4897,21.5125,93700.0
2014-05-21 11:30:00,28.33,28.37,28.21,28.28,64100.0,21.5125,21.5429,21.4214,21.4745,64100.0
2014-05-21 12:00:00,28.29,28.34,28.23,28.32,46200.0,21.4821,21.5201,21.4366,21.5049,46200.0
2014-05-21 12:30:00,28.32,28.37,28.3,28.31,38600.0,21.5049,21.5429,21.4897,21.4973,38600.0
2014-05-21 13:00:00,28.32,28.37,28.3,28.3,42900.0,21.5049,21.5429,21.4897,21.4897,42900.0
2014-05-21 13:30:00,28.3,28.34,28.28,28.33,33900.0,21.4897,21.5201,21.4745,21.5125,33900.0
2014-05-21 14:00:00,28.34,28.41,28.23,28.34,111500.0,21.5201,21.5732,21.4366,21.5201,111500.0
2014-05-21 14:30:00,28.35,28.41,28.33,28.37,33800.0,21.5277,21.5732,21.5125,21.5429,33800.0
2014-05-21 15:00:00,28.36,28.49,28.36,28.46,81100.0,21.5353,21.634,21.5353,21.6112,81100.0
2014-05-21 15:30:00,28.47,28.48,28.37,28.39,175800.0,21.6188,21.6264,21.5429,21.5581,175800.0
2014-05-22 09:30:00,28.38,28.63,28.38,28.46,95500.0,21.5505,21.7403,21.5505,21.6112,95500.0
2014-05-22 10:00:00,28.46,28.52,28.38,28.41,65500.0,21.6112,21.6568,21.5505,21.5732,65500.0
2014-05-22 10:30:00,28.41,28.47,28.39,28.39,57600.0,21.5732,21.6188,21.5581,21.5581,57600.0
2014-05-22 11:00:00,28.39,28.42,28.3,28.31,128900.0,21.5581,21.5808,21.4897,21.4973,128900.0
2014-05-22 11:30:00,28.3,28.4,28.3,28.38,57200.0,21.4897,21.5656,21.4897,21.5505,57200.0
2014-05-22 12:00:00,28.37,28.38,28.3,28.34,51800.0,21.5429,21.5505,21.4897,21.5201,51800.0
2014-05-22 12:30:00,28.35,28.36,28.3,28.31,39400.0,21.5277,21.5353,21.4897,21.4973,39400.0
2014-05-22 13:00:00,28.31,28.34,28.3,28.32,35700.0,21.4973,21.5201,21.4897,21.5049,35700.0
2014-05-22 13:30:00,28.32,28.38,28.3,28.37,33300.0,21.5049,21.5505,21.4897,21.5429,33300.0
2014-05-22 14:00:00,28.37,28.38,28.36,28.37,26500.0,21.5429,21.5505,21.5353,21.5429,26500.0
2014-05-22 14:30:00,28.37,28.4,28.36,28.4,53300.0,21.5429,21.5656,21.5353,21.5656,53300.0
2014-05-22 15:00:00,28.39,28.4,28.36,28.37,72000.0,21.5581,21.5656,21.5353,21.5429,72000.0
2014-05-22 15:30:00,28.37,28.49,28.37,28.43,240600.0,21.5429,21.634,21.5429,21.5884,240600.0
2014-05-23 09:30:00,28.5,28.53,28.32,28.4,62400.0,21.6416,21.6644,21.5049,21.5656,62400.0
2014-05-23 10:00:00,28.4,28.51,28.4,28.5,68800.0,21.5656,21.6492,21.5656,21.6416,68800.0
2014-05-23 10:30:00,28.51,28.56,28.45,28.48,64400.0,21.6492,21.6871,21.6036,21.6264,64400.0
2014-05-23 11:00:00,28.47,28.49,28.41,28.45,28800.0,21.6188,21.634,21.5732,21.6036,28800.0
2014-05-23 11:30:00,28.45,28.45,28.33,28.35,59800.0,21.6036,21.6036,21.5125,21.5277,59800.0
2014-05-23 12:00:00,28.34,28.45,28.34,28.42,36400.0,21.5201,21.6036,21.5201,21.5808,36400.0
2014-05-23 12:30:00,28.42,28.44,28.39,28.39,39000.0,21.5808,21.596,21.5581,21.5581,39000.0
2014-05-23 13:00:00,28.4,28.41,28.34,28.35,37700.0,21.5656,21.5732,21.5201,21.5277,37700.0
2014-05-23 13:30:00,28.35,28.41,28.34,28.41,31600.0,21.5277,21.5732,21.5201,21.5732,31600.0
2014-05-23 14:00:00,28.41,28.42,28.37,28.38,39500.0,21.5732,21.5808,21.5429,21.5505,39500.0
2014-05-23 14:30:00,28.38,28.42,28.37,28.4,62600.0,21.5505,21.5808,21.5429,21.5656,62600.0
2014-05-23 15:00:00,28.39,28.46,28.39,28.46,88100.0,21.5581,21.6112,21.5581,21.6112,88100.0
2014-05-23 15:30:00,28.45,28.48,28.43,28.44,193000.0,21.6036,21.6264,21.5884,21.596,193000.0
2014-05-27 09:30:00,28.5,28.74,28.41,28.72,51800.0,21.6416,21.8238,21.5732,21.8086,51800.0
2014-05-27 10:00:00,28.72,28.81,28.67,28.78,86500.0,21.8086,21.877,21.7707,21.8542,86500.0
2014-05-27 10:30:00,28.78,28.86,28.76,28.81,52400.0,21.8542,21.9149,21.839,21.877,52400.0
2014-05-27 11:00:00,28.81,28.82,28.61,28.61,66000.0,21.877,21.8846,21.7251,21.7251,66000.0
2014-05-27 11:30:00,28.62,28.64,28.56,28.62,85200.0,21.7327,21.7479,21.6871,21.7327,85200.0
2014-05-27 12:00:00,28.63,28.66,28.48,28.52,75100.0,21.7403,21.7631,21.6264,21.6568,75100.0
2014-05-27 12:30:00,28.52,28.53,28.45,28.45,44300.0,21.6568,21.6644,21.6036,21.6036,44300.0
2014-05-27 13:00:00,28.46,28.56,28.45,28.5,116000.0,21.6112,21.6871,21.6036,21.6416,116000.0
2014-05-27 13:30:00,28.49,28.5,28.43,28.46,74600.0,21.634,21.6416,21.5884,21.6112,74600.0
2014-05-27 14:00:00,28.45,28.5,28.44,28.48,103600.0,21.6036,21.6416,21.596,21.6264,103600.0
2014-05-27 14:30:00,28.49,28.51,28.43,28.5,172600.0,21.634,21.6492,21.5884,21.6416,172600.0
2014-05-27 15:00:00,28.5,28.5,28.49,28.5,104300.0,21.6416,21.6416,21.634,21.6416,104300.0
2014-05-27 15:30:00,28.5,28.5,28.48,28.5,255400.0,21.6416,21.6416,21.6264,21.6416,255400.0
2014-05-28 09:30:00,28.45,28.51,28.24,28.39,166100.0,21.6036,21.6492,21.4441,21.5581,166100.0
2014-05-28 10:00:00,28.41,28.45,28.33,28.42,44600.0,21.5732,21.6036,21.5125,21.5808,44600.0
2014-05-28 10:30:00,28.43,28.43,28.31,28.4,51500.0,21.5884,21.5884,21.4973,21.5656,51500.0
2014-05-28 11:00:00,28.41,28.5,28.4,28.49,110100.0,21.5732,21.6416,21.5656,21.634,110100.0
2014-05-28 11:30:00,28.49,28.51,28.47,28.5,171400.0,21.634,21.6492,21.6188,21.6416,171400.0
2014-05-28 12:00:00,28.49,28.54,28.47,28.5,155900.0,21.634,21.672,21.6188,21.6416,155900.0
2014-05-28 12:30:00,28.5,28.5,28.46,28.5,66400.0,21.6416,21.6416,21.6112,21.6416,66400.0
2014-05-28 13:00:00,28.5,28.5,28.47,28.49,41900.0,21.6416,21.6416,21.6188,21.634,41900.0
2014-05-28 13:30:00,28.49,28.5,28.47,28.48,120700.0,21.634,21.6416,21.6188,21.6264,120700.0
2014-05-28 14:00:00,28.47,28.5,28.46,28.5,76600.0,21.6188,21.6416,21.6112,21.6416,76600.0
2014-05-28 14:30:00,28.49,28.58,28.48,28.56,107000.0,21.634,21.7023,21.6264,21.6871,107000.0
2014-05-28 15:00:00,28.56,28.61,28.56,28.59,48500.0,21.6871,21.7251,21.6871,21.7099,48500.0
2014-05-28 15:30:00,28.59,28.63,28.47,28.47,188300.0,21.7099,21.7403,21.6188,21.6188,188300.0
2014-05-29 09:30:00,28.54,28.66,28.43,28.65,130100.0,21.672,21.7631,21.5884,21.7555,130100.0
2014-05-29 10:00:00,28.65,28.65,28.4,28.42,123000.0,21.7555,21.7555,21.5656,21.5808,123000.0
2014-05-29 10:30:00,28.41,28.47,28.37,28.45,81100.0,21.5732,21.6188,21.5429,21.6036,81100.0
2014-05-29 11:00:00,28.45,28.47,28.44,28.46,55200.0,21.6036,21.6188,21.596,21.6112,55200.0
2014-05-29 11:30:00,28.46,28.47,28.37,28.37,51100.0,21.6112,21.6188,21.5429,21.5429,51100.0
2014-05-29 12:00:00,28.38,28.47,28.36,28.46,90100.0,21.5505,21.6188,21.5353,21.6112,90100.0
2014-05-29 12:30:00,28.46,28.49,28.45,28.45,42800.0,21.6112,21.634,21.6036,21.6036,42800.0
2014-05-29 13:00:00,28.46,28.48,28.45,28.46,58900.0,21.6112,21.6264,21.6036,21.6112,58900.0
2014-05-29 13:30:00,28.46,28.49,28.45,28.49,54400.0,21.6112,21.634,21.6036,21.634,54400.0
2014-05-29 14:00:00,28.49,28.5,28.45,28.5,65100.0,21.634,21.6416,21.6036,21.6416,65100.0
2014-05-29 14:30:00,28.49,28.56,28.49,28.5,62700.0,21.634,21.6871,21.634,21.6416,62700.0
2014-05-29 15:00:00,28.51,28.57,28.5,28.57,40800.0,21.6492,21.6947,21.6416,21.6947,40800.0
2014-05-29 15:30:00,28.56,28.61,28.54,28.6,135000.0,21.6871,21.7251,21.672,21.7175,135000.0
2014-05-30 09:30:00,28.47,28.8,28.31,28.73,46200.0,21.6188,21.8694,21.4973,21.8162,46200.0
2014-05-30 10:00:00,28.73,28.77,28.65,28.65,51700.0,21.8162,21.8466,21.7555,21.7555,51700.0
2014-05-30 10:30:00,28.65,28.68,28.56,28.68,49900.0,21.7555,21.7783,21.6871,21.7783,49900.0
2014-05-30 11:00:00,28.69,28.69,28.62,28.64,30300.0,21.7859,21.7859,21.7327,21.7479,30300.0
2014-05-30 11:30:00,28.65,28.65,28.58,28.59,24000.0,21.7555,21.7555,21.7023,21.7099,24000.0
2014-05-30 12:00:00,28.59,28.64,28.58,28.63,31200.0,21.7099,21.7479,21.7023,21.7403,31200.0
2014-05-30 12:30:00,28.63,28.63,28.59,28.62,51500.0,21.7403,21.7403,21.7099,21.7327,51500.0
2014-05-30 13:00:00,28.61,28.64,28.6,28.63,26100.0,21.7251,21.7479,21.7175,21.7403,26100.0
2014-05-30 13:30:00,28.62,28.64,28.58,28.62,45500.0,21.7327,21.7479,21.7023,21.7327,45500.0
2014-05-30 14:00:00,28.62,28.67,28.61,28.64,31900.0,21.7327,21.7707,21.7251,21.7479,31900.0
2014-05-30 14:30:00,28.64,28.65,28.61,28.61,44400.0,21.7479,21.7555,21.7251,21.7251,44400.0
2014-05-30 15:00:00,28.6,28.62,28.55,28.58,59600.0,21.7175,21.7327,21.6795,21.7023,59600.0
2014-05-30 15:30:00,28.59,28.66,28.59,28.6,181600.0,21.7099,21.7631,21.7099,21.7175,181600.0
2014-06-02 09:30:00,28.61,28.7,28.35,28.51,72500.0,21.7251,21.7935,21.5277,21.6492,72500.0
2014-06-02 10:00:00,28.49,28.54,28.33,28.38,53300.0,21.634,21.672,21.5125,21.5505,53300.0
2014-06-02 10:30:00,28.38,28.4,28.27,28.37,67000.0,21.5505,21.5656,21.4669,21.5429,67000.0
2014-06-02 11:00:00,28.37,28.54,28.36,28.54,55500.0,21.5429,21.672,21.5353,21.672,55500.0
2014-06-02 11:30:00,28.54,28.69,28.47,28.69,128000.0,21.672,21.7859,21.6188,21.7859,128000.0
2014-06-02 12:00:00,28.68,28.69,28.62,28.62,64500.0,21.7783,21.7859,21.7327,21.7327,64500.0
2014-06-02 12:30:00,28.62,28.66,28.61,28.61,221800.0,21.7327,21.7631,21.7251,21.7251,221800.0
2014-06-02 13:00:00,28.61,28.66,28.59,28.64,61500.0,21.7251,21.7631,21.7099,21.7479,61500.0
2014-06-02 13:30:00,28.64,28.71,28.62,28.67,100200.0,21.7479,21.801,21.7327,21.7707,100200.0
2014-06-02 14:00:00,28.68,28.7,28.68,28.68,42300.0,21.7783,21.7935,21.7783,21.7783,42300.0
2014-06-02 14:30:00,28.68,28.76,28.66,28.76,93900.0,21.7783,21.839,21.7631,21.839,93900.0
2014-06-02 15:00:00,28.76,28.83,28.75,28.8,205400.0,21.839,21.8922,21.8314,21.8694,205400.0
2014-06-02 15:30:00,28.8,28.9,28.8,28.84,295600.0,21.8694,21.9453,21.8694,21.8998,295600.0
2014-06-03 09:30:00,28.66,28.98,28.6,28.97,77700.0,21.7631,22.0061,21.7175,21.9985,77700.0
2014-06-03 10:00:00,28.96,29.13,28.96,29.06,176900.0,21.9909,22.12,21.9909,22.0668,176900.0
2014-06-03 10:30:00,29.06,29.09,28.95,29.0,92700.0,22.0668,22.0896,21.9833,22.0213,92700.0
2014-06-03 11:00:00,29.0,29.0,28.83,28.87,38900.0,22.0213,22.0213,21.8922,21.9225,38900.0
2014-06-03 11:30:00,28.87,28.87,28.78,28.82,26800.0,21.9225,21.9225,21.8542,21.8846,26800.0
2014-06-03 12:00:00,28.82,28.95,28.82,28.95,31300.0,21.8846,21.9833,21.8846,21.9833,31300.0
2014-06-03 12:30:00,28.95,29.0,28.94,28.99,31400.0,21.9833,22.0213,21.9757,22.0137,31400.0
2014-06-03 13:00:00,29.0,29.04,28.98,29.01,47600.0,22.0213,22.0516,22.0061,22.0289,47600.0
2014-06-03 13:30:00,29.02,29.02,28.99,28.99,45700.0,22.0364,22.0364,22.0137,22.0137,45700.0
2014-06-03 14:00:00,29.0,29.02,28.95,28.99,29400.0,22.0213,22.0364,21.9833,22.0137,29400.0
2014-06-03 14:30:00,29.0,29.0,28.94,28.94,32800.0,22.0213,22.0213,21.9757,21.9757,32800.0
2014-06-03 15:00:00,28.94,28.97,28.93,28.97,48100.0,21.9757,21.9985,21.9681,21.9985,48100.0
2014-06-03 15:30:00,28.96,28.97,28.93,28.96,155000.0,21.9909,21.9985,21.9681,21.9909,155000.0
2014-06-04 09:30:00,28.85,29.06,28.82,28.89,45700.0,21.9074,22.0668,21.8846,21.9377,45700.0
2014-06-04 10:00:00,28.9,29.0,28.86,28.86,38900.0,21.9453,22.0213,21.9149,21.9149,38900.0
2014-06-04 10:30:00,28.86,28.96,28.85,28.95,23200.0,21.9149,21.9909,21.9074,21.9833,23200.0
2014-06-04 11:00:00,28.95,29.08,28.91,29.04,40800.0,21.9833,22.082,21.9529,22.0516,40800.0
2014-06-04 11:30:00,29.04,29.12,29.04,29.05,72300.0,22.0516,22.1124,22.0516,22.0592,72300.0
2014-06-04 12:00:00,29.05,29.05,28.94,28.95,45300.0,22.0592,22.0592,21.9757,21.9833,45300.0
2014-06-04 12:30:00,28.94,28.95,28.89,28.89,43900.0,21.9757,21.9833,21.9377,21.9377,43900.0
2014-06-04 13:00:00,28.89,28.94,28.87,28.91,40100.0,21.9377,21.9757,21.9225,21.9529,40100.0
2014-06-04 13:30:00,28.92,28.94,28.89,28.91,25300.0,21.9605,21.9757,21.9377,21.9529,25300.0
2014-06-04 14:00:00,28.91,28.92,28.84,28.85,50500.0,21.9529,21.9605,21.8998,21.9074,50500.0
2014-06-04 14:30:00,28.85,28.86,28.79,28.85,66300.0,21.9074,21.9149,21.8618,21.9074,66300.0
2014-06-04 15:00:00,28.85,28.87,28.83,28.84,79600.0,21.9074,21.9225,21.8922,21.8998,79600.0
2014-06-04 15:30:00,28.84,28.93,28.83,28.89,159300.0,21.8998,21.9681,21.8922,21.9377,159300.0
2014-06-05 09:30:00,28.87,28.97,28.78,28.85,50100.0,21.9225,21.9985,21.8542,21.9074,50100.0
2014-06-05 10:00:00,28.85,28.89,28.69,28.76,127400.0,21.9074,21.9377,21.7859,21.839,127400.0
2014-06-05 10:30:00,28.76,28.81,28.72,28.8,43800.0,21.839,21.877,21.8086,21.8694,43800.0
2014-06-05 11:00:00,28.79,29.0,28.78,29.0,74600.0,21.8618,22.0213,21.8542,22.0213,74600.0
2014-06-05 11:30:00,29.01,29.18,29.0,29.13,92400.0,22.0289,22.1579,22.0213,22.12,92400.0
2014-06-05 12:00:00,29.14,29.28,29.14,29.25,80700.0,22.1276,22.2339,22.1276,22.2111,80700.0
2014-06-05 12:30:00,29.25,29.37,29.25,29.29,74700.0,22.2111,22.3022,22.2111,22.2415,74700.0
2014-06-05 13:00:00,29.28,29.36,29.28,29.3,42000.0,22.2339,22.2946,22.2339,22.2491,42000.0
2014-06-05 13:30:00,29.3,29.34,29.28,29.33,31100.0,22.2491,22.2794,22.2339,22.2718,31100.0
2014-06-05 14:00:00,29.33,29.39,29.31,29.36,50900.0,22.2718,22.3174,22.2567,22.2946,50900.0
2014-06-05 14:30:00,29.36,29.4,29.32,29.32,66000.0,22.2946,22.325,22.2643,22.2643,66000.0
2014-06-05 15:00:00,29.32,29.39,29.32,29.33,54900.0,22.2643,22.3174,22.2643,22.2718,54900.0
2014-06-05 15:30:00,29.32,29.35,29.29,29.33,192400.0,22.2643,22.287,22.2415,22.2718,192400.0
2014-06-06 09:30:00,29.34,29.53,29.3,29.43,84500.0,22.2794,22.4237,22.2491,22.3478,84500.0
2014-06-06 10:00:00,29.43,29.51,29.39,29.46,65700.0,22.3478,22.4085,22.3174,22.3706,65700.0
2014-06-06 10:30:00,29.46,29.53,29.45,29.52,105200.0,22.3706,22.4237,22.363,22.4161,105200.0
2014-06-06 11:00:00,29.51,29.63,29.5,29.63,301000.0,22.4085,22.4997,22.4009,22.4997,301000.0
2014-06-06 11:30:00,29.62,29.71,29.62,29.7,84700.0,22.4921,22.5604,22.4921,22.5528,84700.0
2014-06-06 12:00:00,29.71,29.8,29.68,29.79,124300.0,22.5604,22.6287,22.5376,22.6211,124300.0
2014-06-06 12:30:00,29.79,29.83,29.76,29.77,89800.0,22.6211,22.6515,22.5984,22.606,89800.0
2014-06-06 13:00:00,29.77,29.78,29.73,29.75,47500.0,22.606,22.6136,22.5756,22.5908,47500.0
2014-06-06 13:30:00,29.75,29.76,29.68,29.69,46000.0,22.5908,22.5984,22.5376,22.5452,46000.0
2014-06-06 14:00:00,29.69,29.69,29.65,29.68,47200.0,22.5452,22.5452,22.5148,22.5376,47200.0
2014-06-06 14:30:00,29.69,29.71,29.65,29.68,126800.0,22.5452,22.5604,22.5148,22.5376,126800.0
2014-06-06 15:00:00,29.68,29.69,29.63,29.66,77300.0,22.5376,22.5452,22.4997,22.5224,77300.0
2014-06-06 15:30:00,29.65,29.84,29.65,29.8,706700.0,22.5148,22.6591,22.5148,22.6287,706700.0
2014-06-09 09:30:00,29.68,30.23,29.68,30.18,168000.0,22.5376,22.9553,22.5376,22.9173,168000.0
2014-06-09 10:00:00,30.17,30.23,30.07,30.16,133800.0,22.9097,22.9553,22.8338,22.9021,133800.0
2014-06-09 10:30:00,30.17,30.18,30.04,30.09,104000.0,22.9097,22.9173,22.811,22.849,104000.0
2014-06-09 11:00:00,30.09,30.16,30.03,30.1,200700.0,22.849,22.9021,22.8034,22.8565,200700.0
2014-06-09 11:30:00,30.1,30.19,30.08,30.16,149600.0,22.8565,22.9249,22.8414,22.9021,149600.0
2014-06-09 12:00:00,30.17,30.19,30.05,30.07,337700.0,22.9097,22.9249,22.8186,22.8338,337700.0
2014-06-09 12:30:00,30.07,30.12,30.05,30.07,71000.0,22.8338,22.8717,22.8186,22.8338,71000.0
2014-06-09 13:00:00,30.07,30.13,30.06,30.07,112900.0,22.8338,22.8793,22.8262,22.8338,112900.0
2014-06-09 13:30:00,30.07,30.2,30.06,30.15,181600.0,22.8338,22.9325,22.8262,22.8945,181600.0
2014-06-09 14:00:00,30.14,30.2,29.98,29.99,183700.0,22.8869,22.9325,22.7654,22.773,183700.0
2014-06-09 14:30:00,29.99,30.02,29.97,29.99,76300.0,22.773,22.7958,22.7578,22.773,76300.0
2014-06-09 15:00:00,29.99,30.1,29.99,30.07,102800.0,22.773,22.8565,22.773,22.8338,102800.0
2014-06-09 15:30:00,30.07,30.11,30.02,30.06,264100.0,22.8338,22.8641,22.7958,22.8262,264100.0
2014-06-10 09:30:00,30.05,30.23,29.8,29.96,46400.0,22.8186,22.9553,22.6287,22.7502,46400.0
2014-06-10 10:00:00,29.96,30.0,29.85,29.94,48200.0,22.7502,22.7806,22.6667,22.7351,48200.0
2014-06-10 10:30:00,29.94,30.09,29.94,30.07,53600.0,22.7351,22.849,22.7351,22.8338,53600.0
2014-06-10 11:00:00,30.07,30.08,29.96,30.01,28800.0,22.8338,22.8414,22.7502,22.7882,28800.0
2014-06-10 11:30:00,30.01,30.04,29.99,30.0,24700.0,22.7882,22.811,22.773,22.7806,24700.0
2014-06-10 12:00:00,29.99,30.04,29.97,30.04,37000.0,22.773,22.811,22.7578,22.811,37000.0
2014-06-10 12:30:00,30.03,30.04,30.0,30.03,20500.0,22.8034,22.811,22.7806,22.8034,20500.0
2014-06-10 13:00:00,30.04,30.07,30.02,30.06,26000.0,22.811,22.8338,22.7958,22.8262,26000.0
2014-06-10 13:30:00,30.06,30.16,30.06,30.16,34200.0,22.8262,22.9021,22.8262,22.9021,34200.0
2014-06-10 14:00:00,30.15,30.16,30.06,30.08,33000.0,22.8945,22.9021,22.8262,22.8414,33000.0
2014-06-10 14:30:00,30.07,30.08,29.96,30.0,65900.0,22.8338,22.8414,22.7502,22.7806,65900.0
2014-06-10 15:00:00,30.0,30.06,29.96,30.04,79900.0,22.7806,22.8262,22.7502,22.811,79900.0
2014-06-10 15:30:00,30.03,30.12,30.03,30.11,217200.0,22.8034,22.8717,22.8034,22.8641,217200.0
2014-06-11 09:30:00,29.9,29.97,29.75,29.87,60700.0,22.7047,22.7578,22.5908,22.6819,60700.0
2014-06-11 10:00:00,29.85,29.98,29.8,29.9,80100.0,22.6667,22.7654,22.6287,22.7047,80100.0
2014-06-11 10:30:00,29.88,29.94,29.86,29.86,48300.0,22.6895,22.7351,22.6743,22.6743,48300.0
2014-06-11 11:00:00,29.87,29.91,29.83,29.85,81700.0,22.6819,22.7123,22.6515,22.6667,81700.0
2014-06-11 11:30:00,29.85,29.89,29.81,29.87,42500.0,22.6667,22.6971,22.6363,22.6819,42500.0
2014-06-11 12:00:00,29.87,29.88,29.82,29.85,40000.0,22.6819,22.6895,22.6439,22.6667,40000.0
2014-06-11 12:30:00,29.84,29.86,29.8,29.81,52800.0,22.6591,22.6743,22.6287,22.6363,52800.0
2014-06-11 13:00:00,29.81,29.85,29.77,29.85,37800.0,22.6363,22.6667,22.606,22.6667,37800.0
2014-06-11 13:30:00,29.87,29.87,29.76,29.76,26700.0,22.6819,22.6819,22.5984,22.5984,26700.0
2014-06-11 14:00:00,29.75,29.77,29.7,29.77,38600.0,22.5908,22.606,22.5528,22.606,38600.0
2014-06-11 14:30:00,29.76,29.79,29.73,29.75,23000.0,22.5984,22.6211,22.5756,22.5908,23000.0
2014-06-11 15:00:00,29.75,29.83,29.75,29.83,67600.0,22.5908,22.6515,22.5908,22.6515,67600.0
2014-06-11 15:30:00,29.83,29.93,29.83,29.83,261600.0,22.6515,22.7275,22.6515,22.6515,261600.0
2014-06-12 09:30:00,29.77,30.07,29.61,30.06,129600.0,22.606,22.8338,22.4845,22.8262,129600.0
2014-06-12 10:00:00,30.04,30.1,29.87,29.89,98400.0,22.811,22.8565,22.6819,22.6971,98400.0
2014-06-12 10:30:00,29.89,29.93,29.75,29.83,69000.0,22.6971,22.7275,22.5908,22.6515,69000.0
2014-06-12 11:00:00,29.83,29.9,29.81,29.89,31800.0,22.6515,22.7047,22.6363,22.6971,31800.0
2014-06-12 11:30:00,29.89,29.89,29.82,29.82,40100.0,22.6971,22.6971,22.6439,22.6439,40100.0
2014-06-12 12:00:00,29.82,29.84,29.79,29.8,43500.0,22.6439,22.6591,22.6211,22.6287,43500.0
2014-06-12 12:30:00,29.8,29.81,29.67,29.67,73200.0,22.6287,22.6363,22.53,22.53,73200.0
2014-06-12 13:00:00,29.68,29.7,29.57,29.65,124000.0,22.5376,22.5528,22.4541,22.5148,124000.0
2014-06-12 13:30:00,29.65,29.7,29.58,29.61,73600.0,22.5148,22.5528,22.4617,22.4845,73600.0
2014-06-12 14:00:00,29.6,29.69,29.6,29.64,74200.0,22.4769,22.5452,22.4769,22.5072,74200.0
2014-06-12 14:30:00,29.64,29.65,29.55,29.56,105500.0,22.5072,22.5148,22.4389,22.4465,105500.0
2014-06-12 15:00:00,29.55,29.56,29.49,29.5,312000.0,22.4389,22.4465,22.3933,22.4009,312000.0
2014-06-12 15:30:00,29.5,29.65,29.5,29.55,536100.0,22.4009,22.5148,22.4009,22.4389,536100.0
2014-06-13 09:30:00,29.67,29.93,29.55,29.64,109500.0,22.53,22.7275,22.4389,22.5072,109500.0
2014-06-13 10:00:00,29.63,29.8,29.59,29.8,176700.0,22.4997,22.6287,22.4693,22.6287,176700.0
2014-06-13 10:30:00,29.8,29.87,29.71,29.72,70900.0,22.6287,22.6819,22.5604,22.568,70900.0
2014-06-13 11:00:00,29.73,29.76,29.6,29.61,34000.0,22.5756,22.5984,22.4769,22.4845,34000.0
2014-06-13 11:30:00,29.62,29.63,29.54,29.6,57400.0,22.4921,22.4997,22.4313,22.4769,57400.0
2014-06-13 12:00:00,29.59,29.67,29.59,29.63,112000.0,22.4693,22.53,22.4693,22.4997,112000.0
2014-06-13 12:30:00,29.64,29.65,29.61,29.63,54900.0,22.5072,22.5148,22.4845,22.4997,54900.0
2014-06-13 13:00:00,29.63,29.65,29.54,29.58,194300.0,22.4997,22.5148,22.4313,22.4617,194300.0
2014-06-13 13:30:00,29.57,29.6,29.55,29.57,68900.0,22.4541,22.4769,22.4389,22.4541,68900.0
2014-06-13 14:00:00,29.57,29.59,29.54,29.59,63800.0,22.4541,22.4693,22.4313,22.4693,63800.0
2014-06-13 14:30:00,29.59,29.59,29.53,29.54,44800.0,22.4693,22.4693,22.4237,22.4313,44800.0
2014-06-13 15:00:00,29.54,29.64,29.48,29.48,206100.0,22.4313,22.5072,22.3857,22.3857,206100.0
2014-06-13 15:30:00,29.48,29.62,29.47,29.62,173200.0,22.3857,22.4921,22.3782,22.4921,173200.0
2014-06-16 09:30:00,29.51,29.62,29.16,29.2,125500.0,22.4085,22.4921,22.1428,22.1731,125500.0
2014-06-16 10:00:00,29.21,29.39,29.21,29.32,157400.0,22.1807,22.3174,22.1807,22.2643,157400.0
2014-06-16 10:30:00,29.3,29.34,29.28,29.3,34000.0,22.2491,22.2794,22.2339,22.2491,34000.0
2014-06-16 11:00:00,29.31,29.32,29.19,29.23,28500.0,22.2567,22.2643,22.1655,22.1959,28500.0
2014-06-16 11:30:00,29.23,29.25,29.18,29.25,37000.0,22.1959,22.2111,22.1579,22.2111,37000.0
2014-06-16 12:00:00,29.24,29.28,29.21,29.26,75600.0,22.2035,22.2339,22.1807,22.2187,75600.0
2014-06-16 12:30:00,29.26,29.26,29.2,29.26,45600.0,22.2187,22.2187,22.1731,22.2187,45600.0
2014-06-16 13:00:00,29.26,29.3,29.24,29.28,46100.0,22.2187,22.2491,22.2035,22.2339,46100.0
2014-06-16 13:30:00,29.27,29.3,29.22,29.23,60000.0,22.2263,22.2491,22.1883,22.1959,60000.0
2014-06-16 14:00:00,29.24,29.26,29.22,29.24,34600.0,22.2035,22.2187,22.1883,22.2035,34600.0
2014-06-16 14:30:00,29.24,29.24,29.15,29.17,65100.0,22.2035,22.2035,22.1352,22.1503,65100.0
2014-06-16 15:00:00,29.16,29.17,29.1,29.15,71300.0,22.1428,22.1503,22.0972,22.1352,71300.0
2014-06-16 15:30:00,29.15,29.24,29.13,29.17,272200.0,22.1352,22.2035,22.12,22.1503,272200.0
2014-06-17 09:30:00,29.16,29.73,29.1,29.66,348100.0,22.1428,22.5756,22.0972,22.5224,348100.0
2014-06-17 10:00:00,29.66,29.85,29.57,29.85,142900.0,22.5224,22.6667,22.4541,22.6667,142900.0
2014-06-17 10:30:00,29.85,29.87,29.76,29.78,223500.0,22.6667,22.6819,22.5984,22.6136,223500.0
2014-06-17 11:00:00,29.79,29.79,29.57,29.62,338700.0,22.6211,22.6211,22.4541,22.4921,338700.0
2014-06-17 11:30:00,29.63,29.68,29.6,29.62,215100.0,22.4997,22.5376,22.4769,22.4921,215100.0
2014-06-17 12:00:00,29.62,29.7,29.61,29.7,70400.0,22.4921,22.5528,22.4845,22.5528,70400.0
2014-06-17 12:30:00,29.7,29.73,29.64,29.71,171800.0,22.5528,22.5756,22.5072,22.5604,171800.0
2014-06-17 13:00:00,29.71,29.78,29.69,29.71,106300.0,22.5604,22.6136,22.5452,22.5604,106300.0
2014-06-17 13:30:00,29.72,29.78,29.7,29.72,73200.0,22.568,22.6136,22.5528,22.568,73200.0
2014-06-17 14:00:00,29.73,29.74,29.66,29.7,54000.0,22.5756,22.5832,22.5224,22.5528,54000.0
2014-06-17 14:30:00,29.7,29.83,29.7,29.82,169200.0,22.5528,22.6515,22.5528,22.6439,169200.0
2014-06-17 15:00:00,29.82,29.84,29.8,29.8,188200.0,22.6439,22.6591,22.6287,22.6287,188200.0
2014-06-17 15:30:00,29.8,29.87,29.71,29.77,338800.0,22.6287,22.6819,22.5604,22.606,338800.0
2014-06-18 09:30:00,29.77,29.77,29.53,29.58,100300.0,22.606,22.606,22.4237,22.4617,100300.0
2014-06-18 10:00:00,29.59,29.7,29.56,29.66,84400.0,22.4693,22.5528,22.4465,22.5224,84400.0
2014-06-18 10:30:00,29.66,29.69,29.6,29.65,184000.0,22.5224,22.5452,22.4769,22.5148,184000.0
2014-06-18 11:00:00,29.64,29.72,29.64,29.68,34400.0,22.5072,22.568,22.5072,22.5376,34400.0
2014-06-18 11:30:00,29.67,29.69,29.64,29.66,56100.0,22.53,22.5452,22.5072,22.5224,56100.0
2014-06-18 12:00:00,29.67,29.69,29.63,29.64,59700.0,22.53,22.5452,22.4997,22.5072,59700.0
2014-06-18 12:30:00,29.64,29.67,29.63,29.64,75200.0,22.5072,22.53,22.4997,22.5072,75200.0
2014-06-18 13:00:00,29.63,29.66,29.61,29.64,101500.0,22.4997,22.5224,22.4845,22.5072,101500.0
2014-06-18 13:30:00,29.65,29.73,29.6,29.73,73700.0,22.5148,22.5756,22.4769,22.5756,73700.0
2014-06-18 14:00:00,29.71,29.78,29.59,29.69,266000.0,22.5604,22.6136,22.4693,22.5452,266000.0
2014-06-18 14:30:00,29.69,29.76,29.56,29.76,374500.0,22.5452,22.5984,22.4465,22.5984,374500.0
2014-06-18 15:00:00,29.75,29.77,29.71,29.77,267100.0,22.5908,22.606,22.5604,22.606,267100.0
2014-06-18 15:30:00,29.76,29.86,29.76,29.81,228700.0,22.5984,22.6743,22.5984,22.6363,228700.0
2014-06-19 09:30:00,29.82,29.86,29.58,29.6,51000.0,22.6439,22.6743,22.4617,22.4769,51000.0
2014-06-19 10:00:00,29.63,29.65,29.53,29.54,47700.0,22.4997,22.5148,22.4237,22.4313,47700.0
2014-06-19 10:30:00,29.53,29.63,29.51,29.51,131000.0,22.4237,22.4997,22.4085,22.4085,131000.0
2014-06-19 11:00:00,29.53,29.56,29.51,29.52,37600.0,22.4237,22.4465,22.4085,22.4161,37600.0
2014-06-19 11:30:00,29.51,29.57,29.51,29.56,23200.0,22.4085,22.4541,22.4085,22.4465,23200.0
2014-06-19 12:00:00,29.56,29.57,29.5,29.5,16000.0,22.4465,22.4541,22.4009,22.4009,16000.0
2014-06-19 12:30:00,29.5,29.59,29.48,29.57,22800.0,22.4009,22.4693,22.3857,22.4541,22800.0
2014-06-19 13:00:00,29.57,29.75,29.53,29.7,87200.0,22.4541,22.5908,22.4237,22.5528,87200.0
2014-06-19 13:30:00,29.7,29.76,29.66,29.75,37400.0,22.5528,22.5984,22.5224,22.5908,37400.0
2014-06-19 14:00:00,29.75,29.76,29.72,29.72,22600.0,22.5908,22.5984,22.568,22.568,22600.0
2014-06-19 14:30:00,29.71,29.71,29.65,29.67,33100.0,22.5604,22.5604,22.5148,22.53,33100.0
2014-06-19 15:00:00,29.66,29.74,29.65,29.73,55100.0,22.5224,22.5832,22.5148,22.5756,55100.0
2014-06-19 15:30:00,29.72,29.77,29.69,29.75,164900.0,22.568,22.606,22.5452,22.5908,164900.0
2014-06-20 09:30:00,29.95,30.17,29.93,30.14,488900.0,22.7426,22.9097,22.7275,22.8869,488900.0
2014-06-20 10:00:00,30.15,30.24,30.08,30.14,170400.0,22.8945,22.9629,22.8414,22.8869,170400.0
2014-06-20 10:30:00,30.13,30.23,30.12,30.21,121700.0,22.8793,22.9553,22.8717,22.9401,121700.0
2014-06-20 11:00:00,30.22,30.31,30.21,30.3,65600.0,22.9477,23.016,22.9401,23.0084,65600.0
2014-06-20 11:30:00,30.3,30.39,30.28,30.3,160600.0,23.0084,23.0768,22.9932,23.0084,160600.0
2014-06-20 12:00:00,30.3,30.3,30.23,30.26,75400.0,23.0084,23.0084,22.9553,22.978,75400.0
2014-06-20 12:30:00,30.26,30.27,30.2,30.23,73700.0,22.978,22.9856,22.9325,22.9553,73700.0
2014-06-20 13:00:00,30.23,30.23,30.18,30.2,104900.0,22.9553,22.9553,22.9173,22.9325,104900.0
2014-06-20 13:30:00,30.2,30.2,30.1,30.1,82400.0,22.9325,22.9325,22.8565,22.8565,82400.0
2014-06-20 14:00:00,30.11,30.15,30.1,30.13,152300.0,22.8641,22.8945,22.8565,22.8793,152300.0
2014-06-20 14:30:00,30.14,30.14,30.07,30.08,63000.0,22.8869,22.8869,22.8338,22.8414,63000.0
2014-06-20 15:00:00,30.09,30.14,30.08,30.13,54400.0,22.849,22.8869,22.8414,22.8793,54400.0
2014-06-20 15:30:00,30.13,30.17,30.09,30.11,529800.0,22.8793,22.9097,22.849,22.8641,529800.0
2014-06-23 09:30:00,30.06,30.18,29.95,30.01,131300.0,22.8262,22.9173,22.7426,22.7882,131300.0
2014-06-23 10:00:00,30.01,30.17,30.0,30.13,139200.0,22.7882,22.9097,22.7806,22.8793,139200.0
2014-06-23 10:30:00,30.13,30.13,29.98,29.99,165800.0,22.8793,22.8793,22.7654,22.773,165800.0
2014-06-23 11:00:00,29.99,30.03,29.95,29.97,94500.0,22.773,22.8034,22.7426,22.7578,94500.0
2014-06-23 11:30:00,29.98,30.01,29.94,29.95,48000.0,22.7654,22.7882,22.7351,22.7426,48000.0
2014-06-23 12:00:00,29.95,30.01,29.94,30.01,43300.0,22.7426,22.7882,22.7351,22.7882,43300.0
2014-06-23 12:30:00,30.01,30.05,30.0,30.0,44500.0,22.7882,22.8186,22.7806,22.7806,44500.0
2014-06-23 13:00:00,30.01,30.02,29.89,29.9,48400.0,22.7882,22.7958,22.6971,22.7047,48400.0
2014-06-23 13:30:00,29.91,29.92,29.84,29.88,42400.0,22.7123,22.7199,22.6591,22.6895,42400.0
2014-06-23 14:00:00,29.87,29.94,29.87,29.92,38100.0,22.6819,22.7351,22.6819,22.7199,38100.0
2014-06-23 14:30:00,29.91,29.92,29.88,29.91,63900.0,22.7123,22.7199,22.6895,22.7123,63900.0
2014-06-23 15:00:00,29.91,29.95,29.89,29.93,99700.0,22.7123,22.7426,22.6971,22.7275,99700.0
2014-06-23 15:30:00,29.93,30.08,29.93,30.04,392500.0,22.7275,22.8414,22.7275,22.811,392500.0
2014-06-24 09:30:00,29.95,30.02,29.8,29.81,90900.0,22.7426,22.7958,22.6287,22.6363,90900.0
2014-06-24 10:00:00,29.81,30.13,29.81,30.13,142100.0,22.6363,22.8793,22.6363,22.8793,142100.0
2014-06-24 10:30:00,30.14,30.23,30.07,30.22,168900.0,22.8869,22.9553,22.8338,22.9477,168900.0
2014-06-24 11:00:00,30.21,30.33,30.21,30.32,59700.0,22.9401,23.0312,22.9401,23.0236,59700.0
2014-06-24 11:30:00,30.31,30.33,30.24,30.3,72300.0,23.016,23.0312,22.9629,23.0084,72300.0
2014-06-24 12:00:00,30.31,30.31,30.23,30.24,70100.0,23.016,23.016,22.9553,22.9629,70100.0
2014-06-24 12:30:00,30.24,30.24,30.15,30.15,71900.0,22.9629,22.9629,22.8945,22.8945,71900.0
2014-06-24 13:00:00,30.15,30.15,29.96,30.03,76100.0,22.8945,22.8945,22.7502,22.8034,76100.0
2014-06-24 13:30:00,30.03,30.06,29.96,29.96,58600.0,22.8034,22.8262,22.7502,22.7502,58600.0
2014-06-24 14:00:00,29.97,30.02,29.9,29.92,43700.0,22.7578,22.7958,22.7047,22.7199,43700.0
2014-06-24 14:30:00,29.93,29.94,29.82,29.83,110000.0,22.7275,22.7351,22.6439,22.6515,110000.0
2014-06-24 15:00:00,29.82,29.82,29.55,29.62,209900.0,22.6439,22.6439,22.4389,22.4921,209900.0
2014-06-24 15:30:00,29.62,29.68,29.58,29.61,342300.0,22.4921,22.5376,22.4617,22.4845,342300.0
2014-06-25 09:30:00,29.5,29.65,29.27,29.53,135600.0,22.4009,22.5148,22.2263,22.4237,135600.0
2014-06-25 10:00:00,29.55,29.62,29.46,29.54,107900.0,22.4389,22.4921,22.3706,22.4313,107900.0
2014-06-25 10:30:00,29.55,29.63,29.48,29.61,91400.0,22.4389,22.4997,22.3857,22.4845,91400.0
2014-06-25 11:00:00,29.61,29.61,29.48,29.51,75100.0,22.4845,22.4845,22.3857,22.4085,75100.0
2014-06-25 11:30:00,29.51,29.52,29.4,29.45,82600.0,22.4085,22.4161,22.325,22.363,82600.0
2014-06-25 12:00:00,29.45,29.49,29.39,29.49,148200.0,22.363,22.3933,22.3174,22.3933,148200.0
2014-06-25 12:30:00,29.49,29.5,29.45,29.46,98800.0,22.3933,22.4009,22.363,22.3706,98800.0
2014-06-25 13:00:00,29.55,29.6,29.55,29.55,60400.0,22.4389,22.4769,22.4389,22.4389,60400.0
2014-06-25 13:30:00,29.56,29.66,29.55,29.66,72600.0,22.4465,22.5224,22.4389,22.5224,72600.0
2014-06-25 14:00:00,29.66,29.8,29.63,29.79,124300.0,22.5224,22.6287,22.4997,22.6211,124300.0
2014-06-25 14:30:00,29.79,29.8,29.6,29.61,208600.0,22.6211,22.6287,22.4769,22.4845,208600.0
2014-06-25 15:00:00,29.61,29.63,29.55,29.62,195300.0,22.4845,22.4997,22.4389,22.4921,195300.0
2014-06-25 15:30:00,29.62,29.68,29.59,29.65,269800.0,22.4921,22.5376,22.4693,22.5148,269800.0
2014-06-26 09:30:00,29.56,29.58,29.25,29.43,128100.0,22.4465,22.4617,22.2111,22.3478,128100.0
2014-06-26 10:00:00,29.44,29.55,29.34,29.54,105700.0,22.3554,22.4389,22.2794,22.4313,105700.0
2014-06-26 10:30:00,29.54,29.6,29.44,29.55,68900.0,22.4313,22.4769,22.3554,22.4389,68900.0
2014-06-26 11:00:00,29.55,29.65,29.52,29.6,66500.0,22.4389,22.5148,22.4161,22.4769,66500.0
2014-06-26 11:30:00,29.59,29.65,29.55,29.63,57800.0,22.4693,22.5148,22.4389,22.4997,57800.0
2014-06-26 12:00:00,29.63,29.69,29.63,29.69,60300.0,22.4997,22.5452,22.4997,22.5452,60300.0
2014-06-26 12:30:00,29.69,29.72,29.66,29.66,42100.0,22.5452,22.568,22.5224,22.5224,42100.0
2014-06-26 13:00:00,29.66,29.81,29.65,29.81,62400.0,22.5224,22.6363,22.5148,22.6363,62400.0
2014-06-26 13:30:00,29.81,29.81,29.76,29.77,44300.0,22.6363,22.6363,22.5984,22.606,44300.0
2014-06-26 14:00:00,29.77,29.79,29.72,29.76,41500.0,22.606,22.6211,22.568,22.5984,41500.0
2014-06-26 14:30:00,29.76,29.79,29.74,29.74,48000.0,22.5984,22.6211,22.5832,22.5832,48000.0
2014-06-26 15:00:00,29.74,29.79,29.72,29.73,61100.0,22.5832,22.6211,22.568,22.5756,61100.0
2014-06-26 15:30:00,29.72,29.79,29.72,29.78,163700.0,22.568,22.6211,22.568,22.6136,163700.0
2014-06-27 09:30:00,29.61,29.86,29.61,29.72,81800.0,22.4845,22.6743,22.4845,22.568,81800.0
2014-06-27 10:00:00,29.72,29.76,29.67,29.68,55700.0,22.568,22.5984,22.53,22.5376,55700.0
2014-06-27 10:30:00,29.68,29.78,29.67,29.77,44600.0,22.5376,22.6136,22.53,22.606,44600.0
2014-06-27 11:00:00,29.78,29.84,29.74,29.8,31500.0,22.6136,22.6591,22.5832,22.6287,31500.0
2014-06-27 11:30:00,29.8,29.8,29.74,29.79,22400.0,22.6287,22.6287,22.5832,22.6211,22400.0
2014-06-27 12:00:00,29.78,29.78,29.72,29.73,17400.0,22.6136,22.6136,22.568,22.5756,17400.0
2014-06-27 12:30:00,29.73,29.73,29.66,29.66,40900.0,22.5756,22.5756,22.5224,22.5224,40900.0
2014-06-27 13:00:00,29.66,29.67,29.56,29.62,76500.0,22.5224,22.53,22.4465,22.4921,76500.0
2014-06-27 13:30:00,29.61,29.67,29.61,29.66,37800.0,22.4845,22.53,22.4845,22.5224,37800.0
2014-06-27 14:00:00,29.66,29.7,29.62,29.62,45100.0,22.5224,22.5528,22.4921,22.4921,45100.0
2014-06-27 14:30:00,29.63,29.66,29.56,29.56,58600.0,22.4997,22.5224,22.4465,22.4465,58600.0
2014-06-27 15:00:00,29.57,29.63,29.55,29.62,60400.0,22.4541,22.4997,22.4389,22.4921,60400.0
2014-06-27 15:30:00,29.62,29.69,29.61,29.65,362200.0,22.4921,22.5452,22.4845,22.5148,362200.0
2014-06-30 09:30:00,29.6,29.67,29.52,29.61,77900.0,22.4769,22.53,22.4161,22.4845,77900.0
2014-06-30 10:00:00,29.62,29.7,29.53,29.55,62100.0,22.4921,22.5528,22.4237,22.4389,62100.0
2014-06-30 10:30:00,29.55,29.57,29.4,29.42,64600.0,22.4389,22.4541,22.325,22.3402,64600.0
2014-06-30 11:00:00,29.43,29.46,29.36,29.46,96700.0,22.3478,22.3706,22.2946,22.3706,96700.0
2014-06-30 11:30:00,29.46,29.46,29.37,29.39,65600.0,22.3706,22.3706,22.3022,22.3174,65600.0
2014-06-30 12:00:00,29.39,29.39,29.36,29.37,46200.0,22.3174,22.3174,22.2946,22.3022,46200.0
2014-06-30 12:30:00,29.38,29.42,29.38,29.4,47400.0,22.3098,22.3402,22.3098,22.325,47400.0
2014-06-30 13:00:00,29.41,29.44,29.38,29.44,44800.0,22.3326,22.3554,22.3098,22.3554,44800.0
2014-06-30 13:30:00,29.44,29.55,29.4,29.52,67000.0,22.3554,22.4389,22.325,22.4161,67000.0
2014-06-30 14:00:00,29.52,29.59,29.52,29.58,49600.0,22.4161,22.4693,22.4161,22.4617,49600.0
2014-06-30 14:30:00,29.57,29.58,29.46,29.46,90200.0,22.4541,22.4617,22.3706,22.3706,90200.0
2014-06-30 15:00:00,29.46,29.51,29.45,29.47,108800.0,22.3706,22.4085,22.363,22.3782,108800.0
2014-06-30 15:30:00,29.48,29.51,29.43,29.46,286700.0,22.3857,22.4085,22.3478,22.3706,286700.0
2014-07-01 09:30:00,29.5,29.84,29.44,29.77,101700.0,22.4009,22.6591,22.3554,22.606,101700.0
2014-07-01 10:00:00,29.75,29.82,29.59,29.68,91200.0,22.5908,22.6439,22.4693,22.5376,91200.0
2014-07-01 10:30:00,29.67,29.85,29.67,29.79,84000.0,22.53,22.6667,22.53,22.6211,84000.0
2014-07-01 11:00:00,29.8,29.85,29.78,29.82,75500.0,22.6287,22.6667,22.6136,22.6439,75500.0
2014-07-01 11:30:00,29.82,29.88,29.76,29.79,195800.0,22.6439,22.6895,22.5984,22.6211,195800.0
2014-07-01 12:00:00,29.8,29.82,29.7,29.71,66000.0,22.6287,22.6439,22.5528,22.5604,66000.0
2014-07-01 12:30:00,29.7,29.75,29.69,29.71,85400.0,22.5528,22.5908,22.5452,22.5604,85400.0
2014-07-01 13:00:00,29.71,29.82,29.69,29.76,132500.0,22.5604,22.6439,22.5452,22.5984,132500.0
2014-07-01 13:30:00,29.77,29.77,29.69,29.71,98600.0,22.606,22.606,22.5452,22.5604,98600.0
2014-07-01 14:00:00,29.72,29.72,29.6,29.6,107800.0,22.568,22.568,22.4769,22.4769,107800.0
2014-07-01 14:30:00,29.6,29.65,29.53,29.59,76300.0,22.4769,22.5148,22.4237,22.4693,76300.0
2014-07-01 15:00:00,29.6,29.61,29.49,29.54,119100.0,22.4769,22.4845,22.3933,22.4313,119100.0
2014-07-01 15:30:00,29.55,29.61,29.48,29.49,281200.0,22.4389,22.4845,22.3857,22.3933,281200.0
2014-07-02 09:30:00,29.53,29.71,29.44,29.44,99200.0,22.4237,22.5604,22.3554,22.3554,99200.0
2014-07-02 10:00:00,29.45,29.51,29.31,29.33,103100.0,22.363,22.4085,22.2567,22.2718,103100.0
2014-07-02 10:30:00,29.33,29.36,29.27,29.3,104700.0,22.2718,22.2946,22.2263,22.2491,104700.0
2014-07-02 11:00:00,29.29,29.38,29.26,29.33,95100.0,22.2415,22.3098,22.2187,22.2718,95100.0
2014-07-02 11:30:00,29.33,29.37,29.28,29.28,56400.0,22.2718,22.3022,22.2339,22.2339,56400.0
2014-07-02 12:00:00,29.29,29.34,29.27,29.27,60800.0,22.2415,22.2794,22.2263,22.2263,60800.0
2014-07-02 12:30:00,29.28,29.32,29.24,29.32,72100.0,22.2339,22.2643,22.2035,22.2643,72100.0
2014-07-02 13:00:00,29.31,29.32,29.26,29.31,64100.0,22.2567,22.2643,22.2187,22.2567,64100.0
2014-07-02 13:30:00,29.32,29.32,29.27,29.3,52200.0,22.2643,22.2643,22.2263,22.2491,52200.0
2014-07-02 14:00:00,29.3,29.32,29.26,29.27,51200.0,22.2491,22.2643,22.2187,22.2263,51200.0
2014-07-02 14:30:00,29.27,29.31,29.24,29.29,71000.0,22.2263,22.2567,22.2035,22.2415,71000.0
2014-07-02 15:00:00,29.29,29.33,29.24,29.25,84500.0,22.2415,22.2718,22.2035,22.2111,84500.0
2014-07-02 15:30:00,29.26,29.36,29.26,29.34,273300.0,22.2187,22.2946,22.2187,22.2794,273300.0
2014-07-03 09:30:00,29.61,30.12,29.55,30.0,253300.0,22.4845,22.8717,22.4389,22.7806,253300.0
2014-07-03 10:00:00,29.99,30.02,29.94,30.01,102200.0,22.773,22.7958,22.7351,22.7882,102200.0
2014-07-03 10:30:00,30.02,30.08,29.98,30.08,98300.0,22.7958,22.8414,22.7654,22.8414,98300.0
2014-07-03 11:00:00,30.08,30.08,29.86,29.92,98200.0,22.8414,22.8414,22.6743,22.7199,98200.0
2014-07-03 11:30:00,29.91,29.98,29.9,29.97,82900.0,22.7123,22.7654,22.7047,22.7578,82900.0
2014-07-03 12:00:00,29.96,30.0,29.9,29.95,85900.0,22.7502,22.7806,22.7047,22.7426,85900.0
2014-07-03 12:30:00,29.96,29.97,29.69,29.77,484000.0,22.7502,22.7578,22.5452,22.606,484000.0
2014-07-07 09:30:00,29.77,29.78,29.41,29.55,199200.0,22.606,22.6136,22.3326,22.4389,199200.0
2014-07-07 10:00:00,29.55,29.76,29.52,29.73,134200.0,22.4389,22.5984,22.4161,22.5756,134200.0
2014-07-07 10:30:00,29.73,29.78,29.69,29.69,136900.0,22.5756,22.6136,22.5452,22.5452,136900.0
2014-07-07 11:00:00,29.7,29.73,29.63,29.63,133100.0,22.5528,22.5756,22.4997,22.4997,133100.0
2014-07-07 11:30:00,29.64,29.67,29.6,29.62,75500.0,22.5072,22.53,22.4769,22.4921,75500.0
2014-07-07 12:00:00,29.62,29.73,29.62,29.71,81800.0,22.4921,22.5756,22.4921,22.5604,81800.0
2014-07-07 12:30:00,29.71,29.76,29.7,29.74,76400.0,22.5604,22.5984,22.5528,22.5832,76400.0
2014-07-07 13:00:00,29.74,29.76,29.72,29.75,75700.0,22.5832,22.5984,22.568,22.5908,75700.0
2014-07-07 13:30:00,29.75,29.76,29.69,29.74,126600.0,22.5908,22.5984,22.5452,22.5832,126600.0
2014-07-07 14:00:00,29.74,29.79,29.74,29.74,83700.0,22.5832,22.6211,22.5832,22.5832,83700.0
2014-07-07 14:30:00,29.75,29.77,29.68,29.74,114800.0,22.5908,22.606,22.5376,22.5832,114800.0
2014-07-07 15:00:00,29.75,29.8,29.74,29.76,131700.0,22.5908,22.6287,22.5832,22.5984,131700.0
2014-07-07 15:30:00,29.76,29.78,29.71,29.77,379600.0,22.5984,22.6136,22.5604,22.606,379600.0
2014-07-08 09:30:00,29.71,29.74,29.52,29.68,130000.0,22.5604,22.5832,22.4161,22.5376,130000.0
2014-07-08 10:00:00,29.68,29.69,29.52,29.53,182700.0,22.5376,22.5452,22.4161,22.4237,182700.0
2014-07-08 10:30:00,29.53,29.53,29.43,29.46,126000.0,22.4237,22.4237,22.3478,22.3706,126000.0
2014-07-08 11:00:00,29.45,29.45,29.32,29.36,84400.0,22.363,22.363,22.2643,22.2946,84400.0
2014-07-08 11:30:00,29.35,29.54,29.35,29.47,88400.0,22.287,22.4313,22.287,22.3782,88400.0
2014-07-08 12:00:00,29.47,29.5,29.41,29.46,59400.0,22.3782,22.4009,22.3326,22.3706,59400.0
2014-07-08 12:30:00,29.46,29.48,29.4,29.44,104800.0,22.3706,22.3857,22.325,22.3554,104800.0
2014-07-08 13:00:00,29.44,29.55,29.41,29.53,56600.0,22.3554,22.4389,22.3326,22.4237,56600.0
2014-07-08 13:30:00,29.53,29.58,29.51,29.52,63800.0,22.4237,22.4617,22.4085,22.4161,63800.0
2014-07-08 14:00:00,29.51,29.53,29.47,29.5,53300.0,22.4085,22.4237,22.3782,22.4009,53300.0
2014-07-08 14:30:00,29.51,29.52,29.41,29.43,67700.0,22.4085,22.4161,22.3326,22.3478,67700.0
2014-07-08 15:00:00,29.43,29.46,29.39,29.41,103700.0,22.3478,22.3706,22.3174,22.3326,103700.0
2014-07-08 15:30:00,29.4,29.42,29.34,29.39,319100.0,22.325,22.3402,22.2794,22.3174,319100.0
2014-07-09 09:30:00,30.89,30.89,29.45,29.51,125200.0,23.4564,23.4564,22.363,22.4085,125200.0
2014-07-09 10:00:00,29.5,29.59,29.47,29.59,60400.0,22.4009,22.4693,22.3782,22.4693,60400.0
2014-07-09 10:30:00,29.6,29.66,29.55,29.55,105600.0,22.4769,22.5224,22.4389,22.4389,105600.0
2014-07-09 11:00:00,29.56,29.64,29.52,29.61,143900.0,22.4465,22.5072,22.4161,22.4845,143900.0
2014-07-09 11:30:00,29.61,29.62,29.52,29.55,63400.0,22.4845,22.4921,22.4161,22.4389,63400.0
2014-07-09 12:00:00,29.55,29.59,29.49,29.55,51900.0,22.4389,22.4693,22.3933,22.4389,51900.0
2014-07-09 12:30:00,29.55,29.56,29.52,29.56,34500.0,22.4389,22.4465,22.4161,22.4465,34500.0
2014-07-09 13:00:00,29.56,29.67,29.55,29.66,70600.0,22.4465,22.53,22.4389,22.5224,70600.0
2014-07-09 13:30:00,29.66,29.78,29.65,29.78,80800.0,22.5224,22.6136,22.5148,22.6136,80800.0
2014-07-09 14:00:00,29.77,29.89,29.7,29.83,244800.0,22.606,22.6971,22.5528,22.6515,244800.0
2014-07-09 14:30:00,29.82,29.85,29.75,29.75,104500.0,22.6439,22.6667,22.5908,22.5908,104500.0
2014-07-09 15:00:00,29.75,29.78,29.68,29.73,112300.0,22.5908,22.6136,22.5376,22.5756,112300.0
2014-07-09 15:30:00,29.73,29.78,29.67,29.74,311900.0,22.5756,22.6136,22.53,22.5832,311900.0
2014-07-10 09:30:00,29.32,29.5,29.24,29.46,117700.0,22.2643,22.4009,22.2035,22.3706,117700.0
2014-07-10 10:00:00,29.45,29.5,29.39,29.44,77900.0,22.363,22.4009,22.3174,22.3554,77900.0
2014-07-10 10:30:00,29.44,29.47,29.27,29.35,414700.0,22.3554,22.3782,22.2263,22.287,414700.0
2014-07-10 11:00:00,29.36,29.39,29.25,29.3,113300.0,22.2946,22.3174,22.2111,22.2491,113300.0
2014-07-10 11:30:00,29.3,29.32,29.24,29.29,109700.0,22.2491,22.2643,22.2035,22.2415,109700.0
2014-07-10 12:00:00,29.29,29.37,29.25,29.37,81000.0,22.2415,22.3022,22.2111,22.3022,81000.0
2014-07-10 12:30:00,29.37,29.4,29.34,29.4,45200.0,22.3022,22.325,22.2794,22.325,45200.0
2014-07-10 13:00:00,29.4,29.47,29.36,29.47,49800.0,22.325,22.3782,22.2946,22.3782,49800.0
2014-07-10 13:30:00,29.47,29.51,29.4,29.4,64200.0,22.3782,22.4085,22.325,22.325,64200.0
2014-07-10 14:00:00,29.41,29.47,29.4,29.47,56200.0,22.3326,22.3782,22.325,22.3782,56200.0
2014-07-10 14:30:00,29.47,29.47,29.34,29.36,82700.0,22.3782,22.3782,22.2794,22.2946,82700.0
2014-07-10 15:00:00,29.35,29.43,29.3,29.43,177600.0,22.287,22.3478,22.2491,22.3478,177600.0
2014-07-10 15:30:00,29.42,29.42,29.32,29.36,275500.0,22.3402,22.3402,22.2643,22.2946,275500.0
2014-07-11 09:30:00,29.2,29.28,29.02,29.16,91300.0,22.1731,22.2339,22.0364,22.1428,91300.0
2014-07-11 10:00:00,29.15,29.48,29.13,29.45,133500.0,22.1352,22.3857,22.12,22.363,133500.0
2014-07-11 10:30:00,29.44,29.49,29.35,29.45,153200.0,22.3554,22.3933,22.287,22.363,153200.0
2014-07-11 11:00:00,29.45,29.49,29.41,29.44,57600.0,22.363,22.3933,22.3326,22.3554,57600.0
2014-07-11 11:30:00,29.44,29.55,29.42,29.46,67400.0,22.3554,22.4389,22.3402,22.3706,67400.0
2014-07-11 12:00:00,29.45,29.53,29.45,29.51,77500.0,22.363,22.4237,22.363,22.4085,77500.0
2014-07-11 12:30:00,29.51,29.63,29.5,29.63,68300.0,22.4085,22.4997,22.4009,22.4997,68300.0
2014-07-11 13:00:00,29.63,29.64,29.6,29.6,79600.0,22.4997,22.5072,22.4769,22.4769,79600.0
2014-07-11 13:30:00,29.61,29.63,29.54,29.6,106400.0,22.4845,22.4997,22.4313,22.4769,106400.0
2014-07-11 14:00:00,29.59,29.72,29.58,29.7,91500.0,22.4693,22.568,22.4617,22.5528,91500.0
2014-07-11 14:30:00,29.7,29.71,29.67,29.68,92300.0,22.5528,22.5604,22.53,22.5376,92300.0
2014-07-11 15:00:00,29.68,29.74,29.65,29.74,145600.0,22.5376,22.5832,22.5148,22.5832,145600.0
2014-07-11 15:30:00,29.74,29.74,29.67,29.71,269700.0,22.5832,22.5832,22.53,22.5604,269700.0
2014-07-14 09:30:00,29.91,30.04,29.69,29.73,82300.0,22.7123,22.811,22.5452,22.5756,82300.0
2014-07-14 10:00:00,29.74,29.76,29.55,29.6,125000.0,22.5832,22.5984,22.4389,22.4769,125000.0
2014-07-14 10:30:00,29.61,29.71,29.6,29.65,197900.0,22.4845,22.5604,22.4769,22.5148,197900.0
2014-07-14 11:00:00,29.66,29.86,29.66,29.8,147800.0,22.5224,22.6743,22.5224,22.6287,147800.0
2014-07-14 11:30:00,29.8,29.83,29.7,29.71,32300.0,22.6287,22.6515,22.5528,22.5604,32300.0
2014-07-14 12:00:00,29.71,29.74,29.67,29.68,28800.0,22.5604,22.5832,22.53,22.5376,28800.0
2014-07-14 12:30:00,29.67,29.71,29.57,29.61,54000.0,22.53,22.5604,22.4541,22.4845,54000.0
2014-07-14 13:00:00,29.61,29.62,29.55,29.58,24900.0,22.4845,22.4921,22.4389,22.4617,24900.0
2014-07-14 13:30:00,29.58,29.61,29.57,29.58,27700.0,22.4617,22.4845,22.4541,22.4617,27700.0
2014-07-14 14:00:00,29.59,29.64,29.57,29.62,61200.0,22.4693,22.5072,22.4541,22.4921,61200.0
2014-07-14 14:30:00,29.6,29.63,29.58,29.62,44300.0,22.4769,22.4997,22.4617,22.4921,44300.0
2014-07-14 15:00:00,29.62,29.62,29.51,29.52,98000.0,22.4921,22.4921,22.4085,22.4161,98000.0
2014-07-14 15:30:00,29.52,29.56,29.5,29.54,383600.0,22.4161,22.4465,22.4009,22.4313,383600.0
2014-07-15 09:30:00,29.65,29.87,29.63,29.67,173700.0,22.5148,22.6819,22.4997,22.53,173700.0
2014-07-15 10:00:00,29.68,29.73,29.38,29.52,284800.0,22.5376,22.5756,22.3098,22.4161,284800.0
2014-07-15 10:30:00,29.53,29.53,29.3,29.4,202600.0,22.4237,22.4237,22.2491,22.325,202600.0
2014-07-15 11:00:00,29.4,29.45,29.33,29.34,120700.0,22.325,22.363,22.2718,22.2794,120700.0
2014-07-15 11:30:00,29.34,29.35,29.2,29.21,209400.0,22.2794,22.287,22.1731,22.1807,209400.0
2014-07-15 12:00:00,29.21,29.29,29.12,29.27,116700.0,22.1807,22.2415,22.1124,22.2263,116700.0
2014-07-15 12:30:00,29.27,29.38,29.27,29.33,57400.0,22.2263,22.3098,22.2263,22.2718,57400.0
2014-07-15 13:00:00,29.33,29.49,29.33,29.44,66400.0,22.2718,22.3933,22.2718,22.3554,66400.0
2014-07-15 13:30:00,29.45,29.5,29.43,29.43,86900.0,22.363,22.4009,22.3478,22.3478,86900.0
2014-07-15 14:00:00,29.44,29.54,29.42,29.54,87300.0,22.3554,22.4313,22.3402,22.4313,87300.0
2014-07-15 14:30:00,29.54,29.54,29.45,29.54,77400.0,22.4313,22.4313,22.363,22.4313,77400.0
2014-07-15 15:00:00,29.54,29.56,29.46,29.46,191600.0,22.4313,22.4465,22.3706,22.3706,191600.0
2014-07-15 15:30:00,29.45,29.47,29.4,29.46,448200.0,22.363,22.3782,22.325,22.3706,448200.0
2014-07-16 09:30:00,29.45,29.5,29.2,29.41,138400.0,22.363,22.4009,22.1731,22.3326,138400.0
2014-07-16 10:00:00,29.42,29.51,29.31,29.35,46600.0,22.3402,22.4085,22.2567,22.287,46600.0
2014-07-16 10:30:00,29.35,29.35,29.26,29.31,50100.0,22.287,22.287,22.2187,22.2567,50100.0
2014-07-16 11:00:00,29.33,29.38,29.26,29.29,34700.0,22.2718,22.3098,22.2187,22.2415,34700.0
2014-07-16 11:30:00,29.29,29.29,29.22,29.28,35700.0,22.2415,22.2415,22.1883,22.2339,35700.0
2014-07-16 12:00:00,29.28,29.38,29.27,29.38,36300.0,22.2339,22.3098,22.2263,22.3098,36300.0
2014-07-16 12:30:00,29.38,29.41,29.34,29.37,30100.0,22.3098,22.3326,22.2794,22.3022,30100.0
2014-07-16 13:00:00,29.37,29.38,29.31,29.37,58800.0,22.3022,22.3098,22.2567,22.3022,58800.0
2014-07-16 13:30:00,29.36,29.44,29.35,29.43,51200.0,22.2946,22.3554,22.287,22.3478,51200.0
2014-07-16 14:00:00,29.43,29.49,29.37,29.4,70200.0,22.3478,22.3933,22.3022,22.325,70200.0
2014-07-16 14:30:00,29.39,29.41,29.28,29.29,121200.0,22.3174,22.3326,22.2339,22.2415,121200.0
2014-07-16 15:00:00,29.29,29.31,29.2,29.24,171300.0,22.2415,22.2567,22.1731,22.2035,171300.0
2014-07-16 15:30:00,29.23,29.29,29.19,29.26,227600.0,22.1959,22.2415,22.1655,22.2187,227600.0
2014-07-17 09:30:00,29.18,29.18,28.73,28.99,323500.0,22.1579,22.1579,21.8162,22.0137,323500.0
2014-07-17 10:00:00,29.01,29.06,28.91,28.98,323700.0,22.0289,22.0668,21.9529,22.0061,323700.0
2014-07-17 10:30:00,28.98,28.99,28.9,28.92,252900.0,22.0061,22.0137,21.9453,21.9605,252900.0
2014-07-17 11:00:00,28.93,28.93,28.69,28.69,176000.0,21.9681,21.9681,21.7859,21.7859,176000.0
2014-07-17 11:30:00,28.7,28.8,28.68,28.73,184600.0,21.7935,21.8694,21.7783,21.8162,184600.0
2014-07-17 12:00:00,28.72,28.83,28.68,28.82,70500.0,21.8086,21.8922,21.7783,21.8846,70500.0
2014-07-17 12:30:00,28.82,28.82,28.73,28.77,60500.0,21.8846,21.8846,21.8162,21.8466,60500.0
2014-07-17 13:00:00,28.77,28.83,28.74,28.78,77400.0,21.8466,21.8922,21.8238,21.8542,77400.0
2014-07-17 13:30:00,28.78,28.83,28.68,28.7,204200.0,21.8542,21.8922,21.7783,21.7935,204200.0
2014-07-17 14:00:00,28.7,28.71,28.62,28.64,157300.0,21.7935,21.801,21.7327,21.7479,157300.0
2014-07-17 14:30:00,28.64,28.72,28.63,28.71,125100.0,21.7479,21.8086,21.7403,21.801,125100.0
2014-07-17 15:00:00,28.71,28.71,28.52,28.54,190700.0,21.801,21.801,21.6568,21.672,190700.0
2014-07-17 15:30:00,28.54,28.57,28.4,28.52,445600.0,21.672,21.6947,21.5656,21.6568,445600.0
2014-07-18 09:30:00,28.77,28.91,28.55,28.75,285500.0,21.8466,21.9529,21.6795,21.8314,285500.0
2014-07-18 10:00:00,28.75,28.8,28.62,28.78,215200.0,21.8314,21.8694,21.7327,21.8542,215200.0
2014-07-18 10:30:00,28.8,28.94,28.8,28.94,61700.0,21.8694,21.9757,21.8694,21.9757,61700.0
2014-07-18 11:00:00,28.93,28.94,28.81,28.82,32700.0,21.9681,21.9757,21.877,21.8846,32700.0
2014-07-18 11:30:00,28.84,28.92,28.84,28.91,25700.0,21.8998,21.9605,21.8998,21.9529,25700.0
2014-07-18 12:00:00,28.92,29.0,28.91,29.0,23900.0,21.9605,22.0213,21.9529,22.0213,23900.0
2014-07-18 12:30:00,29.0,29.03,28.98,29.0,51300.0,22.0213,22.044,22.0061,22.0213,51300.0
2014-07-18 13:00:00,29.0,29.0,28.86,28.9,42000.0,22.0213,22.0213,21.9149,21.9453,42000.0
2014-07-18 13:30:00,28.9,28.93,28.89,28.89,140700.0,21.9453,21.9681,21.9377,21.9377,140700.0
2014-07-18 14:00:00,28.89,28.91,28.84,28.87,79000.0,21.9377,21.9529,21.8998,21.9225,79000.0
2014-07-18 14:30:00,28.87,28.88,28.81,28.82,33900.0,21.9225,21.9301,21.877,21.8846,33900.0
2014-07-18 15:00:00,28.81,28.87,28.8,28.85,78900.0,21.877,21.9225,21.8694,21.9074,78900.0
2014-07-18 15:30:00,28.84,28.84,28.77,28.77,170700.0,21.8998,21.8998,21.8466,21.8466,170700.0
2014-07-21 09:30:00,28.59,28.81,28.5,28.73,106300.0,21.7099,21.877,21.6416,21.8162,106300.0
2014-07-21 10:00:00,28.73,28.73,28.56,28.6,57900.0,21.8162,21.8162,21.6871,21.7175,57900.0
2014-07-21 10:30:00,28.59,28.65,28.55,28.59,46500.0,21.7099,21.7555,21.6795,21.7099,46500.0
2014-07-21 11:00:00,28.58,28.66,28.57,28.64,43400.0,21.7023,21.7631,21.6947,21.7479,43400.0
2014-07-21 11:30:00,28.64,28.64,28.52,28.56,28700.0,21.7479,21.7479,21.6568,21.6871,28700.0
2014-07-21 12:00:00,28.56,28.58,28.49,28.5,53900.0,21.6871,21.7023,21.634,21.6416,53900.0
2014-07-21 12:30:00,28.5,28.56,28.49,28.53,93500.0,21.6416,21.6871,21.634,21.6644,93500.0
2014-07-21 13:00:00,28.52,28.63,28.52,28.63,57700.0,21.6568,21.7403,21.6568,21.7403,57700.0
2014-07-21 13:30:00,28.63,28.66,28.56,28.57,43700.0,21.7403,21.7631,21.6871,21.6947,43700.0
2014-07-21 14:00:00,28.58,28.61,28.54,28.56,45100.0,21.7023,21.7251,21.672,21.6871,45100.0
2014-07-21 14:30:00,28.55,28.59,28.55,28.59,90100.0,21.6795,21.7099,21.6795,21.7099,90100.0
2014-07-21 15:00:00,28.59,28.69,28.57,28.69,109100.0,21.7099,21.7859,21.6947,21.7859,109100.0
2014-07-21 15:30:00,28.69,28.75,28.63,28.65,298200.0,21.7859,21.8314,21.7403,21.7555,298200.0
2014-07-22 09:30:00,29.03,29.29,28.6,29.05,378700.0,22.044,22.2415,21.7175,22.0592,378700.0
2014-07-22 10:00:00,29.04,29.19,29.01,29.1,176200.0,22.0516,22.1655,22.0289,22.0972,176200.0
2014-07-22 10:30:00,29.11,29.13,29.04,29.06,70200.0,22.1048,22.12,22.0516,22.0668,70200.0
2014-07-22 11:00:00,29.07,29.19,29.06,29.17,103000.0,22.0744,22.1655,22.0668,22.1503,103000.0
2014-07-22 11:30:00,29.16,29.16,29.11,29.15,69500.0,22.1428,22.1428,22.1048,22.1352,69500.0
2014-07-22 12:00:00,29.15,29.28,29.14,29.24,118200.0,22.1352,22.2339,22.1276,22.2035,118200.0
2014-07-22 12:30:00,29.25,29.25,29.14,29.21,197300.0,22.2111,22.2111,22.1276,22.1807,197300.0
2014-07-22 13:00:00,29.21,29.28,29.15,29.15,90100.0,22.1807,22.2339,22.1352,22.1352,90100.0
2014-07-22 13:30:00,29.16,29.22,29.15,29.2,151500.0,22.1428,22.1883,22.1352,22.1731,151500.0
2014-07-22 14:00:00,29.21,29.23,29.17,29.21,414200.0,22.1807,22.1959,22.1503,22.1807,414200.0
2014-07-22 14:30:00,29.21,29.22,29.05,29.11,267500.0,22.1807,22.1883,22.0592,22.1048,267500.0
2014-07-22 15:00:00,29.1,29.1,29.03,29.06,159700.0,22.0972,22.0972,22.044,22.0668,159700.0
2014-07-22 15:30:00,29.07,29.16,29.04,29.15,312900.0,22.0744,22.1428,22.0516,22.1352,312900.0
2014-07-23 09:30:00,29.1,29.19,29.03,29.05,157500.0,22.0972,22.1655,22.044,22.0592,157500.0
2014-07-23 10:00:00,29.05,29.16,29.03,29.1,134000.0,22.0592,22.1428,22.044,22.0972,134000.0
2014-07-23 10:30:00,29.1,29.14,29.07,29.1,64200.0,22.0972,22.1276,22.0744,22.0972,64200.0
2014-07-23 11:00:00,29.09,29.12,29.05,29.07,62100.0,22.0896,22.1124,22.0592,22.0744,62100.0
2014-07-23 11:30:00,29.08,29.11,29.05,29.06,48700.0,22.082,22.1048,22.0592,22.0668,48700.0
2014-07-23 12:00:00,29.05,29.05,29.0,29.02,68000.0,22.0592,22.0592,22.0213,22.0364,68000.0
2014-07-23 12:30:00,29.02,29.04,28.96,29.0,178100.0,22.0364,22.0516,21.9909,22.0213,178100.0
2014-07-23 13:00:00,29.0,29.01,28.95,28.98,46000.0,22.0213,22.0289,21.9833,22.0061,46000.0
2014-07-23 13:30:00,28.98,29.05,28.98,29.0,31700.0,22.0061,22.0592,22.0061,22.0213,31700.0
2014-07-23 14:00:00,29.01,29.01,28.95,28.99,41700.0,22.0289,22.0289,21.9833,22.0137,41700.0
2014-07-23 14:30:00,28.98,29.05,28.97,29.05,59900.0,22.0061,22.0592,21.9985,22.0592,59900.0
2014-07-23 15:00:00,29.04,29.09,29.02,29.06,90800.0,22.0516,22.0896,22.0364,22.0668,90800.0
2014-07-23 15:30:00,29.06,29.07,29.02,29.05,204000.0,22.0668,22.0744,22.0364,22.0592,204000.0
2014-07-24 09:30:00,29.15,29.43,29.15,29.4,130600.0,22.1352,22.3478,22.1352,22.325,130600.0
2014-07-24 10:00:00,29.4,29.4,29.28,29.28,79500.0,22.325,22.325,22.2339,22.2339,79500.0
2014-07-24 10:30:00,29.28,29.31,29.26,29.29,48900.0,22.2339,22.2567,22.2187,22.2415,48900.0
2014-07-24 11:00:00,29.28,29.42,29.28,29.42,39600.0,22.2339,22.3402,22.2339,22.3402,39600.0
2014-07-24 11:30:00,29.41,29.51,29.39,29.48,55200.0,22.3326,22.4085,22.3174,22.3857,55200.0
2014-07-24 12:00:00,29.48,29.48,29.45,29.47,28000.0,22.3857,22.3857,22.363,22.3782,28000.0
2014-07-24 12:30:00,29.47,29.47,29.44,29.44,22000.0,22.3782,22.3782,22.3554,22.3554,22000.0
2014-07-24 13:00:00,29.44,29.44,29.33,29.4,53900.0,22.3554,22.3554,22.2718,22.325,53900.0
2014-07-24 13:30:00,29.4,29.43,29.37,29.42,32500.0,22.325,22.3478,22.3022,22.3402,32500.0
2014-07-24 14:00:00,29.42,29.48,29.42,29.46,48600.0,22.3402,22.3857,22.3402,22.3706,48600.0
2014-07-24 14:30:00,29.47,29.49,29.42,29.46,48500.0,22.3782,22.3933,22.3402,22.3706,48500.0
2014-07-24 15:00:00,29.46,29.5,29.43,29.46,71700.0,22.3706,22.4009,22.3478,22.3706,71700.0
2014-07-24 15:30:00,29.46,29.54,29.46,29.48,214500.0,22.3706,22.4313,22.3706,22.3857,214500.0
2014-07-25 09:30:00,30.28,30.47,29.78,29.94,1310200.0,22.9932,23.1375,22.6136,22.7351,1310200.0
2014-07-25 10:00:00,29.93,29.95,29.81,29.82,247600.0,22.7275,22.7426,22.6363,22.6439,247600.0
2014-07-25 10:30:00,29.81,29.94,29.8,29.92,259200.0,22.6363,22.7351,22.6287,22.7199,259200.0
2014-07-25 11:00:00,29.92,29.95,29.8,29.8,612100.0,22.7199,22.7426,22.6287,22.6287,612100.0
2014-07-25 11:30:00,29.8,29.91,29.78,29.91,133200.0,22.6287,22.7123,22.6136,22.7123,133200.0
2014-07-25 12:00:00,29.91,30.07,29.9,30.06,452100.0,22.7123,22.8338,22.7047,22.8262,452100.0
2014-07-25 12:30:00,30.05,30.07,30.01,30.02,110700.0,22.8186,22.8338,22.7882,22.7958,110700.0
2014-07-25 13:00:00,30.02,30.02,29.93,29.96,65400.0,22.7958,22.7958,22.7275,22.7502,65400.0
2014-07-25 13:30:00,29.96,29.96,29.88,29.91,85400.0,22.7502,22.7502,22.6895,22.7123,85400.0
2014-07-25 14:00:00,29.9,30.03,29.86,30.03,167500.0,22.7047,22.8034,22.6743,22.8034,167500.0
2014-07-25 14:30:00,30.03,30.05,29.97,30.02,162600.0,22.8034,22.8186,22.7578,22.7958,162600.0
2014-07-25 15:00:00,30.03,30.11,30.03,30.06,273400.0,22.8034,22.8641,22.8034,22.8262,273400.0
2014-07-25 15:30:00,30.06,30.12,30.04,30.05,468500.0,22.8262,22.8717,22.811,22.8186,468500.0
2014-07-28 09:30:00,30.07,30.11,29.72,29.77,2888400.0,22.8338,22.8641,22.568,22.606,2888400.0
2014-07-28 10:00:00,29.76,29.78,29.5,29.51,981700.0,22.5984,22.6136,22.4009,22.4085,981700.0
2014-07-28 10:30:00,29.51,29.64,29.51,29.59,865000.0,22.4085,22.5072,22.4085,22.4693,865000.0
2014-07-28 11:00:00,29.59,29.64,29.54,29.61,313300.0,22.4693,22.5072,22.4313,22.4845,313300.0
2014-07-28 11:30:00,29.6,29.65,29.5,29.53,464900.0,22.4769,22.5148,22.4009,22.4237,464900.0
2014-07-28 12:00:00,29.53,29.55,29.37,29.37,530700.0,22.4237,22.4389,22.3022,22.3022,530700.0
2014-07-28 12:30:00,29.38,29.41,29.3,29.33,361900.0,22.3098,22.3326,22.2491,22.2718,361900.0
2014-07-28 13:00:00,29.34,29.44,29.33,29.4,603900.0,22.2794,22.3554,22.2718,22.325,603900.0
2014-07-28 13:30:00,29.39,29.5,29.39,29.44,718400.0,22.3174,22.4009,22.3174,22.3554,718400.0
2014-07-28 14:00:00,29.45,29.57,29.44,29.53,1006300.0,22.363,22.4541,22.3554,22.4237,1006300.0
2014-07-28 14:30:00,29.53,29.64,29.52,29.62,780200.0,22.4237,22.5072,22.4161,22.4921,780200.0
2014-07-28 15:00:00,29.62,29.63,29.53,29.58,737200.0,22.4921,22.4997,22.4237,22.4617,737200.0
2014-07-28 15:30:00,29.59,29.64,29.39,29.42,2558100.0,22.4693,22.5072,22.3174,22.3402,2558100.0
2014-07-29 09:30:00,29.6,29.68,29.45,29.51,944300.0,22.4769,22.5376,22.363,22.4085,944300.0
2014-07-29 10:00:00,29.51,29.63,29.49,29.56,388900.0,22.4085,22.4997,22.3933,22.4465,388900.0
2014-07-29 10:30:00,29.57,29.57,29.48,29.49,193300.0,22.4541,22.4541,22.3857,22.3933,193300.0
2014-07-29 11:00:00,29.49,29.49,29.35,29.39,339300.0,22.3933,22.3933,22.287,22.3174,339300.0
2014-07-29 11:30:00,29.39,29.5,29.38,29.47,330200.0,22.3174,22.4009,22.3098,22.3782,330200.0
2014-07-29 12:00:00,29.47,29.52,29.43,29.46,269500.0,22.3782,22.4161,22.3478,22.3706,269500.0
2014-07-29 12:30:00,29.46,29.51,29.43,29.44,233300.0,22.3706,22.4085,22.3478,22.3554,233300.0
2014-07-29 13:00:00,29.44,29.49,29.44,29.47,122200.0,22.3554,22.3933,22.3554,22.3782,122200.0
2014-07-29 13:30:00,29.47,29.47,29.43,29.46,111200.0,22.3782,22.3782,22.3478,22.3706,111200.0
2014-07-29 14:00:00,29.46,29.49,29.42,29.45,288400.0,22.3706,22.3933,22.3402,22.363,288400.0
2014-07-29 14:30:00,29.44,29.45,29.37,29.39,312400.0,22.3554,22.363,22.3022,22.3174,312400.0
2014-07-29 15:00:00,29.4,29.41,29.29,29.34,636700.0,22.325,22.3326,22.2415,22.2794,636700.0
2014-07-29 15:30:00,29.34,29.41,29.33,29.34,858900.0,22.2794,22.3326,22.2718,22.2794,858900.0
2014-07-30 09:30:00,29.25,29.64,29.25,29.5,445800.0,22.2111,22.5072,22.2111,22.4009,445800.0
2014-07-30 10:00:00,29.5,29.5,29.36,29.46,308100.0,22.4009,22.4009,22.2946,22.3706,308100.0
2014-07-30 10:30:00,29.45,29.46,29.29,29.31,274600.0,22.363,22.3706,22.2415,22.2567,274600.0
2014-07-30 11:00:00,29.3,29.35,29.26,29.3,265500.0,22.2491,22.287,22.2187,22.2491,265500.0
2014-07-30 11:30:00,29.3,29.3,29.1,29.13,462100.0,22.2491,22.2491,22.0972,22.12,462100.0
2014-07-30 12:00:00,29.13,29.13,29.09,29.1,259100.0,22.12,22.12,22.0896,22.0972,259100.0
2014-07-30 12:30:00,29.1,29.2,29.08,29.2,643600.0,22.0972,22.1731,22.082,22.1731,643600.0
2014-07-30 13:00:00,29.21,29.22,29.12,29.13,223700.0,22.1807,22.1883,22.1124,22.12,223700.0
2014-07-30 13:30:00,29.12,29.16,29.11,29.12,218900.0,22.1124,22.1428,22.1048,22.1124,218900.0
2014-07-30 14:00:00,29.13,29.28,29.09,29.13,814300.0,22.12,22.2339,22.0896,22.12,814300.0
2014-07-30 14:30:00,29.13,29.16,29.07,29.13,431800.0,22.12,22.1428,22.0744,22.12,431800.0
2014-07-30 15:00:00,29.12,29.13,28.99,29.1,1112000.0,22.1124,22.12,22.0137,22.0972,1112000.0
2014-07-30 15:30:00,29.1,29.11,29.03,29.06,1037300.0,22.0972,22.1048,22.044,22.0668,1037300.0
2014-07-31 09:30:00,28.87,29.16,28.86,29.04,374400.0,21.9225,22.1428,21.9149,22.0516,374400.0
2014-07-31 10:00:00,29.04,29.12,28.98,29.1,304500.0,22.0516,22.1124,22.0061,22.0972,304500.0
2014-07-31 10:30:00,29.11,29.11,28.96,28.96,310700.0,22.1048,22.1048,21.9909,21.9909,310700.0
2014-07-31 11:00:00,28.96,29.02,28.93,28.94,181700.0,21.9909,22.0364,21.9681,21.9757,181700.0
2014-07-31 11:30:00,28.93,28.96,28.87,28.87,158700.0,21.9681,21.9909,21.9225,21.9225,158700.0
2014-07-31 12:00:00,28.88,28.89,28.82,28.82,122800.0,21.9301,21.9377,21.8846,21.8846,122800.0
2014-07-31 12:30:00,28.83,28.89,28.82,28.85,172000.0,21.8922,21.9377,21.8846,21.9074,172000.0
2014-07-31 13:00:00,28.85,28.9,28.83,28.9,111700.0,21.9074,21.9453,21.8922,21.9453,111700.0
2014-07-31 13:30:00,28.9,28.93,28.85,28.89,170500.0,21.9453,21.9681,21.9074,21.9377,170500.0
2014-07-31 14:00:00,28.89,28.97,28.86,28.96,308000.0,21.9377,21.9985,21.9149,21.9909,308000.0
2014-07-31 14:30:00,28.96,28.96,28.85,28.87,196300.0,21.9909,21.9909,21.9074,21.9225,196300.0
2014-07-31 15:00:00,28.87,28.89,28.8,28.81,352600.0,21.9225,21.9377,21.8694,21.877,352600.0
2014-07-31 15:30:00,28.8,28.85,28.78,28.82,898200.0,21.8694,21.9074,21.8542,21.8846,898200.0
2014-08-01 09:30:00,28.76,29.0,28.69,28.79,225300.0,21.839,22.0213,21.7859,21.8618,225300.0
2014-08-01 10:00:00,28.78,28.83,28.6,28.68,297400.0,21.8542,21.8922,21.7175,21.7783,297400.0
2014-08-01 10:30:00,28.68,28.69,28.59,28.61,255800.0,21.7783,21.7859,21.7099,21.7251,255800.0
2014-08-01 11:00:00,28.61,28.62,28.4,28.49,670100.0,21.7251,21.7327,21.5656,21.634,670100.0
2014-08-01 11:30:00,28.49,28.5,28.26,28.27,426000.0,21.634,21.6416,21.4593,21.4669,426000.0
2014-08-01 12:00:00,28.28,28.36,28.27,28.35,334900.0,21.4745,21.5353,21.4669,21.5277,334900.0
2014-08-01 12:30:00,28.35,28.38,28.31,28.37,256200.0,21.5277,21.5505,21.4973,21.5429,256200.0
2014-08-01 13:00:00,28.37,28.4,28.33,28.38,364800.0,21.5429,21.5656,21.5125,21.5505,364800.0
2014-08-01 13:30:00,28.39,28.41,28.36,28.4,341400.0,21.5581,21.5732,21.5353,21.5656,341400.0
2014-08-01 14:00:00,28.4,28.45,28.38,28.38,229500.0,21.5656,21.6036,21.5505,21.5505,229500.0
2014-08-01 14:30:00,28.38,28.42,28.3,28.34,280300.0,21.5505,21.5808,21.4897,21.5201,280300.0
2014-08-01 15:00:00,28.34,28.4,28.32,28.36,221800.0,21.5201,21.5656,21.5049,21.5353,221800.0
2014-08-01 15:30:00,28.37,28.39,28.33,28.36,525100.0,21.5429,21.5581,21.5125,21.5353,525100.0
2014-08-04 09:30:00,28.32,28.5,28.22,28.33,405800.0,21.5049,21.6416,21.429,21.5125,405800.0
2014-08-04 10:00:00,28.33,28.35,28.0,28.11,928100.0,21.5125,21.5277,21.2619,21.3454,928100.0
2014-08-04 10:30:00,28.11,28.17,28.05,28.09,318700.0,21.3454,21.391,21.2999,21.3302,318700.0
2014-08-04 11:00:00,28.09,28.24,27.99,28.14,430000.0,21.3302,21.4441,21.2543,21.3682,430000.0
2014-08-04 11:30:00,28.13,28.13,27.99,28.03,271300.0,21.3606,21.3606,21.2543,21.2847,271300.0
2014-08-04 12:00:00,28.04,28.14,27.99,28.08,147400.0,21.2923,21.3682,21.2543,21.3227,147400.0
2014-08-04 12:30:00,28.09,28.09,27.99,28.05,182100.0,21.3302,21.3302,21.2543,21.2999,182100.0
2014-08-04 13:00:00,28.05,28.09,28.05,28.05,140000.0,21.2999,21.3302,21.2999,21.2999,140000.0
2014-08-04 13:30:00,28.05,28.07,28.01,28.03,106600.0,21.2999,21.3151,21.2695,21.2847,106600.0
2014-08-04 14:00:00,28.03,28.05,27.99,28.01,91000.0,21.2847,21.2999,21.2543,21.2695,91000.0
2014-08-04 14:30:00,28.0,28.17,28.0,28.13,99800.0,21.2619,21.391,21.2619,21.3606,99800.0
2014-08-04 15:00:00,28.12,28.22,28.1,28.22,216900.0,21.353,21.429,21.3378,21.429,216900.0
2014-08-04 15:30:00,28.22,28.24,28.12,28.13,615700.0,21.429,21.4441,21.353,21.3606,615700.0
2014-08-05 09:30:00,27.96,28.29,27.95,28.2,188900.0,21.2315,21.4821,21.2239,21.4138,188900.0
2014-08-05 10:00:00,28.21,28.33,28.13,28.33,163800.0,21.4214,21.5125,21.3606,21.5125,163800.0
2014-08-05 10:30:00,28.33,28.41,28.31,28.36,269800.0,21.5125,21.5732,21.4973,21.5353,269800.0
2014-08-05 11:00:00,28.37,28.44,28.3,28.35,167200.0,21.5429,21.596,21.4897,21.5277,167200.0
2014-08-05 11:30:00,28.35,28.36,28.29,28.3,55800.0,21.5277,21.5353,21.4821,21.4897,55800.0
2014-08-05 12:00:00,28.3,28.31,28.17,28.21,213500.0,21.4897,21.4973,21.391,21.4214,213500.0
2014-08-05 12:30:00,28.21,28.21,28.13,28.16,126000.0,21.4214,21.4214,21.3606,21.3834,126000.0
2014-08-05 13:00:00,28.16,28.26,28.16,28.24,67400.0,21.3834,21.4593,21.3834,21.4441,67400.0
2014-08-05 13:30:00,28.25,28.25,28.01,28.05,153500.0,21.4517,21.4517,21.2695,21.2999,153500.0
2014-08-05 14:00:00,28.04,28.15,27.99,28.13,253100.0,21.2923,21.3758,21.2543,21.3606,253100.0
2014-08-05 14:30:00,28.14,28.19,28.02,28.02,130300.0,21.3682,21.4062,21.2771,21.2771,130300.0
2014-08-05 15:00:00,28.01,28.06,27.95,28.0,207200.0,21.2695,21.3075,21.2239,21.2619,207200.0
2014-08-05 15:30:00,28.0,28.08,28.0,28.04,379700.0,21.2619,21.3227,21.2619,21.2923,379700.0
2014-08-06 09:30:00,27.95,28.21,27.94,28.14,182400.0,21.2239,21.4214,21.2163,21.3682,182400.0
2014-08-06 10:00:00,28.15,28.27,28.08,28.19,118900.0,21.3758,21.4669,21.3227,21.4062,118900.0
2014-08-06 10:30:00,28.2,28.22,28.08,28.18,174800.0,21.4138,21.429,21.3227,21.3986,174800.0
2014-08-06 11:00:00,28.19,28.21,28.11,28.11,84900.0,21.4062,21.4214,21.3454,21.3454,84900.0
2014-08-06 11:30:00,28.12,28.16,28.1,28.12,95000.0,21.353,21.3834,21.3378,21.353,95000.0
2014-08-06 12:00:00,28.13,28.15,28.06,28.11,72000.0,21.3606,21.3758,21.3075,21.3454,72000.0
2014-08-06 12:30:00,28.11,28.13,28.01,28.03,315000.0,21.3454,21.3606,21.2695,21.2847,315000.0
2014-08-06 13:00:00,28.03,28.05,27.98,27.99,105300.0,21.2847,21.2999,21.2467,21.2543,105300.0
2014-08-06 13:30:00,27.99,28.02,27.81,28.0,396200.0,21.2543,21.2771,21.1176,21.2619,396200.0
2014-08-06 14:00:00,27.99,28.05,27.99,28.05,52200.0,21.2543,21.2999,21.2543,21.2999,52200.0
2014-08-06 14:30:00,28.05,28.05,27.93,27.97,137600.0,21.2999,21.2999,21.2087,21.2391,137600.0
2014-08-06 15:00:00,27.96,28.0,27.85,28.0,293500.0,21.2315,21.2619,21.148,21.2619,293500.0
2014-08-06 15:30:00,28.0,28.0,27.96,27.96,367700.0,21.2619,21.2619,21.2315,21.2315,367700.0
2014-08-07 09:30:00,28.04,28.17,27.97,27.97,107400.0,21.2923,21.391,21.2391,21.2391,107400.0
2014-08-07 10:00:00,27.98,28.01,27.91,27.91,88000.0,21.2467,21.2695,21.1936,21.1936,88000.0
2014-08-07 10:30:00,27.92,28.01,27.76,27.9,579000.0,21.2012,21.2695,21.0797,21.186,579000.0
2014-08-07 11:00:00,27.89,27.89,27.65,27.68,390200.0,21.1784,21.1784,20.9961,21.0189,390200.0
2014-08-07 11:30:00,27.68,27.82,27.55,27.75,636400.0,21.0189,21.1252,20.9202,21.0721,636400.0
2014-08-07 12:00:00,27.75,27.76,27.65,27.68,107500.0,21.0721,21.0797,20.9961,21.0189,107500.0
2014-08-07 12:30:00,27.67,27.68,27.6,27.64,55300.0,21.0113,21.0189,20.9582,20.9885,55300.0
2014-08-07 13:00:00,27.64,27.73,27.64,27.69,42900.0,20.9885,21.0569,20.9885,21.0265,42900.0
2014-08-07 13:30:00,27.7,27.74,27.7,27.73,64100.0,21.0341,21.0645,21.0341,21.0569,64100.0
2014-08-07 14:00:00,27.72,27.73,27.68,27.7,59400.0,21.0493,21.0569,21.0189,21.0341,59400.0
2014-08-07 14:30:00,27.69,27.71,27.59,27.59,168500.0,21.0265,21.0417,20.9506,20.9506,168500.0
2014-08-07 15:00:00,27.59,27.65,27.51,27.54,209400.0,20.9506,20.9961,20.8898,20.9126,209400.0
2014-08-07 15:30:00,27.54,27.59,27.51,27.54,475200.0,20.9126,20.9506,20.8898,20.9126,475200.0
2014-08-08 09:30:00,27.65,27.67,27.44,27.59,301700.0,20.9961,21.0113,20.8367,20.9506,301700.0
2014-08-08 10:00:00,27.59,27.74,27.58,27.62,263800.0,20.9506,21.0645,20.943,20.9733,263800.0
2014-08-08 10:30:00,27.62,27.77,27.59,27.72,139500.0,20.9733,21.0873,20.9506,21.0493,139500.0
2014-08-08 11:00:00,27.71,27.8,27.7,27.79,136400.0,21.0417,21.11,21.0341,21.1024,136400.0
2014-08-08 11:30:00,27.79,27.8,27.73,27.76,82700.0,21.1024,21.11,21.0569,21.0797,82700.0
2014-08-08 12:00:00,27.75,27.76,27.69,27.71,77900.0,21.0721,21.0797,21.0265,21.0417,77900.0
2014-08-08 12:30:00,27.71,27.72,27.64,27.65,57300.0,21.0417,21.0493,20.9885,20.9961,57300.0
2014-08-08 13:00:00,27.65,27.8,27.65,27.77,116200.0,20.9961,21.11,20.9961,21.0873,116200.0
2014-08-08 13:30:00,27.77,27.82,27.74,27.79,136200.0,21.0873,21.1252,21.0645,21.1024,136200.0
2014-08-08 14:00:00,27.79,27.84,27.78,27.83,107800.0,21.1024,21.1404,21.0948,21.1328,107800.0
2014-08-08 14:30:00,27.83,27.85,27.8,27.81,80400.0,21.1328,21.148,21.11,21.1176,80400.0
2014-08-08 15:00:00,27.81,27.91,27.8,27.91,114500.0,21.1176,21.1936,21.11,21.1936,114500.0
2014-08-08 15:30:00,27.92,27.96,27.85,27.94,560900.0,21.2012,21.2315,21.148,21.2163,560900.0
2014-08-11 09:30:00,27.91,28.05,27.82,27.95,179100.0,21.1936,21.2999,21.1252,21.2239,179100.0
2014-08-11 10:00:00,27.95,27.97,27.86,27.88,87400.0,21.2239,21.2391,21.1556,21.1708,87400.0
2014-08-11 10:30:00,27.89,28.0,27.88,27.99,81000.0,21.1784,21.2619,21.1708,21.2543,81000.0
2014-08-11 11:00:00,27.98,28.12,27.98,28.07,64500.0,21.2467,21.353,21.2467,21.3151,64500.0
2014-08-11 11:30:00,28.08,28.08,28.01,28.05,67400.0,21.3227,21.3227,21.2695,21.2999,67400.0
2014-08-11 12:00:00,28.05,28.05,27.99,28.02,36700.0,21.2999,21.2999,21.2543,21.2771,36700.0
2014-08-11 12:30:00,28.03,28.05,28.0,28.01,27700.0,21.2847,21.2999,21.2619,21.2695,27700.0
2014-08-11 13:00:00,28.0,28.02,27.91,27.92,59900.0,21.2619,21.2771,21.1936,21.2012,59900.0
2014-08-11 13:30:00,27.92,27.96,27.86,27.88,77700.0,21.2012,21.2315,21.1556,21.1708,77700.0
2014-08-11 14:00:00,27.87,27.93,27.85,27.9,82900.0,21.1632,21.2087,21.148,21.186,82900.0
2014-08-11 14:30:00,27.9,27.92,27.86,27.86,61400.0,21.186,21.2012,21.1556,21.1556,61400.0
2014-08-11 15:00:00,27.87,27.89,27.84,27.85,46400.0,21.1632,21.1784,21.1404,21.148,46400.0
2014-08-11 15:30:00,27.85,27.85,27.8,27.85,269300.0,21.148,21.148,21.11,21.148,269300.0
2014-08-12 09:30:00,27.81,27.93,27.74,27.88,78800.0,21.1176,21.2087,21.0645,21.1708,78800.0
2014-08-12 10:00:00,27.87,27.97,27.82,27.93,76100.0,21.1632,21.2391,21.1252,21.2087,76100.0
2014-08-12 10:30:00,27.95,27.95,27.81,27.86,75400.0,21.2239,21.2239,21.1176,21.1556,75400.0
2014-08-12 11:00:00,27.85,27.86,27.79,27.8,134400.0,21.148,21.1556,21.1024,21.11,134400.0
2014-08-12 11:30:00,27.8,27.81,27.76,27.76,139900.0,21.11,21.1176,21.0797,21.0797,139900.0
2014-08-12 12:00:00,27.76,27.78,27.73,27.73,103400.0,21.0797,21.0948,21.0569,21.0569,103400.0
2014-08-12 12:30:00,27.73,27.79,27.73,27.76,101000.0,21.0569,21.1024,21.0569,21.0797,101000.0
2014-08-12 13:00:00,27.77,27.82,27.76,27.78,93300.0,21.0873,21.1252,21.0797,21.0948,93300.0
2014-08-12 13:30:00,27.78,27.78,27.64,27.64,88500.0,21.0948,21.0948,20.9885,20.9885,88500.0
2014-08-12 14:00:00,27.64,27.69,27.62,27.64,245900.0,20.9885,21.0265,20.9733,20.9885,245900.0
2014-08-12 14:30:00,27.64,27.7,27.61,27.68,83200.0,20.9885,21.0341,20.9658,21.0189,83200.0
2014-08-12 15:00:00,27.68,27.75,27.68,27.72,66500.0,21.0189,21.0721,21.0189,21.0493,66500.0
2014-08-12 15:30:00,27.71,27.8,27.69,27.79,178500.0,21.0417,21.11,21.0265,21.1024,178500.0
2014-08-13 09:30:00,27.89,27.98,27.53,27.81,438300.0,21.1784,21.2467,20.905,21.1176,438300.0
2014-08-13 10:00:00,27.81,27.86,27.76,27.85,186300.0,21.1176,21.1556,21.0797,21.148,186300.0
2014-08-13 10:30:00,27.85,27.89,27.82,27.86,200300.0,21.148,21.1784,21.1252,21.1556,200300.0
2014-08-13 11:00:00,27.86,27.96,27.86,27.93,205900.0,21.1556,21.2315,21.1556,21.2087,205900.0
2014-08-13 11:30:00,27.93,27.95,27.89,27.89,157900.0,21.2087,21.2239,21.1784,21.1784,157900.0
2014-08-13 12:00:00,27.89,27.96,27.89,27.95,137500.0,21.1784,21.2315,21.1784,21.2239,137500.0
2014-08-13 12:30:00,27.96,27.96,27.91,27.92,44700.0,21.2315,21.2315,21.1936,21.2012,44700.0
2014-08-13 13:00:00,27.91,27.92,27.9,27.91,28400.0,21.1936,21.2012,21.186,21.1936,28400.0
2014-08-13 13:30:00,27.91,27.96,27.9,27.95,77600.0,21.1936,21.2315,21.186,21.2239,77600.0
2014-08-13 14:00:00,27.94,27.95,27.9,27.92,78100.0,21.2163,21.2239,21.186,21.2012,78100.0
2014-08-13 14:30:00,27.92,27.94,27.92,27.93,24600.0,21.2012,21.2163,21.2012,21.2087,24600.0
2014-08-13 15:00:00,27.94,27.98,27.93,27.94,176000.0,21.2163,21.2467,21.2087,21.2163,176000.0
2014-08-13 15:30:00,27.94,27.99,27.91,27.97,351400.0,21.2163,21.2543,21.1936,21.2391,351400.0
2014-08-14 09:30:00,28.0,28.24,27.93,28.17,302600.0,21.2619,21.4441,21.2087,21.391,302600.0
2014-08-14 10:00:00,28.16,28.17,28.1,28.13,55300.0,21.3834,21.391,21.3378,21.3606,55300.0
2014-08-14 10:30:00,28.13,28.2,28.13,28.16,44700.0,21.3606,21.4138,21.3606,21.3834,44700.0
2014-08-14 11:00:00,28.16,28.22,28.16,28.2,34500.0,21.3834,21.429,21.3834,21.4138,34500.0
2014-08-14 11:30:00,28.2,28.24,28.16,28.24,40400.0,21.4138,21.4441,21.3834,21.4441,40400.0
2014-08-14 12:00:00,28.24,28.28,28.22,28.26,47900.0,21.4441,21.4745,21.429,21.4593,47900.0
2014-08-14 12:30:00,28.26,28.27,28.23,28.24,74000.0,21.4593,21.4669,21.4366,21.4441,74000.0
2014-08-14 13:00:00,28.24,28.26,28.23,28.24,65600.0,21.4441,21.4593,21.4366,21.4441,65600.0
2014-08-14 13:30:00,28.24,28.24,28.16,28.18,53200.0,21.4441,21.4441,21.3834,21.3986,53200.0
2014-08-14 14:00:00,28.18,28.19,28.15,28.16,50400.0,21.3986,21.4062,21.3758,21.3834,50400.0
2014-08-14 14:30:00,28.16,28.19,28.15,28.19,64100.0,21.3834,21.4062,21.3758,21.4062,64100.0
2014-08-14 15:00:00,28.19,28.19,28.17,28.18,64600.0,21.4062,21.4062,21.391,21.3986,64600.0
2014-08-14 15:30:00,28.18,28.22,28.17,28.21,191800.0,21.3986,21.429,21.391,21.4214,191800.0
2014-08-15 09:30:00,28.31,28.35,28.06,28.27,146900.0,21.4973,21.5277,21.3075,21.4669,146900.0
2014-08-15 10:00:00,28.27,28.31,28.24,28.3,47200.0,21.4669,21.4973,21.4441,21.4897,47200.0
2014-08-15 10:30:00,28.3,28.33,28.02,28.13,195100.0,21.4897,21.5125,21.2771,21.3606,195100.0
2014-08-15 11:00:00,28.14,28.23,28.08,28.08,168300.0,21.3682,21.4366,21.3227,21.3227,168300.0
2014-08-15 11:30:00,28.08,28.17,27.94,28.0,90300.0,21.3227,21.391,21.2163,21.2619,90300.0
2014-08-15 12:00:00,27.99,28.07,27.96,28.07,115800.0,21.2543,21.3151,21.2315,21.3151,115800.0
2014-08-15 12:30:00,28.06,28.09,28.01,28.05,93600.0,21.3075,21.3302,21.2695,21.2999,93600.0
2014-08-15 13:00:00,28.04,28.06,28.0,28.04,62300.0,21.2923,21.3075,21.2619,21.2923,62300.0
2014-08-15 13:30:00,28.04,28.06,27.95,27.96,88200.0,21.2923,21.3075,21.2239,21.2315,88200.0
2014-08-15 14:00:00,27.96,28.07,27.95,28.07,54100.0,21.2315,21.3151,21.2239,21.3151,54100.0
2014-08-15 14:30:00,28.07,28.12,28.05,28.09,44300.0,21.3151,21.353,21.2999,21.3302,44300.0
2014-08-15 15:00:00,28.09,28.1,28.05,28.05,66300.0,21.3302,21.3378,21.2999,21.2999,66300.0
2014-08-15 15:30:00,28.05,28.17,28.05,28.12,189100.0,21.2999,21.391,21.2999,21.353,189100.0
2014-08-18 09:30:00,28.26,28.51,28.2,28.5,147100.0,21.4593,21.6492,21.4138,21.6416,147100.0
2014-08-18 10:00:00,28.5,28.54,28.46,28.52,82800.0,21.6416,21.672,21.6112,21.6568,82800.0
2014-08-18 10:30:00,28.52,28.6,28.51,28.56,95700.0,21.6568,21.7175,21.6492,21.6871,95700.0
2014-08-18 11:00:00,28.55,28.56,28.52,28.55,38500.0,21.6795,21.6871,21.6568,21.6795,38500.0
2014-08-18 11:30:00,28.55,28.58,28.24,28.53,79000.0,21.6795,21.7023,21.4441,21.6644,79000.0
2014-08-18 12:00:00,28.53,28.59,28.53,28.59,52200.0,21.6644,21.7099,21.6644,21.7099,52200.0
2014-08-18 12:30:00,28.59,28.62,28.54,28.55,84600.0,21.7099,21.7327,21.672,21.6795,84600.0
2014-08-18 13:00:00,28.56,28.57,28.54,28.55,30300.0,21.6871,21.6947,21.672,21.6795,30300.0
2014-08-18 13:30:00,28.54,28.56,28.49,28.5,62600.0,21.672,21.6871,21.634,21.6416,62600.0
2014-08-18 14:00:00,28.5,28.5,28.45,28.46,77800.0,21.6416,21.6416,21.6036,21.6112,77800.0
2014-08-18 14:30:00,28.47,28.47,28.42,28.45,76200.0,21.6188,21.6188,21.5808,21.6036,76200.0
2014-08-18 15:00:00,28.45,28.48,28.44,28.44,78100.0,21.6036,21.6264,21.596,21.596,78100.0
2014-08-18 15:30:00,28.45,28.49,28.42,28.46,314100.0,21.6036,21.634,21.5808,21.6112,314100.0
2014-08-19 09:30:00,28.43,28.54,28.39,28.5,66700.0,21.6189,21.7025,21.5884,21.6721,66700.0
2014-08-19 10:00:00,28.51,28.57,28.5,28.5,135000.0,21.6797,21.7253,21.6721,21.6721,135000.0
2014-08-19 10:30:00,28.5,28.54,28.48,28.52,50000.0,21.6721,21.7025,21.6569,21.6873,50000.0
2014-08-19 11:00:00,28.52,28.52,28.47,28.51,38800.0,21.6873,21.6873,21.6493,21.6797,38800.0
2014-08-19 11:30:00,28.51,28.55,28.49,28.51,102500.0,21.6797,21.7101,21.6645,21.6797,102500.0
2014-08-19 12:00:00,28.52,28.53,28.48,28.52,67100.0,21.6873,21.6949,21.6569,21.6873,67100.0
2014-08-19 12:30:00,28.51,28.52,28.49,28.51,46700.0,21.6797,21.6873,21.6645,21.6797,46700.0
2014-08-19 13:00:00,28.51,28.51,28.45,28.45,55300.0,21.6797,21.6797,21.6341,21.6341,55300.0
2014-08-19 13:30:00,28.45,28.46,28.44,28.45,46000.0,21.6341,21.6417,21.6265,21.6341,46000.0
2014-08-19 14:00:00,28.45,28.47,28.44,28.46,39900.0,21.6341,21.6493,21.6265,21.6417,39900.0
2014-08-19 14:30:00,28.46,28.46,28.41,28.43,81700.0,21.6417,21.6417,21.6037,21.6189,81700.0
2014-08-19 15:00:00,28.43,28.44,28.36,28.4,253100.0,21.6189,21.6265,21.5656,21.5961,253100.0
2014-08-19 15:30:00,28.4,28.41,28.35,28.37,336100.0,21.5961,21.6037,21.558,21.5732,336100.0
2014-08-20 09:30:00,28.29,28.4,28.2,28.34,158800.0,21.5124,21.5961,21.444,21.5504,158800.0
2014-08-20 10:00:00,28.34,28.4,28.34,28.38,72600.0,21.5504,21.5961,21.5504,21.5808,72600.0
2014-08-20 10:30:00,28.39,28.39,28.34,28.36,62300.0,21.5884,21.5884,21.5504,21.5656,62300.0
2014-08-20 11:00:00,28.35,28.4,28.35,28.38,51700.0,21.558,21.5961,21.558,21.5808,51700.0
2014-08-20 11:30:00,28.38,28.39,28.31,28.33,67800.0,21.5808,21.5884,21.5276,21.5428,67800.0
2014-08-20 12:00:00,28.33,28.37,28.33,28.35,61600.0,21.5428,21.5732,21.5428,21.558,61600.0
2014-08-20 12:30:00,28.36,28.36,28.33,28.34,31600.0,21.5656,21.5656,21.5428,21.5504,31600.0
2014-08-20 13:00:00,28.33,28.34,28.3,28.32,20800.0,21.5428,21.5504,21.52,21.5352,20800.0
2014-08-20 13:30:00,28.32,28.33,28.3,28.33,54600.0,21.5352,21.5428,21.52,21.5428,54600.0
2014-08-20 14:00:00,28.33,28.49,28.27,28.49,179600.0,21.5428,21.6645,21.4972,21.6645,179600.0
2014-08-20 14:30:00,28.49,28.61,28.48,28.61,186600.0,21.6645,21.7557,21.6569,21.7557,186600.0
2014-08-20 15:00:00,28.61,28.71,28.59,28.69,267300.0,21.7557,21.8318,21.7405,21.8166,267300.0
2014-08-20 15:30:00,28.69,28.72,28.64,28.65,363900.0,21.8166,21.8394,21.7786,21.7862,363900.0
2014-08-21 09:30:00,28.59,28.87,28.34,28.78,314900.0,21.7405,21.9535,21.5504,21.885,314900.0
2014-08-21 10:00:00,28.8,28.85,28.74,28.81,248200.0,21.9002,21.9382,21.8546,21.9078,248200.0
2014-08-21 10:30:00,28.8,28.95,28.79,28.94,156900.0,21.9002,22.0143,21.8926,22.0067,156900.0
2014-08-21 11:00:00,28.95,29.06,28.94,28.98,274000.0,22.0143,22.0979,22.0067,22.0371,274000.0
2014-08-21 11:30:00,28.99,29.03,28.96,28.97,158000.0,22.0447,22.0751,22.0219,22.0295,158000.0
2014-08-21 12:00:00,28.97,29.01,28.94,28.98,231500.0,22.0295,22.0599,22.0067,22.0371,231500.0
2014-08-21 12:30:00,28.98,29.02,28.95,29.0,85600.0,22.0371,22.0675,22.0143,22.0523,85600.0
2014-08-21 13:00:00,28.99,29.08,28.98,29.05,101500.0,22.0447,22.1131,22.0371,22.0903,101500.0
2014-08-21 13:30:00,29.06,29.07,29.03,29.05,49800.0,22.0979,22.1055,22.0751,22.0903,49800.0
2014-08-21 14:00:00,29.05,29.07,29.01,29.04,147500.0,22.0903,22.1055,22.0599,22.0827,147500.0
2014-08-21 14:30:00,29.03,29.07,29.01,29.04,231800.0,22.0751,22.1055,22.0599,22.0827,231800.0
2014-08-21 15:00:00,29.04,29.08,29.01,29.03,115400.0,22.0827,22.1131,22.0599,22.0751,115400.0
2014-08-21 15:30:00,29.02,29.04,28.96,29.01,576200.0,22.0675,22.0827,22.0219,22.0599,576200.0
2014-08-22 09:30:00,28.91,28.99,28.72,28.93,252600.0,21.9839,22.0447,21.8394,21.9991,252600.0
2014-08-22 10:00:00,28.92,29.2,28.91,29.18,261200.0,21.9915,22.2044,21.9839,22.1892,261200.0
2014-08-22 10:30:00,29.18,29.23,29.01,29.04,172700.0,22.1892,22.2272,22.0599,22.0827,172700.0
2014-08-22 11:00:00,29.03,29.09,28.96,29.08,250800.0,22.0751,22.1207,22.0219,22.1131,250800.0
2014-08-22 11:30:00,29.09,29.13,29.05,29.11,58100.0,22.1207,22.1512,22.0903,22.136,58100.0
2014-08-22 12:00:00,29.1,29.14,29.1,29.13,74900.0,22.1283,22.1588,22.1283,22.1512,74900.0
2014-08-22 12:30:00,29.13,29.15,29.13,29.14,49500.0,22.1512,22.1664,22.1512,22.1588,49500.0
2014-08-22 13:00:00,29.14,29.17,29.12,29.17,49600.0,22.1588,22.1816,22.1436,22.1816,49600.0
2014-08-22 13:30:00,29.17,29.18,29.14,29.15,50300.0,22.1816,22.1892,22.1588,22.1664,50300.0
2014-08-22 14:00:00,29.14,29.14,29.08,29.08,125600.0,22.1588,22.1588,22.1131,22.1131,125600.0
2014-08-22 14:30:00,29.08,29.1,29.02,29.1,161100.0,22.1131,22.1283,22.0675,22.1283,161100.0
2014-08-22 15:00:00,29.1,29.1,29.07,29.09,98500.0,22.1283,22.1283,22.1055,22.1207,98500.0
2014-08-22 15:30:00,29.09,29.1,29.04,29.04,376100.0,22.1207,22.1283,22.0827,22.0827,376100.0
2014-08-25 09:30:00,29.22,29.27,28.93,29.27,86600.0,22.2196,22.2576,21.9991,22.2576,86600.0
2014-08-25 10:00:00,29.27,29.37,29.24,29.32,178700.0,22.2576,22.3337,22.2348,22.2956,178700.0
2014-08-25 10:30:00,29.33,29.37,29.3,29.31,81900.0,22.3032,22.3337,22.2804,22.288,81900.0
2014-08-25 11:00:00,29.31,29.34,29.25,29.28,76200.0,22.288,22.3109,22.2424,22.2652,76200.0
2014-08-25 11:30:00,29.28,29.29,29.23,29.24,55000.0,22.2652,22.2728,22.2272,22.2348,55000.0
2014-08-25 12:00:00,29.24,29.24,29.14,29.15,34100.0,22.2348,22.2348,22.1588,22.1664,34100.0
2014-08-25 12:30:00,29.15,29.16,29.1,29.14,26800.0,22.1664,22.174,22.1283,22.1588,26800.0
2014-08-25 13:00:00,29.14,29.19,29.1,29.18,34100.0,22.1588,22.1968,22.1283,22.1892,34100.0
2014-08-25 13:30:00,29.17,29.21,29.16,29.2,54900.0,22.1816,22.212,22.174,22.2044,54900.0
2014-08-25 14:00:00,29.2,29.21,29.15,29.17,51700.0,22.2044,22.212,22.1664,22.1816,51700.0
2014-08-25 14:30:00,29.16,29.17,29.13,29.15,32000.0,22.174,22.1816,22.1512,22.1664,32000.0
2014-08-25 15:00:00,29.15,29.16,29.12,29.12,88600.0,22.1664,22.174,22.1436,22.1436,88600.0
2014-08-25 15:30:00,29.12,29.17,29.12,29.16,249400.0,22.1436,22.1816,22.1436,22.174,249400.0
2014-08-26 09:30:00,29.21,29.26,29.13,29.22,76500.0,22.212,22.25,22.1512,22.2196,76500.0
2014-08-26 10:00:00,29.24,29.28,29.2,29.23,62800.0,22.2348,22.2652,22.2044,22.2272,62800.0
2014-08-26 10:30:00,29.24,29.28,29.21,29.25,53800.0,22.2348,22.2652,22.212,22.2424,53800.0
2014-08-26 11:00:00,29.26,29.34,29.26,29.34,113900.0,22.25,22.3109,22.25,22.3109,113900.0
2014-08-26 11:30:00,29.34,29.36,29.31,29.35,95100.0,22.3109,22.3261,22.288,22.3185,95100.0
2014-08-26 12:00:00,29.35,29.37,29.34,29.35,92900.0,22.3185,22.3337,22.3109,22.3185,92900.0
2014-08-26 12:30:00,29.35,29.37,29.34,29.36,48100.0,22.3185,22.3337,22.3109,22.3261,48100.0
2014-08-26 13:00:00,29.36,29.37,29.32,29.33,55100.0,22.3261,22.3337,22.2956,22.3032,55100.0
2014-08-26 13:30:00,29.33,29.34,29.29,29.3,79300.0,22.3032,22.3109,22.2728,22.2804,79300.0
2014-08-26 14:00:00,29.3,29.31,29.27,29.28,68800.0,22.2804,22.288,22.2576,22.2652,68800.0
2014-08-26 14:30:00,29.28,29.31,29.26,29.27,50800.0,22.2652,22.288,22.25,22.2576,50800.0
2014-08-26 15:00:00,29.28,29.28,29.22,29.26,103000.0,22.2652,22.2652,22.2196,22.25,103000.0
2014-08-26 15:30:00,29.25,29.27,29.22,29.25,189200.0,22.2424,22.2576,22.2196,22.2424,189200.0
2014-08-27 09:30:00,29.36,29.4,29.06,29.34,233000.0,22.3261,22.3565,22.0979,22.3109,233000.0
2014-08-27 10:00:00,29.33,29.36,29.3,29.3,234100.0,22.3032,22.3261,22.2804,22.2804,234100.0
2014-08-27 10:30:00,29.3,29.35,29.3,29.35,178100.0,22.2804,22.3185,22.2804,22.3185,178100.0
2014-08-27 11:00:00,29.36,29.47,29.36,29.38,365400.0,22.3261,22.4097,22.3261,22.3413,365400.0
2014-08-27 11:30:00,29.37,29.41,29.36,29.4,88200.0,22.3337,22.3641,22.3261,22.3565,88200.0
2014-08-27 12:00:00,29.4,29.4,29.37,29.4,95500.0,22.3565,22.3565,22.3337,22.3565,95500.0
2014-08-27 12:30:00,29.39,29.41,29.36,29.36,64500.0,22.3489,22.3641,22.3261,22.3261,64500.0
2014-08-27 13:00:00,29.37,29.37,29.34,29.35,80800.0,22.3337,22.3337,22.3109,22.3185,80800.0
2014-08-27 13:30:00,29.36,29.36,29.33,29.34,68100.0,22.3261,22.3261,22.3032,22.3109,68100.0
2014-08-27 14:00:00,29.34,29.35,29.3,29.34,82300.0,22.3109,22.3185,22.2804,22.3109,82300.0
2014-08-27 14:30:00,29.34,29.34,29.3,29.3,123700.0,22.3109,22.3109,22.2804,22.2804,123700.0
2014-08-27 15:00:00,29.3,29.32,29.24,29.32,223200.0,22.2804,22.2956,22.2348,22.2956,223200.0
2014-08-27 15:30:00,29.32,29.34,29.29,29.34,382900.0,22.2956,22.3109,22.2728,22.3109,382900.0
2014-08-28 09:30:00,29.19,29.27,28.97,29.14,401700.0,22.1968,22.2576,22.0295,22.1588,401700.0
2014-08-28 10:00:00,29.14,29.17,29.08,29.13,186000.0,22.1588,22.1816,22.1131,22.1512,186000.0
2014-08-28 10:30:00,29.13,29.2,29.1,29.2,88700.0,22.1512,22.2044,22.1283,22.2044,88700.0
2014-08-28 11:00:00,29.2,29.21,29.15,29.2,105300.0,22.2044,22.212,22.1664,22.2044,105300.0
2014-08-28 11:30:00,29.19,29.28,29.19,29.24,71900.0,22.1968,22.2652,22.1968,22.2348,71900.0
2014-08-28 12:00:00,29.24,29.3,29.24,29.29,48100.0,22.2348,22.2804,22.2348,22.2728,48100.0
2014-08-28 12:30:00,29.29,29.3,29.27,29.3,28200.0,22.2728,22.2804,22.2576,22.2804,28200.0
2014-08-28 13:00:00,29.3,29.31,29.22,29.25,50100.0,22.2804,22.288,22.2196,22.2424,50100.0
2014-08-28 13:30:00,29.25,29.26,29.2,29.22,35700.0,22.2424,22.25,22.2044,22.2196,35700.0
2014-08-28 14:00:00,29.21,29.23,29.16,29.19,79700.0,22.212,22.2272,22.174,22.1968,79700.0
2014-08-28 14:30:00,29.18,29.21,29.14,29.17,113500.0,22.1892,22.212,22.1588,22.1816,113500.0
2014-08-28 15:00:00,29.17,29.19,29.11,29.12,130300.0,22.1816,22.1968,22.136,22.1436,130300.0
2014-08-28 15:30:00,29.12,29.18,29.12,29.14,486800.0,22.1436,22.1892,22.1436,22.1588,486800.0
2014-08-29 09:30:00,29.26,29.29,29.07,29.15,91700.0,22.25,22.2728,22.1055,22.1664,91700.0
2014-08-29 10:00:00,29.15,29.16,29.05,29.08,124500.0,22.1664,22.174,22.0903,22.1131,124500.0
2014-08-29 10:30:00,29.08,29.13,29.07,29.13,25100.0,22.1131,22.1512,22.1055,22.1512,25100.0
2014-08-29 11:00:00,29.14,29.15,29.11,29.12,114000.0,22.1588,22.1664,22.136,22.1436,114000.0
2014-08-29 11:30:00,29.12,29.2,29.12,29.15,90200.0,22.1436,22.2044,22.1436,22.1664,90200.0
2014-08-29 12:00:00,29.16,29.17,29.1,29.12,91000.0,22.174,22.1816,22.1283,22.1436,91000.0
2014-08-29 12:30:00,29.12,29.15,29.08,29.12,44200.0,22.1436,22.1664,22.1131,22.1436,44200.0
2014-08-29 13:00:00,29.13,29.16,29.11,29.15,68400.0,22.1512,22.174,22.136,22.1664,68400.0
2014-08-29 13:30:00,29.14,29.2,29.14,29.17,48700.0,22.1588,22.2044,22.1588,22.1816,48700.0
2014-08-29 14:00:00,29.17,29.19,29.14,29.14,43500.0,22.1816,22.1968,22.1588,22.1588,43500.0
2014-08-29 14:30:00,29.14,29.15,29.11,29.12,44000.0,22.1588,22.1664,22.136,22.1436,44000.0
2014-08-29 15:00:00,29.12,29.12,29.11,29.11,47700.0,22.1436,22.1436,22.136,22.136,47700.0
2014-08-29 15:30:00,29.12,29.15,29.08,29.14,543800.0,22.1436,22.1664,22.1131,22.1588,543800.0
2014-09-02 09:30:00,29.27,29.46,29.16,29.3,108200.0,22.2576,22.4021,22.174,22.2804,108200.0
2014-09-02 10:00:00,29.31,29.42,29.28,29.38,112600.0,22.288,22.3717,22.2652,22.3413,112600.0
2014-09-02 10:30:00,29.39,29.43,29.37,29.41,164400.0,22.3489,22.3793,22.3337,22.3641,164400.0
2014-09-02 11:00:00,29.42,29.43,29.19,29.25,104200.0,22.3717,22.3793,22.1968,22.2424,104200.0
2014-09-02 11:30:00,29.26,29.36,29.26,29.29,121200.0,22.25,22.3261,22.25,22.2728,121200.0
2014-09-02 12:00:00,29.28,29.36,29.28,29.35,62200.0,22.2652,22.3261,22.2652,22.3185,62200.0
2014-09-02 12:30:00,29.34,29.35,29.22,29.23,152400.0,22.3109,22.3185,22.2196,22.2272,152400.0
2014-09-02 13:00:00,29.23,29.29,29.21,29.25,64700.0,22.2272,22.2728,22.212,22.2424,64700.0
2014-09-02 13:30:00,29.25,29.3,29.24,29.3,36800.0,22.2424,22.2804,22.2348,22.2804,36800.0
2014-09-02 14:00:00,29.3,29.33,29.29,29.32,53200.0,22.2804,22.3032,22.2728,22.2956,53200.0
2014-09-02 14:30:00,29.33,29.39,29.31,29.34,99800.0,22.3032,22.3489,22.288,22.3109,99800.0
2014-09-02 15:00:00,29.34,29.36,29.32,29.33,75900.0,22.3109,22.3261,22.2956,22.3032,75900.0
2014-09-02 15:30:00,29.34,29.39,29.32,29.35,370600.0,22.3109,22.3489,22.2956,22.3185,370600.0
2014-09-03 09:30:00,29.5,29.52,29.42,29.48,217600.0,22.4325,22.4477,22.3717,22.4173,217600.0
2014-09-03 10:00:00,29.49,29.5,29.42,29.43,89600.0,22.4249,22.4325,22.3717,22.3793,89600.0
2014-09-03 10:30:00,29.44,29.46,29.42,29.44,119700.0,22.3869,22.4021,22.3717,22.3869,119700.0
2014-09-03 11:00:00,29.44,29.45,29.34,29.34,99700.0,22.3869,22.3945,22.3109,22.3109,99700.0
2014-09-03 11:30:00,29.34,29.38,29.2,29.2,124800.0,22.3109,22.3413,22.2044,22.2044,124800.0
2014-09-03 12:00:00,29.2,29.24,29.13,29.15,196900.0,22.2044,22.2348,22.1512,22.1664,196900.0
2014-09-03 12:30:00,29.15,29.24,29.15,29.23,169200.0,22.1664,22.2348,22.1664,22.2272,169200.0
2014-09-03 13:00:00,29.23,29.25,29.21,29.25,68400.0,22.2272,22.2424,22.212,22.2424,68400.0
2014-09-03 13:30:00,29.25,29.32,29.25,29.32,82300.0,22.2424,22.2956,22.2424,22.2956,82300.0
2014-09-03 14:00:00,29.31,29.32,29.19,29.22,140300.0,22.288,22.2956,22.1968,22.2196,140300.0
2014-09-03 14:30:00,29.23,29.24,29.15,29.15,95400.0,22.2272,22.2348,22.1664,22.1664,95400.0
2014-09-03 15:00:00,29.16,29.18,29.13,29.18,202700.0,22.174,22.1892,22.1512,22.1892,202700.0
2014-09-03 15:30:00,29.18,29.24,29.12,29.22,493800.0,22.1892,22.2348,22.1436,22.2196,493800.0
2014-09-04 09:30:00,29.31,29.54,29.31,29.5,172800.0,22.288,22.4629,22.288,22.4325,172800.0
2014-09-04 10:00:00,29.5,29.51,29.47,29.48,138800.0,22.4325,22.4401,22.4097,22.4173,138800.0
2014-09-04 10:30:00,29.48,29.5,29.4,29.4,91800.0,22.4173,22.4325,22.3565,22.3565,91800.0
2014-09-04 11:00:00,29.41,29.46,29.41,29.44,112300.0,22.3641,22.4021,22.3641,22.3869,112300.0
2014-09-04 11:30:00,29.44,29.48,29.44,29.46,119400.0,22.3869,22.4173,22.3869,22.4021,119400.0
2014-09-04 12:00:00,29.46,29.49,29.42,29.43,53300.0,22.4021,22.4249,22.3717,22.3793,53300.0
2014-09-04 12:30:00,29.43,29.45,29.41,29.41,74400.0,22.3793,22.3945,22.3641,22.3641,74400.0
2014-09-04 13:00:00,29.42,29.42,29.36,29.37,167200.0,22.3717,22.3717,22.3261,22.3337,167200.0
2014-09-04 13:30:00,29.37,29.38,29.3,29.38,91700.0,22.3337,22.3413,22.2804,22.3413,91700.0
2014-09-04 14:00:00,29.37,29.38,29.33,29.36,88100.0,22.3337,22.3413,22.3032,22.3261,88100.0
2014-09-04 14:30:00,29.36,29.36,29.2,29.21,130700.0,22.3261,22.3261,22.2044,22.212,130700.0
2014-09-04 15:00:00,29.21,29.25,29.17,29.21,167500.0,22.212,22.2424,22.1816,22.212,167500.0
2014-09-04 15:30:00,29.21,29.24,29.17,29.23,372600.0,22.212,22.2348,22.1816,22.2272,372600.0
2014-09-05 09:30:00,29.12,29.12,28.78,28.8,505600.0,22.1436,22.1436,21.885,21.9002,505600.0
2014-09-05 10:00:00,28.81,28.83,28.73,28.78,260400.0,21.9078,21.923,21.847,21.885,260400.0
2014-09-05 10:30:00,28.79,28.84,28.74,28.81,184300.0,21.8926,21.9306,21.8546,21.9078,184300.0
2014-09-05 11:00:00,28.82,28.88,28.81,28.88,48300.0,21.9154,21.9611,21.9078,21.9611,48300.0
2014-09-05 11:30:00,28.88,28.92,28.84,28.88,109400.0,21.9611,21.9915,21.9306,21.9611,109400.0
2014-09-05 12:00:00,28.89,28.96,28.88,28.95,45200.0,21.9687,22.0219,21.9611,22.0143,45200.0
2014-09-05 12:30:00,28.95,29.05,28.95,29.0,64200.0,22.0143,22.0903,22.0143,22.0523,64200.0
2014-09-05 13:00:00,29.0,29.04,28.99,29.03,65200.0,22.0523,22.0827,22.0447,22.0751,65200.0
2014-09-05 13:30:00,29.03,29.03,28.99,29.0,105800.0,22.0751,22.0751,22.0447,22.0523,105800.0
2014-09-05 14:00:00,29.01,29.06,29.01,29.06,109300.0,22.0599,22.0979,22.0599,22.0979,109300.0
2014-09-05 14:30:00,29.05,29.06,29.04,29.05,116100.0,22.0903,22.0979,22.0827,22.0903,116100.0
2014-09-05 15:00:00,29.04,29.07,29.04,29.06,77200.0,22.0827,22.1055,22.0827,22.0979,77200.0
2014-09-05 15:30:00,29.07,29.11,29.05,29.07,277100.0,22.1055,22.136,22.0903,22.1055,277100.0
2014-09-08 09:30:00,29.05,29.22,29.0,29.07,142000.0,22.0903,22.2196,22.0523,22.1055,142000.0
2014-09-08 10:00:00,29.08,29.12,28.92,28.96,196100.0,22.1131,22.1436,21.9915,22.0219,196100.0
2014-09-08 10:30:00,28.96,29.0,28.92,29.0,89700.0,22.0219,22.0523,21.9915,22.0523,89700.0
2014-09-08 11:00:00,29.0,29.13,28.98,29.08,96400.0,22.0523,22.1512,22.0371,22.1131,96400.0
2014-09-08 11:30:00,29.09,29.15,28.98,28.98,104200.0,22.1207,22.1664,22.0371,22.0371,104200.0
2014-09-08 12:00:00,28.99,29.02,28.98,29.01,101900.0,22.0447,22.0675,22.0371,22.0599,101900.0
2014-09-08 12:30:00,29.02,29.05,29.01,29.01,28700.0,22.0675,22.0903,22.0599,22.0599,28700.0
2014-09-08 13:00:00,29.02,29.02,28.95,28.98,82300.0,22.0675,22.0675,22.0143,22.0371,82300.0
2014-09-08 13:30:00,28.98,29.0,28.94,28.99,93300.0,22.0371,22.0523,22.0067,22.0447,93300.0
2014-09-08 14:00:00,28.98,29.0,28.95,28.98,88100.0,22.0371,22.0523,22.0143,22.0371,88100.0
2014-09-08 14:30:00,28.98,29.0,28.97,28.97,62100.0,22.0371,22.0523,22.0295,22.0295,62100.0
2014-09-08 15:00:00,28.98,28.99,28.96,28.96,279100.0,22.0371,22.0447,22.0219,22.0219,279100.0
2014-09-08 15:30:00,28.97,29.01,28.95,28.97,362100.0,22.0295,22.0599,22.0143,22.0295,362100.0
2014-09-09 09:30:00,28.83,28.85,28.47,28.5,374100.0,21.923,21.9382,21.6493,21.6721,374100.0
2014-09-09 10:00:00,28.5,28.68,28.41,28.59,116900.0,21.6721,21.809,21.6037,21.7405,116900.0
2014-09-09 10:30:00,28.6,28.64,28.55,28.59,49600.0,21.7481,21.7786,21.7101,21.7405,49600.0
2014-09-09 11:00:00,28.59,28.74,28.59,28.73,45600.0,21.7405,21.8546,21.7405,21.847,45600.0
2014-09-09 11:30:00,28.74,28.75,28.68,28.69,53500.0,21.8546,21.8622,21.809,21.8166,53500.0
2014-09-09 12:00:00,28.68,28.76,28.67,28.73,102500.0,21.809,21.8698,21.8014,21.847,102500.0
2014-09-09 12:30:00,28.74,28.74,28.67,28.68,53500.0,21.8546,21.8546,21.8014,21.809,53500.0
2014-09-09 13:00:00,28.67,28.75,28.66,28.72,91400.0,21.8014,21.8622,21.7938,21.8394,91400.0
2014-09-09 13:30:00,28.73,28.84,28.73,28.81,71000.0,21.847,21.9306,21.847,21.9078,71000.0
2014-09-09 14:00:00,28.82,28.83,28.71,28.72,69300.0,21.9154,21.923,21.8318,21.8394,69300.0
2014-09-09 14:30:00,28.71,28.77,28.7,28.75,76900.0,21.8318,21.8774,21.8242,21.8622,76900.0
2014-09-09 15:00:00,28.75,28.76,28.68,28.71,141500.0,21.8622,21.8698,21.809,21.8318,141500.0
2014-09-09 15:30:00,28.71,28.74,28.67,28.71,192900.0,21.8318,21.8546,21.8014,21.8318,192900.0
2014-09-10 09:30:00,28.75,29.04,28.45,28.93,242700.0,21.8622,22.0827,21.6341,21.9991,242700.0
2014-09-10 10:00:00,28.93,29.0,28.87,28.95,130800.0,21.9991,22.0523,21.9535,22.0143,130800.0
2014-09-10 10:30:00,28.95,28.96,28.85,28.88,96700.0,22.0143,22.0219,21.9382,21.9611,96700.0
2014-09-10 11:00:00,28.88,28.98,28.85,28.95,73600.0,21.9611,22.0371,21.9382,22.0143,73600.0
2014-09-10 11:30:00,28.96,29.03,28.95,28.99,216000.0,22.0219,22.0751,22.0143,22.0447,216000.0
2014-09-10 12:00:00,28.99,29.06,28.96,29.04,76600.0,22.0447,22.0979,22.0219,22.0827,76600.0
2014-09-10 12:30:00,29.04,29.12,29.03,29.09,115100.0,22.0827,22.1436,22.0751,22.1207,115100.0
2014-09-10 13:00:00,29.09,29.19,29.08,29.13,147300.0,22.1207,22.1968,22.1131,22.1512,147300.0
2014-09-10 13:30:00,29.13,29.15,29.07,29.12,95900.0,22.1512,22.1664,22.1055,22.1436,95900.0
2014-09-10 14:00:00,29.12,29.15,29.1,29.14,122400.0,22.1436,22.1664,22.1283,22.1588,122400.0
2014-09-10 14:30:00,29.15,29.16,29.1,29.11,138600.0,22.1664,22.174,22.1283,22.136,138600.0
2014-09-10 15:00:00,29.11,29.19,29.1,29.16,103100.0,22.136,22.1968,22.1283,22.174,103100.0
2014-09-10 15:30:00,29.15,29.18,29.13,29.14,392000.0,22.1664,22.1892,22.1512,22.1588,392000.0
2014-09-11 09:30:00,29.31,29.31,29.0,29.17,370400.0,22.288,22.288,22.0523,22.1816,370400.0
2014-09-11 10:00:00,29.17,29.21,29.11,29.13,184100.0,22.1816,22.212,22.136,22.1512,184100.0
2014-09-11 10:30:00,29.12,29.13,29.01,29.05,175500.0,22.1436,22.1512,22.0599,22.0903,175500.0
2014-09-11 11:00:00,29.05,29.13,29.04,29.11,95200.0,22.0903,22.1512,22.0827,22.136,95200.0
2014-09-11 11:30:00,29.11,29.2,29.11,29.16,121600.0,22.136,22.2044,22.136,22.174,121600.0
2014-09-11 12:00:00,29.17,29.21,29.12,29.18,90700.0,22.1816,22.212,22.1436,22.1892,90700.0
2014-09-11 12:30:00,29.18,29.22,29.11,29.12,117500.0,22.1892,22.2196,22.136,22.1436,117500.0
2014-09-11 13:00:00,29.11,29.14,29.06,29.07,44800.0,22.136,22.1588,22.0979,22.1055,44800.0
2014-09-11 13:30:00,29.08,29.16,29.08,29.15,40800.0,22.1131,22.174,22.1131,22.1664,40800.0
2014-09-11 14:00:00,29.15,29.25,29.15,29.24,117200.0,22.1664,22.2424,22.1664,22.2348,117200.0
2014-09-11 14:30:00,29.25,29.26,29.22,29.25,118600.0,22.2424,22.25,22.2196,22.2424,118600.0
2014-09-11 15:00:00,29.25,29.3,29.2,29.27,210000.0,22.2424,22.2804,22.2044,22.2576,210000.0
2014-09-11 15:30:00,29.27,29.3,29.26,29.29,268700.0,22.2576,22.2804,22.25,22.2728,268700.0
2014-09-12 09:30:00,29.31,29.5,29.13,29.4,216100.0,22.288,22.4325,22.1512,22.3565,216100.0
2014-09-12 10:00:00,29.41,29.62,29.38,29.56,197100.0,22.3641,22.5238,22.3413,22.4781,197100.0
2014-09-12 10:30:00,29.56,29.63,29.53,29.61,177700.0,22.4781,22.5314,22.4553,22.5162,177700.0
2014-09-12 11:00:00,29.6,29.65,29.56,29.57,144400.0,22.5086,22.5466,22.4781,22.4857,144400.0
2014-09-12 11:30:00,29.57,29.63,29.56,29.59,184600.0,22.4857,22.5314,22.4781,22.501,184600.0
2014-09-12 12:00:00,29.58,29.59,29.51,29.57,81000.0,22.4934,22.501,22.4401,22.4857,81000.0
2014-09-12 12:30:00,29.56,29.56,29.45,29.5,73700.0,22.4781,22.4781,22.3945,22.4325,73700.0
2014-09-12 13:00:00,29.5,29.54,29.43,29.49,108900.0,22.4325,22.4629,22.3793,22.4249,108900.0
2014-09-12 13:30:00,29.49,29.55,29.44,29.55,82200.0,22.4249,22.4705,22.3869,22.4705,82200.0
2014-09-12 14:00:00,29.56,29.61,29.53,29.53,109300.0,22.4781,22.5162,22.4553,22.4553,109300.0
2014-09-12 14:30:00,29.52,29.57,29.45,29.48,165600.0,22.4477,22.4857,22.3945,22.4173,165600.0
2014-09-12 15:00:00,29.48,29.61,29.46,29.55,371100.0,22.4173,22.5162,22.4021,22.4705,371100.0
2014-09-12 15:30:00,29.56,29.62,29.55,29.58,356600.0,22.4781,22.5238,22.4705,22.4934,356600.0
2014-09-15 09:30:00,29.6,29.6,29.33,29.42,328700.0,22.5086,22.5086,22.3032,22.3717,328700.0
2014-09-15 10:00:00,29.42,29.48,29.36,29.46,95600.0,22.3717,22.4173,22.3261,22.4021,95600.0
2014-09-15 10:30:00,29.46,29.49,29.39,29.46,131900.0,22.4021,22.4249,22.3489,22.4021,131900.0
2014-09-15 11:00:00,29.46,29.47,29.36,29.37,90000.0,22.4021,22.4097,22.3261,22.3337,90000.0
2014-09-15 11:30:00,29.37,29.49,29.37,29.45,99000.0,22.3337,22.4249,22.3337,22.3945,99000.0
2014-09-15 12:00:00,29.45,29.54,29.45,29.54,140900.0,22.3945,22.4629,22.3945,22.4629,140900.0
2014-09-15 12:30:00,29.53,29.58,29.52,29.57,72000.0,22.4553,22.4934,22.4477,22.4857,72000.0
2014-09-15 13:00:00,29.57,29.6,29.53,29.53,80500.0,22.4857,22.5086,22.4553,22.4553,80500.0
2014-09-15 13:30:00,29.53,29.55,29.48,29.49,129200.0,22.4553,22.4705,22.4173,22.4249,129200.0
2014-09-15 14:00:00,29.49,29.55,29.46,29.54,99200.0,22.4249,22.4705,22.4021,22.4629,99200.0
2014-09-15 14:30:00,29.55,29.6,29.54,29.56,101600.0,22.4705,22.5086,22.4629,22.4781,101600.0
2014-09-15 15:00:00,29.57,29.59,29.56,29.57,103700.0,22.4857,22.501,22.4781,22.4857,103700.0
2014-09-15 15:30:00,29.57,29.58,29.44,29.45,777000.0,22.4857,22.4934,22.3869,22.3945,777000.0
2014-09-16 09:30:00,29.37,29.48,29.27,29.44,242600.0,22.3337,22.4173,22.2576,22.3869,242600.0
2014-09-16 10:00:00,29.45,29.58,29.45,29.49,132500.0,22.3945,22.4934,22.3945,22.4249,132500.0
2014-09-16 10:30:00,29.49,29.51,29.33,29.34,180000.0,22.4249,22.4401,22.3032,22.3109,180000.0
2014-09-16 11:00:00,29.34,29.34,29.18,29.3,207500.0,22.3109,22.3109,22.1892,22.2804,207500.0
2014-09-16 11:30:00,29.31,29.4,29.27,29.37,286200.0,22.288,22.3565,22.2576,22.3337,286200.0
2014-09-16 12:00:00,29.35,29.36,29.27,29.32,115100.0,22.3185,22.3261,22.2576,22.2956,115100.0
2014-09-16 12:30:00,29.31,29.37,29.26,29.26,69000.0,22.288,22.3337,22.25,22.25,69000.0
2014-09-16 13:00:00,29.27,29.3,29.22,29.26,85300.0,22.2576,22.2804,22.2196,22.25,85300.0
2014-09-16 13:30:00,29.26,29.35,29.26,29.27,88800.0,22.25,22.3185,22.25,22.2576,88800.0
2014-09-16 14:00:00,29.26,29.37,29.25,29.35,95600.0,22.25,22.3337,22.2424,22.3185,95600.0
2014-09-16 14:30:00,29.35,29.38,29.24,29.28,211700.0,22.3185,22.3413,22.2348,22.2652,211700.0
2014-09-16 15:00:00,29.28,29.31,29.17,29.18,262800.0,22.2652,22.288,22.1816,22.1892,262800.0
2014-09-16 15:30:00,29.18,29.21,29.16,29.19,354000.0,22.1892,22.212,22.174,22.1968,354000.0
2014-09-17 09:30:00,29.23,29.63,29.09,29.52,334100.0,22.2272,22.5314,22.1207,22.4477,334100.0
2014-09-17 10:00:00,29.52,29.61,29.5,29.53,130500.0,22.4477,22.5162,22.4325,22.4553,130500.0
2014-09-17 10:30:00,29.54,29.54,29.45,29.48,75600.0,22.4629,22.4629,22.3945,22.4173,75600.0
2014-09-17 11:00:00,29.48,29.53,29.41,29.43,60600.0,22.4173,22.4553,22.3641,22.3793,60600.0
2014-09-17 11:30:00,29.43,29.44,29.4,29.43,35700.0,22.3793,22.3869,22.3565,22.3793,35700.0
2014-09-17 12:00:00,29.42,29.47,29.39,29.43,42700.0,22.3717,22.4097,22.3489,22.3793,42700.0
2014-09-17 12:30:00,29.42,29.42,29.33,29.33,81700.0,22.3717,22.3717,22.3032,22.3032,81700.0
2014-09-17 13:00:00,29.34,29.37,29.3,29.31,45400.0,22.3109,22.3337,22.2804,22.288,45400.0
2014-09-17 13:30:00,29.3,29.35,29.29,29.34,68900.0,22.2804,22.3185,22.2728,22.3109,68900.0
2014-09-17 14:00:00,29.34,29.82,29.27,29.63,667000.0,22.3109,22.6759,22.2576,22.5314,667000.0
2014-09-17 14:30:00,29.63,29.66,29.53,29.64,542600.0,22.5314,22.5542,22.4553,22.539,542600.0
2014-09-17 15:00:00,29.64,29.76,29.59,29.63,280300.0,22.539,22.6302,22.501,22.5314,280300.0
2014-09-17 15:30:00,29.63,29.64,29.49,29.53,374500.0,22.5314,22.539,22.4249,22.4553,374500.0
2014-09-18 09:30:00,29.62,30.0,29.54,29.73,418800.0,22.5238,22.8127,22.4629,22.6074,418800.0
2014-09-18 10:00:00,29.72,29.92,29.69,29.87,544100.0,22.5998,22.7519,22.577,22.7139,544100.0
2014-09-18 10:30:00,29.87,30.13,29.86,30.06,463200.0,22.7139,22.9116,22.7063,22.8584,463200.0
2014-09-18 11:00:00,30.06,30.1,29.99,30.09,350300.0,22.8584,22.8888,22.8051,22.8812,350300.0
2014-09-18 11:30:00,30.08,30.12,29.92,29.95,338100.0,22.8736,22.904,22.7519,22.7747,338100.0
2014-09-18 12:00:00,29.94,29.95,29.88,29.94,399100.0,22.7671,22.7747,22.7215,22.7671,399100.0
2014-09-18 12:30:00,29.94,29.96,29.91,29.93,170800.0,22.7671,22.7823,22.7443,22.7595,170800.0
2014-09-18 13:00:00,29.93,29.94,29.89,29.92,72100.0,22.7595,22.7671,22.7291,22.7519,72100.0
2014-09-18 13:30:00,29.93,29.93,29.87,29.9,71700.0,22.7595,22.7595,22.7139,22.7367,71700.0
2014-09-18 14:00:00,29.9,29.91,29.8,29.81,171400.0,22.7367,22.7443,22.6606,22.6683,171400.0
2014-09-18 14:30:00,29.81,29.83,29.77,29.77,165900.0,22.6683,22.6835,22.6378,22.6378,165900.0
2014-09-18 15:00:00,29.77,29.83,29.77,29.83,123800.0,22.6378,22.6835,22.6378,22.6835,123800.0
2014-09-18 15:30:00,29.83,29.89,29.82,29.86,352600.0,22.6835,22.7291,22.6759,22.7063,352600.0
2014-09-19 09:30:00,30.34,30.34,30.03,30.26,648300.0,23.0713,23.0713,22.8355,23.0104,648300.0
2014-09-19 10:00:00,30.27,30.35,30.18,30.33,206600.0,23.018,23.0789,22.9496,23.0637,206600.0
2014-09-19 10:30:00,30.34,30.46,30.27,30.45,267000.0,23.0713,23.1625,23.018,23.1549,267000.0
2014-09-19 11:00:00,30.44,30.45,30.26,30.32,400600.0,23.1473,23.1549,23.0104,23.0561,400600.0
2014-09-19 11:30:00,30.32,30.36,30.24,30.24,108100.0,23.0561,23.0865,22.9952,22.9952,108100.0
2014-09-19 12:00:00,30.24,30.27,30.16,30.26,114300.0,22.9952,23.018,22.9344,23.0104,114300.0
2014-09-19 12:30:00,30.26,30.26,29.98,30.04,100700.0,23.0104,23.0104,22.7975,22.8431,100700.0
2014-09-19 13:00:00,30.05,30.05,29.92,30.05,110300.0,22.8508,22.8508,22.7519,22.8508,110300.0
2014-09-19 13:30:00,30.04,30.08,30.0,30.05,59700.0,22.8431,22.8736,22.8127,22.8508,59700.0
2014-09-19 14:00:00,30.04,30.05,29.93,29.95,138700.0,22.8431,22.8508,22.7595,22.7747,138700.0
2014-09-19 14:30:00,29.96,30.01,29.9,29.98,123800.0,22.7823,22.8203,22.7367,22.7975,123800.0
2014-09-19 15:00:00,29.98,29.98,29.93,29.94,147000.0,22.7975,22.7975,22.7595,22.7671,147000.0
2014-09-19 15:30:00,29.94,30.17,29.79,30.01,1457700.0,22.7671,22.942,22.653,22.8203,1457700.0
2014-09-22 09:30:00,30.02,30.11,29.89,30.1,463100.0,22.8279,22.8964,22.7291,22.8888,463100.0
2014-09-22 10:00:00,30.09,30.21,30.01,30.03,201600.0,22.8812,22.9724,22.8203,22.8355,201600.0
2014-09-22 10:30:00,30.03,30.03,29.86,29.86,256200.0,22.8355,22.8355,22.7063,22.7063,256200.0
2014-09-22 11:00:00,29.87,29.94,29.82,29.93,253800.0,22.7139,22.7671,22.6759,22.7595,253800.0
2014-09-22 11:30:00,29.93,29.97,29.82,29.84,187500.0,22.7595,22.7899,22.6759,22.6911,187500.0
2014-09-22 12:00:00,29.85,29.85,29.8,29.83,122900.0,22.6987,22.6987,22.6606,22.6835,122900.0
2014-09-22 12:30:00,29.83,29.86,29.79,29.83,58600.0,22.6835,22.7063,22.653,22.6835,58600.0
2014-09-22 13:00:00,29.82,29.89,29.79,29.85,156200.0,22.6759,22.7291,22.653,22.6987,156200.0
2014-09-22 13:30:00,29.85,29.87,29.78,29.87,82300.0,22.6987,22.7139,22.6454,22.7139,82300.0
2014-09-22 14:00:00,29.87,29.88,29.67,29.69,197600.0,22.7139,22.7215,22.5618,22.577,197600.0
2014-09-22 14:30:00,29.69,29.75,29.69,29.71,107300.0,22.577,22.6226,22.577,22.5922,107300.0
2014-09-22 15:00:00,29.71,29.74,29.63,29.68,176200.0,22.5922,22.615,22.5314,22.5694,176200.0
2014-09-22 15:30:00,29.68,29.71,29.63,29.65,439400.0,22.5694,22.5922,22.5314,22.5466,439400.0
2014-09-23 09:30:00,29.54,29.67,29.42,29.52,411400.0,22.4629,22.5618,22.3717,22.4477,411400.0
2014-09-23 10:00:00,29.52,29.6,29.4,29.54,348900.0,22.4477,22.5086,22.3565,22.4629,348900.0
2014-09-23 10:30:00,29.55,29.57,29.45,29.45,243200.0,22.4705,22.4857,22.3945,22.3945,243200.0
2014-09-23 11:00:00,29.46,29.48,29.29,29.36,347000.0,22.4021,22.4173,22.2728,22.3261,347000.0
2014-09-23 11:30:00,29.36,29.49,29.36,29.41,230500.0,22.3261,22.4249,22.3261,22.3641,230500.0
2014-09-23 12:00:00,29.41,29.46,29.41,29.45,68000.0,22.3641,22.4021,22.3641,22.3945,68000.0
2014-09-23 12:30:00,29.45,29.5,29.39,29.49,220200.0,22.3945,22.4325,22.3489,22.4249,220200.0
2014-09-23 13:00:00,29.49,29.51,29.46,29.48,115600.0,22.4249,22.4401,22.4021,22.4173,115600.0
2014-09-23 13:30:00,29.48,29.51,29.42,29.42,122200.0,22.4173,22.4401,22.3717,22.3717,122200.0
2014-09-23 14:00:00,29.42,29.47,29.3,29.33,126500.0,22.3717,22.4097,22.2804,22.3032,126500.0
2014-09-23 14:30:00,29.34,29.36,29.19,29.2,251200.0,22.3109,22.3261,22.1968,22.2044,251200.0
2014-09-23 15:00:00,29.2,29.32,29.2,29.3,202300.0,22.2044,22.2956,22.2044,22.2804,202300.0
2014-09-23 15:30:00,29.3,29.36,29.25,29.27,733600.0,22.2804,22.3261,22.2424,22.2576,733600.0
2014-09-24 09:30:00,29.29,29.47,29.24,29.25,222100.0,22.2728,22.4097,22.2348,22.2424,222100.0
2014-09-24 10:00:00,29.25,29.3,29.15,29.2,139900.0,22.2424,22.2804,22.1664,22.2044,139900.0
2014-09-24 10:30:00,29.19,29.22,29.13,29.15,117600.0,22.1968,22.2196,22.1512,22.1664,117600.0
2014-09-24 11:00:00,29.15,29.21,29.12,29.18,137700.0,22.1664,22.212,22.1436,22.1892,137700.0
2014-09-24 11:30:00,29.18,29.2,29.09,29.12,103300.0,22.1892,22.2044,22.1207,22.1436,103300.0
2014-09-24 12:00:00,29.12,29.14,29.08,29.12,67700.0,22.1436,22.1588,22.1131,22.1436,67700.0
2014-09-24 12:30:00,29.11,29.13,29.1,29.12,84300.0,22.136,22.1512,22.1283,22.1436,84300.0
2014-09-24 13:00:00,29.13,29.15,29.11,29.15,56100.0,22.1512,22.1664,22.136,22.1664,56100.0
2014-09-24 13:30:00,29.14,29.24,29.14,29.19,98800.0,22.1588,22.2348,22.1588,22.1968,98800.0
2014-09-24 14:00:00,29.2,29.26,29.18,29.26,71700.0,22.2044,22.25,22.1892,22.25,71700.0
2014-09-24 14:30:00,29.26,29.29,29.24,29.28,132500.0,22.25,22.2728,22.2348,22.2652,132500.0
2014-09-24 15:00:00,29.28,29.34,29.27,29.33,103400.0,22.2652,22.3109,22.2576,22.3032,103400.0
2014-09-24 15:30:00,29.32,29.35,29.29,29.3,395900.0,22.2956,22.3185,22.2728,22.2804,395900.0
2014-09-25 09:30:00,29.18,29.29,28.91,28.92,279200.0,22.1892,22.2728,21.9839,21.9915,279200.0
2014-09-25 10:00:00,28.91,28.93,28.77,28.85,266000.0,21.9839,21.9991,21.8774,21.9382,266000.0
2014-09-25 10:30:00,28.86,28.86,28.66,28.81,324500.0,21.9458,21.9458,21.7938,21.9078,324500.0
2014-09-25 11:00:00,28.81,28.92,28.79,28.9,163900.0,21.9078,21.9915,21.8926,21.9763,163900.0
2014-09-25 11:30:00,28.9,28.98,28.83,28.93,265600.0,21.9763,22.0371,21.923,21.9991,265600.0
2014-09-25 12:00:00,28.94,29.06,28.93,29.0,257900.0,22.0067,22.0979,21.9991,22.0523,257900.0
2014-09-25 12:30:00,29.0,29.05,28.99,29.04,54100.0,22.0523,22.0903,22.0447,22.0827,54100.0
2014-09-25 13:00:00,29.04,29.1,29.01,29.07,45400.0,22.0827,22.1283,22.0599,22.1055,45400.0
2014-09-25 13:30:00,29.06,29.06,28.89,28.89,76400.0,22.0979,22.0979,21.9687,21.9687,76400.0
2014-09-25 14:00:00,28.89,28.93,28.88,28.91,118800.0,21.9687,21.9991,21.9611,21.9839,118800.0
2014-09-25 14:30:00,28.91,28.94,28.89,28.9,70800.0,21.9839,22.0067,21.9687,21.9763,70800.0
2014-09-25 15:00:00,28.9,28.95,28.89,28.95,164200.0,21.9763,22.0143,21.9687,22.0143,164200.0
2014-09-25 15:30:00,28.95,29.01,28.92,28.92,443400.0,22.0143,22.0599,21.9915,21.9915,443400.0
2014-09-26 09:30:00,28.95,29.09,28.88,29.08,169700.0,22.0143,22.1207,21.9611,22.1131,169700.0
2014-09-26 10:00:00,29.08,29.18,29.08,29.16,210900.0,22.1131,22.1892,22.1131,22.174,210900.0
2014-09-26 10:30:00,29.16,29.22,29.1,29.16,303900.0,22.174,22.2196,22.1283,22.174,303900.0
2014-09-26 11:00:00,29.17,29.2,29.16,29.17,174300.0,22.1816,22.2044,22.174,22.1816,174300.0
2014-09-26 11:30:00,29.17,29.18,29.05,29.08,112300.0,22.1816,22.1892,22.0903,22.1131,112300.0
2014-09-26 12:00:00,29.09,29.11,29.07,29.11,124600.0,22.1207,22.136,22.1055,22.136,124600.0
2014-09-26 12:30:00,29.11,29.12,29.04,29.05,113700.0,22.136,22.1436,22.0827,22.0903,113700.0
2014-09-26 13:00:00,29.05,29.06,29.0,29.0,65100.0,22.0903,22.0979,22.0523,22.0523,65100.0
2014-09-26 13:30:00,29.0,29.06,29.0,29.06,62700.0,22.0523,22.0979,22.0523,22.0979,62700.0
2014-09-26 14:00:00,29.05,29.22,29.05,29.2,114200.0,22.0903,22.2196,22.0903,22.2044,114200.0
2014-09-26 14:30:00,29.2,29.31,29.2,29.23,155700.0,22.2044,22.288,22.2044,22.2272,155700.0
2014-09-26 15:00:00,29.23,29.23,29.19,29.22,157500.0,22.2272,22.2272,22.1968,22.2196,157500.0
2014-09-26 15:30:00,29.23,29.24,29.17,29.23,344000.0,22.2272,22.2348,22.1816,22.2272,344000.0
2014-09-29 09:30:00,28.97,29.07,28.86,29.07,181100.0,22.0295,22.1055,21.9458,22.1055,181100.0
2014-09-29 10:00:00,29.07,29.19,29.05,29.08,95600.0,22.1055,22.1968,22.0903,22.1131,95600.0
2014-09-29 10:30:00,29.07,29.15,29.05,29.1,161900.0,22.1055,22.1664,22.0903,22.1283,161900.0
2014-09-29 11:00:00,29.1,29.21,29.07,29.18,34300.0,22.1283,22.212,22.1055,22.1892,34300.0
2014-09-29 11:30:00,29.19,29.24,29.18,29.24,55200.0,22.1968,22.2348,22.1892,22.2348,55200.0
2014-09-29 12:00:00,29.23,29.24,29.13,29.15,71100.0,22.2272,22.2348,22.1512,22.1664,71100.0
2014-09-29 12:30:00,29.14,29.15,29.09,29.12,109300.0,22.1588,22.1664,22.1207,22.1436,109300.0
2014-09-29 13:00:00,29.11,29.11,29.06,29.07,50500.0,22.136,22.136,22.0979,22.1055,50500.0
2014-09-29 13:30:00,29.07,29.11,29.05,29.11,78000.0,22.1055,22.136,22.0903,22.136,78000.0
2014-09-29 14:00:00,29.1,29.13,29.05,29.08,271900.0,22.1283,22.1512,22.0903,22.1131,271900.0
2014-09-29 14:30:00,29.08,29.13,29.04,29.12,268300.0,22.1131,22.1512,22.0827,22.1436,268300.0
2014-09-29 15:00:00,29.12,29.18,29.1,29.16,175800.0,22.1436,22.1892,22.1283,22.174,175800.0
2014-09-29 15:30:00,29.17,29.2,29.09,29.19,484400.0,22.1816,22.2044,22.1207,22.1968,484400.0
2014-09-30 09:30:00,29.25,29.28,29.05,29.14,121200.0,22.2424,22.2652,22.0903,22.1588,121200.0
2014-09-30 10:00:00,29.14,29.2,29.05,29.16,104500.0,22.1588,22.2044,22.0903,22.174,104500.0
2014-09-30 10:30:00,29.17,29.24,29.12,29.2,99000.0,22.1816,22.2348,22.1436,22.2044,99000.0
2014-09-30 11:00:00,29.19,29.26,29.14,29.24,118900.0,22.1968,22.25,22.1588,22.2348,118900.0
2014-09-30 11:30:00,29.23,29.24,29.11,29.12,83600.0,22.2272,22.2348,22.136,22.1436,83600.0
2014-09-30 12:00:00,29.13,29.17,29.12,29.16,160200.0,22.1512,22.1816,22.1436,22.174,160200.0
2014-09-30 12:30:00,29.15,29.16,29.06,29.07,152000.0,22.1664,22.174,22.0979,22.1055,152000.0
2014-09-30 13:00:00,29.06,29.08,28.97,28.98,174300.0,22.0979,22.1131,22.0295,22.0371,174300.0
2014-09-30 13:30:00,28.97,29.01,28.95,29.01,131300.0,22.0295,22.0599,22.0143,22.0599,131300.0
2014-09-30 14:00:00,29.01,29.08,29.0,29.04,79000.0,22.0599,22.1131,22.0523,22.0827,79000.0
2014-09-30 14:30:00,29.04,29.08,29.01,29.05,86200.0,22.0827,22.1131,22.0599,22.0903,86200.0
2014-09-30 15:00:00,29.05,29.12,29.03,29.11,225200.0,22.0903,22.1436,22.0751,22.136,225200.0
2014-09-30 15:30:00,29.1,29.14,29.06,29.07,644700.0,22.1283,22.1588,22.0979,22.1055,644700.0
2014-10-01 09:30:00,29.03,29.08,28.7,28.71,242500.0,22.0751,22.1131,21.8242,21.8318,242500.0
2014-10-01 10:00:00,28.71,28.92,28.69,28.88,170400.0,21.8318,21.9915,21.8166,21.9611,170400.0
2014-10-01 10:30:00,28.87,28.99,28.79,28.98,116000.0,21.9535,22.0447,21.8926,22.0371,116000.0
2014-10-01 11:00:00,28.97,29.04,28.87,28.88,77400.0,22.0295,22.0827,21.9535,21.9611,77400.0
2014-10-01 11:30:00,28.88,28.88,28.78,28.83,88800.0,21.9611,21.9611,21.885,21.923,88800.0
2014-10-01 12:00:00,28.83,28.83,28.74,28.77,162900.0,21.923,21.923,21.8546,21.8774,162900.0
2014-10-01 12:30:00,28.76,28.77,28.59,28.59,74700.0,21.8698,21.8774,21.7405,21.7405,74700.0
2014-10-01 13:00:00,28.59,28.61,28.54,28.58,181000.0,21.7405,21.7557,21.7025,21.7329,181000.0
2014-10-01 13:30:00,28.58,28.58,28.53,28.54,182100.0,21.7329,21.7329,21.6949,21.7025,182100.0
2014-10-01 14:00:00,28.54,28.57,28.48,28.55,187600.0,21.7025,21.7253,21.6569,21.7101,187600.0
2014-10-01 14:30:00,28.56,28.6,28.55,28.56,96800.0,21.7177,21.7481,21.7101,21.7177,96800.0
2014-10-01 15:00:00,28.55,28.58,28.45,28.5,165400.0,21.7101,21.7329,21.6341,21.6721,165400.0
2014-10-01 15:30:00,28.51,28.63,28.5,28.54,336000.0,21.6797,21.7709,21.6721,21.7025,336000.0
2014-10-02 09:30:00,28.48,28.64,28.42,28.57,177900.0,21.6569,21.7786,21.6113,21.7253,177900.0
2014-10-02 10:00:00,28.57,28.58,28.46,28.47,104000.0,21.7253,21.7329,21.6417,21.6493,104000.0
2014-10-02 10:30:00,28.46,28.46,28.28,28.3,229500.0,21.6417,21.6417,21.5048,21.52,229500.0
2014-10-02 11:00:00,28.29,28.33,28.18,28.19,131300.0,21.5124,21.5428,21.4288,21.4364,131300.0
2014-10-02 11:30:00,28.19,28.19,28.04,28.15,128400.0,21.4364,21.4364,21.3223,21.4059,128400.0
2014-10-02 12:00:00,28.16,28.24,28.12,28.18,51800.0,21.4136,21.4744,21.3831,21.4288,51800.0
2014-10-02 12:30:00,28.18,28.3,28.14,28.3,141100.0,21.4288,21.52,21.3983,21.52,141100.0
2014-10-02 13:00:00,28.3,28.4,28.26,28.39,125800.0,21.52,21.5961,21.4896,21.5884,125800.0
2014-10-02 13:30:00,28.39,28.39,28.32,28.34,118500.0,21.5884,21.5884,21.5352,21.5504,118500.0
2014-10-02 14:00:00,28.34,28.47,28.34,28.45,153300.0,21.5504,21.6493,21.5504,21.6341,153300.0
2014-10-02 14:30:00,28.45,28.55,28.41,28.52,112600.0,21.6341,21.7101,21.6037,21.6873,112600.0
2014-10-02 15:00:00,28.52,28.54,28.46,28.51,190200.0,21.6873,21.7025,21.6417,21.6797,190200.0
2014-10-02 15:30:00,28.5,28.56,28.44,28.52,455900.0,21.6721,21.7177,21.6265,21.6873,455900.0
2014-10-03 09:30:00,28.79,28.97,28.69,28.85,222900.0,21.8926,22.0295,21.8166,21.9382,222900.0
2014-10-03 10:00:00,28.85,28.95,28.82,28.89,129800.0,21.9382,22.0143,21.9154,21.9687,129800.0
2014-10-03 10:30:00,28.89,28.91,28.77,28.84,157500.0,21.9687,21.9839,21.8774,21.9306,157500.0
2014-10-03 11:00:00,28.84,28.93,28.83,28.93,106100.0,21.9306,21.9991,21.923,21.9991,106100.0
2014-10-03 11:30:00,28.93,28.93,28.83,28.87,49500.0,21.9991,21.9991,21.923,21.9535,49500.0
2014-10-03 12:00:00,28.87,28.94,28.84,28.94,107600.0,21.9535,22.0067,21.9306,22.0067,107600.0
2014-10-03 12:30:00,28.94,28.97,28.9,28.94,90900.0,22.0067,22.0295,21.9763,22.0067,90900.0
2014-10-03 13:00:00,28.93,28.95,28.87,28.87,104100.0,21.9991,22.0143,21.9535,21.9535,104100.0
2014-10-03 13:30:00,28.87,28.87,28.78,28.79,73500.0,21.9535,21.9535,21.885,21.8926,73500.0
2014-10-03 14:00:00,28.79,28.87,28.79,28.82,184400.0,21.8926,21.9535,21.8926,21.9154,184400.0
2014-10-03 14:30:00,28.83,28.85,28.81,28.82,48500.0,21.923,21.9382,21.9078,21.9154,48500.0
2014-10-03 15:00:00,28.82,28.86,28.78,28.8,91700.0,21.9154,21.9458,21.885,21.9002,91700.0
2014-10-03 15:30:00,28.8,28.87,28.76,28.85,385000.0,21.9002,21.9535,21.8698,21.9382,385000.0
2014-10-06 09:30:00,28.92,29.04,28.74,28.74,174900.0,21.9915,22.0827,21.8546,21.8546,174900.0
2014-10-06 10:00:00,28.74,28.77,28.58,28.64,118700.0,21.8546,21.8774,21.7329,21.7786,118700.0
2014-10-06 10:30:00,28.64,28.79,28.63,28.77,113100.0,21.7786,21.8926,21.7709,21.8774,113100.0
2014-10-06 11:00:00,28.76,28.86,28.75,28.77,82800.0,21.8698,21.9458,21.8622,21.8774,82800.0
2014-10-06 11:30:00,28.77,28.8,28.66,28.73,84100.0,21.8774,21.9002,21.7938,21.847,84100.0
2014-10-06 12:00:00,28.73,28.87,28.73,28.83,108400.0,21.847,21.9535,21.847,21.923,108400.0
2014-10-06 12:30:00,28.85,28.86,28.71,28.73,108400.0,21.9382,21.9458,21.8318,21.847,108400.0
2014-10-06 13:00:00,28.73,28.83,28.69,28.82,45200.0,21.847,21.923,21.8166,21.9154,45200.0
2014-10-06 13:30:00,28.84,28.84,28.74,28.75,45000.0,21.9306,21.9306,21.8546,21.8622,45000.0
2014-10-06 14:00:00,28.75,28.79,28.67,28.73,96300.0,21.8622,21.8926,21.8014,21.847,96300.0
2014-10-06 14:30:00,28.74,28.74,28.66,28.68,101500.0,21.8546,21.8546,21.7938,21.809,101500.0
2014-10-06 15:00:00,28.67,28.7,28.63,28.69,121700.0,21.8014,21.8242,21.7709,21.8166,121700.0
2014-10-06 15:30:00,28.68,28.69,28.59,28.59,191600.0,21.809,21.8166,21.7405,21.7405,191600.0
2014-10-07 09:30:00,28.44,28.51,28.22,28.41,144800.0,21.6265,21.6797,21.4592,21.6037,144800.0
2014-10-07 10:00:00,28.42,28.56,28.38,28.51,125300.0,21.6113,21.7177,21.5808,21.6797,125300.0
2014-10-07 10:30:00,28.51,28.6,28.46,28.46,105700.0,21.6797,21.7481,21.6417,21.6417,105700.0
2014-10-07 11:00:00,28.46,28.47,28.36,28.39,70600.0,21.6417,21.6493,21.5656,21.5884,70600.0
2014-10-07 11:30:00,28.39,28.5,28.36,28.45,60700.0,21.5884,21.6721,21.5656,21.6341,60700.0
2014-10-07 12:00:00,28.45,28.51,28.41,28.47,65100.0,21.6341,21.6797,21.6037,21.6493,65100.0
2014-10-07 12:30:00,28.48,28.48,28.39,28.46,43600.0,21.6569,21.6569,21.5884,21.6417,43600.0
2014-10-07 13:00:00,28.46,28.52,28.37,28.51,89200.0,21.6417,21.6873,21.5732,21.6797,89200.0
2014-10-07 13:30:00,28.51,28.51,28.4,28.42,94200.0,21.6797,21.6797,21.5961,21.6113,94200.0
2014-10-07 14:00:00,28.41,28.41,28.27,28.27,131100.0,21.6037,21.6037,21.4972,21.4972,131100.0
2014-10-07 14:30:00,28.27,28.27,28.17,28.19,267500.0,21.4972,21.4972,21.4212,21.4364,267500.0
2014-10-07 15:00:00,28.2,28.2,28.02,28.05,418000.0,21.444,21.444,21.3071,21.3299,418000.0
2014-10-07 15:30:00,28.04,28.09,28.0,28.01,681100.0,21.3223,21.3603,21.2919,21.2995,681100.0
2014-10-08 09:30:00,27.95,28.2,27.81,28.08,150200.0,21.2539,21.444,21.1474,21.3527,150200.0
2014-10-08 10:00:00,28.08,28.22,28.0,28.09,114600.0,21.3527,21.4592,21.2919,21.3603,114600.0
2014-10-08 10:30:00,28.09,28.15,27.92,27.92,104800.0,21.3603,21.4059,21.231,21.231,104800.0
2014-10-08 11:00:00,27.92,28.06,27.88,28.05,91200.0,21.231,21.3375,21.2006,21.3299,91200.0
2014-10-08 11:30:00,28.04,28.09,27.9,27.95,82700.0,21.3223,21.3603,21.2158,21.2539,82700.0
2014-10-08 12:00:00,27.95,27.99,27.89,27.89,99500.0,21.2539,21.2843,21.2082,21.2082,99500.0
2014-10-08 12:30:00,27.89,27.93,27.84,27.85,85700.0,21.2082,21.2387,21.1702,21.1778,85700.0
2014-10-08 13:00:00,27.85,27.93,27.85,27.92,84700.0,21.1778,21.2387,21.1778,21.231,84700.0
2014-10-08 13:30:00,27.92,28.08,27.91,28.08,127700.0,21.231,21.3527,21.2234,21.3527,127700.0
2014-10-08 14:00:00,28.07,28.21,28.06,28.17,232800.0,21.3451,21.4516,21.3375,21.4212,232800.0
2014-10-08 14:30:00,28.17,28.3,28.17,28.23,260200.0,21.4212,21.52,21.4212,21.4668,260200.0
2014-10-08 15:00:00,28.23,28.33,28.21,28.3,211500.0,21.4668,21.5428,21.4516,21.52,211500.0
2014-10-08 15:30:00,28.3,28.38,28.26,28.33,438900.0,21.52,21.5808,21.4896,21.5428,438900.0
2014-10-09 09:30:00,28.26,28.3,27.96,28.0,139500.0,21.4896,21.52,21.2615,21.2919,139500.0
2014-10-09 10:00:00,28.0,28.1,27.91,28.0,133500.0,21.2919,21.3679,21.2234,21.2919,133500.0
2014-10-09 10:30:00,28.0,28.02,27.94,28.01,150400.0,21.2919,21.3071,21.2463,21.2995,150400.0
2014-10-09 11:00:00,28.02,28.08,27.94,28.03,93700.0,21.3071,21.3527,21.2463,21.3147,93700.0
2014-10-09 11:30:00,28.03,28.03,27.84,27.92,276200.0,21.3147,21.3147,21.1702,21.231,276200.0
2014-10-09 12:00:00,27.92,27.98,27.81,27.82,173200.0,21.231,21.2767,21.1474,21.155,173200.0
2014-10-09 12:30:00,27.81,27.86,27.77,27.85,85900.0,21.1474,21.1854,21.117,21.1778,85900.0
2014-10-09 13:00:00,27.84,27.91,27.75,27.86,172300.0,21.1702,21.2234,21.1018,21.1854,172300.0
2014-10-09 13:30:00,27.85,27.92,27.76,27.77,96600.0,21.1778,21.231,21.1094,21.117,96600.0
2014-10-09 14:00:00,27.77,27.78,27.65,27.67,148600.0,21.117,21.1246,21.0257,21.0409,148600.0
2014-10-09 14:30:00,27.66,27.8,27.64,27.76,148400.0,21.0333,21.1398,21.0181,21.1094,148400.0
2014-10-09 15:00:00,27.75,27.79,27.68,27.78,191200.0,21.1018,21.1322,21.0485,21.1246,191200.0
2014-10-09 15:30:00,27.78,27.84,27.64,27.64,374200.0,21.1246,21.1702,21.0181,21.0181,374200.0
2014-10-10 09:30:00,27.61,27.93,27.58,27.9,147200.0,20.9953,21.2387,20.9725,21.2158,147200.0
2014-10-10 10:00:00,27.89,27.92,27.53,27.54,221900.0,21.2082,21.231,20.9345,20.9421,221900.0
2014-10-10 10:30:00,27.54,27.72,27.52,27.62,179800.0,20.9421,21.079,20.9269,21.0029,179800.0
2014-10-10 11:00:00,27.63,27.7,27.51,27.61,92000.0,21.0105,21.0638,20.9193,20.9953,92000.0
2014-10-10 11:30:00,27.6,27.72,27.58,27.67,73600.0,20.9877,21.079,20.9725,21.0409,73600.0
2014-10-10 12:00:00,27.68,27.8,27.67,27.74,79600.0,21.0485,21.1398,21.0409,21.0942,79600.0
2014-10-10 12:30:00,27.74,27.83,27.7,27.75,148800.0,21.0942,21.1626,21.0638,21.1018,148800.0
2014-10-10 13:00:00,27.74,27.76,27.56,27.59,87400.0,21.0942,21.1094,20.9573,20.9801,87400.0
2014-10-10 13:30:00,27.6,27.76,27.6,27.7,172800.0,20.9877,21.1094,20.9877,21.0638,172800.0
2014-10-10 14:00:00,27.71,27.74,27.58,27.63,64900.0,21.0714,21.0942,20.9725,21.0105,64900.0
2014-10-10 14:30:00,27.62,27.63,27.47,27.48,107500.0,21.0029,21.0105,20.8889,20.8965,107500.0
2014-10-10 15:00:00,27.48,27.51,27.4,27.48,185600.0,20.8965,20.9193,20.8356,20.8965,185600.0
2014-10-10 15:30:00,27.49,27.49,27.32,27.33,463200.0,20.9041,20.9041,20.7748,20.7824,463200.0
2014-10-13 09:30:00,27.38,27.59,27.28,27.43,231000.0,20.8204,20.9801,20.7444,20.8584,231000.0
2014-10-13 10:00:00,27.43,27.49,27.31,27.31,188700.0,20.8584,20.9041,20.7672,20.7672,188700.0
2014-10-13 10:30:00,27.31,27.38,27.19,27.3,186800.0,20.7672,20.8204,20.6759,20.7596,186800.0
2014-10-13 11:00:00,27.29,27.41,27.14,27.22,143200.0,20.752,20.8432,20.6379,20.6988,143200.0
2014-10-13 11:30:00,27.22,27.31,27.22,27.26,99600.0,20.6988,20.7672,20.6988,20.7292,99600.0
2014-10-13 12:00:00,27.26,27.3,27.23,27.29,65100.0,20.7292,20.7596,20.7064,20.752,65100.0
2014-10-13 12:30:00,27.3,27.41,27.3,27.38,79400.0,20.7596,20.8432,20.7596,20.8204,79400.0
2014-10-13 13:00:00,27.38,27.42,27.31,27.38,124400.0,20.8204,20.8508,20.7672,20.8204,124400.0
2014-10-13 13:30:00,27.37,27.39,27.23,27.27,171800.0,20.8128,20.828,20.7064,20.7368,171800.0
2014-10-13 14:00:00,27.28,27.29,27.21,27.23,124200.0,20.7444,20.752,20.6911,20.7064,124200.0
2014-10-13 14:30:00,27.24,27.26,27.19,27.21,138200.0,20.714,20.7292,20.6759,20.6911,138200.0
2014-10-13 15:00:00,27.22,27.24,27.13,27.14,129500.0,20.6988,20.714,20.6303,20.6379,129500.0
2014-10-13 15:30:00,27.14,27.14,26.95,26.98,606900.0,20.6379,20.6379,20.4934,20.5162,606900.0
2014-10-14 09:30:00,27.08,27.28,27.02,27.18,306900.0,20.5923,20.7444,20.5467,20.6683,306900.0
2014-10-14 10:00:00,27.17,27.2,27.04,27.04,319100.0,20.6607,20.6835,20.5619,20.5619,319100.0
2014-10-14 10:30:00,27.05,27.06,26.91,26.92,259200.0,20.5695,20.5771,20.463,20.4706,259200.0
2014-10-14 11:00:00,26.93,26.96,26.89,26.92,184200.0,20.4782,20.501,20.4478,20.4706,184200.0
2014-10-14 11:30:00,26.91,27.01,26.88,26.98,441300.0,20.463,20.5391,20.4402,20.5162,441300.0
2014-10-14 12:00:00,26.98,27.07,26.94,26.99,411300.0,20.5162,20.5847,20.4858,20.5239,411300.0
2014-10-14 12:30:00,26.99,26.99,26.88,26.94,175900.0,20.5239,20.5239,20.4402,20.4858,175900.0
2014-10-14 13:00:00,26.94,27.0,26.93,26.94,157900.0,20.4858,20.5315,20.4782,20.4858,157900.0
2014-10-14 13:30:00,26.94,26.98,26.88,26.9,184500.0,20.4858,20.5162,20.4402,20.4554,184500.0
2014-10-14 14:00:00,26.89,26.9,26.82,26.85,230000.0,20.4478,20.4554,20.3946,20.4174,230000.0
2014-10-14 14:30:00,26.85,26.87,26.7,26.75,248900.0,20.4174,20.4326,20.3033,20.3414,248900.0
2014-10-14 15:00:00,26.75,26.8,26.57,26.6,384200.0,20.3414,20.3794,20.2045,20.2273,384200.0
2014-10-14 15:30:00,26.6,26.72,26.51,26.67,822500.0,20.2273,20.3185,20.1588,20.2805,822500.0
2014-10-15 09:30:00,26.2,26.39,25.21,26.11,1212900.0,19.9231,20.0676,19.1703,19.8547,1212900.0
2014-10-15 10:00:00,26.11,26.35,25.98,26.01,718600.0,19.8547,20.0372,19.7558,19.7786,718600.0
2014-10-15 10:30:00,26.01,26.11,25.9,25.96,338800.0,19.7786,19.8547,19.695,19.7406,338800.0
2014-10-15 11:00:00,25.95,26.05,25.84,25.88,229100.0,19.733,19.8091,19.6494,19.6798,229100.0
2014-10-15 11:30:00,25.88,25.98,25.76,25.86,282700.0,19.6798,19.7558,19.5885,19.6646,282700.0
2014-10-15 12:00:00,25.86,25.91,25.63,25.67,444300.0,19.6646,19.7026,19.4897,19.5201,444300.0
2014-10-15 12:30:00,25.67,25.67,25.46,25.55,207900.0,19.5201,19.5201,19.3604,19.4288,207900.0
2014-10-15 13:00:00,25.55,25.56,25.43,25.46,243000.0,19.4288,19.4364,19.3376,19.3604,243000.0
2014-10-15 13:30:00,25.45,25.77,25.44,25.75,226600.0,19.3528,19.5961,19.3452,19.5809,226600.0
2014-10-15 14:00:00,25.74,25.95,25.7,25.86,400300.0,19.5733,19.733,19.5429,19.6646,400300.0
2014-10-15 14:30:00,25.86,26.03,25.83,25.91,239900.0,19.6646,19.7938,19.6418,19.7026,239900.0
2014-10-15 15:00:00,25.9,25.95,25.76,25.93,488600.0,19.695,19.733,19.5885,19.7178,488600.0
2014-10-15 15:30:00,25.94,26.03,25.83,25.97,1416900.0,19.7254,19.7938,19.6418,19.7482,1416900.0
2014-10-16 09:30:00,25.2,26.02,25.02,26.0,367200.0,19.1627,19.7862,19.0258,19.771,367200.0
2014-10-16 10:00:00,25.97,26.01,25.63,25.76,276100.0,19.7482,19.7786,19.4897,19.5885,276100.0
2014-10-16 10:30:00,25.75,26.08,25.73,25.97,286200.0,19.5809,19.8319,19.5657,19.7482,286200.0
2014-10-16 11:00:00,25.97,26.14,25.93,26.13,182300.0,19.7482,19.8775,19.7178,19.8699,182300.0
2014-10-16 11:30:00,26.13,26.21,25.96,26.01,213300.0,19.8699,19.9307,19.7406,19.7786,213300.0
2014-10-16 12:00:00,26.01,26.04,25.95,26.01,85100.0,19.7786,19.8015,19.733,19.7786,85100.0
2014-10-16 12:30:00,26.02,26.05,25.95,26.03,148500.0,19.7862,19.8091,19.733,19.7938,148500.0
2014-10-16 13:00:00,26.03,26.24,26.03,26.21,104800.0,19.7938,19.9535,19.7938,19.9307,104800.0
2014-10-16 13:30:00,26.21,26.24,26.12,26.13,199100.0,19.9307,19.9535,19.8623,19.8699,199100.0
2014-10-16 14:00:00,26.12,26.22,26.11,26.17,143300.0,19.8623,19.9383,19.8547,19.9003,143300.0
2014-10-16 14:30:00,26.17,26.24,26.09,26.14,110900.0,19.9003,19.9535,19.8395,19.8775,110900.0
2014-10-16 15:00:00,26.12,26.28,26.07,26.21,176900.0,19.8623,19.984,19.8243,19.9307,176900.0
2014-10-16 15:30:00,26.21,26.27,26.16,26.2,283300.0,19.9307,19.9763,19.8927,19.9231,283300.0
2014-10-17 09:30:00,26.53,26.62,26.15,26.3,185500.0,20.1741,20.2425,19.8851,19.9992,185500.0
2014-10-17 10:00:00,26.29,26.5,26.27,26.46,136700.0,19.9916,20.1512,19.9763,20.1208,136700.0
2014-10-17 10:30:00,26.47,26.54,26.46,26.5,195600.0,20.1284,20.1817,20.1208,20.1512,195600.0
2014-10-17 11:00:00,26.5,26.54,26.46,26.53,118300.0,20.1512,20.1817,20.1208,20.1741,118300.0
2014-10-17 11:30:00,26.53,26.54,26.45,26.46,118000.0,20.1741,20.1817,20.1132,20.1208,118000.0
2014-10-17 12:00:00,26.46,26.48,26.29,26.33,172300.0,20.1208,20.136,19.9916,20.022,172300.0
2014-10-17 12:30:00,26.34,26.42,26.25,26.28,71900.0,20.0296,20.0904,19.9611,19.984,71900.0
2014-10-17 13:00:00,26.28,26.34,26.24,26.32,139300.0,19.984,20.0296,19.9535,20.0144,139300.0
2014-10-17 13:30:00,26.32,26.33,26.2,26.23,73800.0,20.0144,20.022,19.9231,19.9459,73800.0
2014-10-17 14:00:00,26.23,26.23,26.09,26.13,93100.0,19.9459,19.9459,19.8395,19.8699,93100.0
2014-10-17 14:30:00,26.13,26.34,26.13,26.33,262600.0,19.8699,20.0296,19.8699,20.022,262600.0
2014-10-17 15:00:00,26.33,26.46,26.29,26.36,327900.0,20.022,20.1208,19.9916,20.0448,327900.0
2014-10-17 15:30:00,26.37,26.44,26.3,26.32,1246400.0,20.0524,20.1056,19.9992,20.0144,1246400.0
2014-10-20 09:30:00,26.24,26.39,26.13,26.16,267000.0,19.9535,20.0676,19.8699,19.8927,267000.0
2014-10-20 10:00:00,26.17,26.21,26.12,26.18,468100.0,19.9003,19.9307,19.8623,19.9079,468100.0
2014-10-20 10:30:00,26.18,26.2,26.15,26.17,210400.0,19.9079,19.9231,19.8851,19.9003,210400.0
2014-10-20 11:00:00,26.17,26.23,26.12,26.2,167600.0,19.9003,19.9459,19.8623,19.9231,167600.0
2014-10-20 11:30:00,26.21,26.27,26.16,26.23,100000.0,19.9307,19.9763,19.8927,19.9459,100000.0
2014-10-20 12:00:00,26.23,26.27,26.2,26.21,58700.0,19.9459,19.9763,19.9231,19.9307,58700.0
2014-10-20 12:30:00,26.21,26.21,26.11,26.12,151700.0,19.9307,19.9307,19.8547,19.8623,151700.0
2014-10-20 13:00:00,26.12,26.18,26.11,26.18,93200.0,19.8623,19.9079,19.8547,19.9079,93200.0
2014-10-20 13:30:00,26.18,26.2,26.1,26.11,147800.0,19.9079,19.9231,19.8471,19.8547,147800.0
2014-10-20 14:00:00,26.11,26.19,26.1,26.12,188300.0,19.8547,19.9155,19.8471,19.8623,188300.0
2014-10-20 14:30:00,26.12,26.16,26.11,26.15,103900.0,19.8623,19.8927,19.8547,19.8851,103900.0
2014-10-20 15:00:00,26.16,26.33,26.15,26.23,293300.0,19.8927,20.022,19.8851,19.9459,293300.0
2014-10-20 15:30:00,26.23,26.31,26.22,26.22,754700.0,19.9459,20.0068,19.9383,19.9383,754700.0
2014-10-21 09:30:00,26.29,26.58,26.11,26.46,1105100.0,19.9916,20.2121,19.8547,20.1208,1105100.0
2014-10-21 10:00:00,26.47,26.53,26.34,26.46,594000.0,20.1284,20.1741,20.0296,20.1208,594000.0
2014-10-21 10:30:00,26.46,26.76,26.44,26.75,506900.0,20.1208,20.349,20.1056,20.3414,506900.0
2014-10-21 11:00:00,26.76,26.88,26.71,26.84,419500.0,20.349,20.4402,20.3109,20.4098,419500.0
2014-10-21 11:30:00,26.85,27.06,26.82,26.99,389700.0,20.4174,20.5771,20.3946,20.5239,389700.0
2014-10-21 12:00:00,26.99,27.13,26.86,26.99,214300.0,20.5239,20.6303,20.425,20.5239,214300.0
2014-10-21 12:30:00,26.98,27.02,26.89,26.94,148100.0,20.5162,20.5467,20.4478,20.4858,148100.0
2014-10-21 13:00:00,26.93,27.01,26.9,26.99,98100.0,20.4782,20.5391,20.4554,20.5239,98100.0
2014-10-21 13:30:00,26.99,27.11,26.89,26.97,176200.0,20.5239,20.6151,20.4478,20.5086,176200.0
2014-10-21 14:00:00,26.98,27.2,26.93,27.1,315000.0,20.5162,20.6835,20.4782,20.6075,315000.0
2014-10-21 14:30:00,27.1,27.2,27.04,27.11,258200.0,20.6075,20.6835,20.5619,20.6151,258200.0
2014-10-21 15:00:00,27.11,27.3,27.03,27.27,507700.0,20.6151,20.7596,20.5543,20.7368,507700.0
2014-10-21 15:30:00,27.28,27.29,27.11,27.21,920500.0,20.7444,20.752,20.6151,20.6911,920500.0
2014-10-22 09:30:00,27.32,27.35,27.13,27.2,167100.0,20.7748,20.7976,20.6303,20.6835,167100.0
2014-10-22 10:00:00,27.2,27.28,27.15,27.23,143300.0,20.6835,20.7444,20.6455,20.7064,143300.0
2014-10-22 10:30:00,27.21,27.24,27.12,27.24,177600.0,20.6911,20.714,20.6227,20.714,177600.0
2014-10-22 11:00:00,27.23,27.41,27.23,27.36,136700.0,20.7064,20.8432,20.7064,20.8052,136700.0
2014-10-22 11:30:00,27.37,27.46,27.35,27.38,144100.0,20.8128,20.8813,20.7976,20.8204,144100.0
2014-10-22 12:00:00,27.38,27.38,27.25,27.34,108200.0,20.8204,20.8204,20.7216,20.79,108200.0
2014-10-22 12:30:00,27.34,27.34,27.19,27.31,105900.0,20.79,20.79,20.6759,20.7672,105900.0
2014-10-22 13:00:00,27.3,27.36,27.25,27.25,156300.0,20.7596,20.8052,20.7216,20.7216,156300.0
2014-10-22 13:30:00,27.25,27.3,27.2,27.23,149400.0,20.7216,20.7596,20.6835,20.7064,149400.0
2014-10-22 14:00:00,27.23,27.25,27.17,27.19,107100.0,20.7064,20.7216,20.6607,20.6759,107100.0
2014-10-22 14:30:00,27.19,27.24,27.14,27.24,136000.0,20.6759,20.714,20.6379,20.714,136000.0
2014-10-22 15:00:00,27.24,27.24,27.14,27.16,223900.0,20.714,20.714,20.6379,20.6531,223900.0
2014-10-22 15:30:00,27.16,27.17,27.07,27.09,419200.0,20.6531,20.6607,20.5847,20.5999,419200.0
2014-10-23 09:30:00,27.3,27.5,27.3,27.42,200400.0,20.7596,20.9117,20.7596,20.8508,200400.0
2014-10-23 10:00:00,27.42,27.61,27.4,27.57,169400.0,20.8508,20.9953,20.8356,20.9649,169400.0
2014-10-23 10:30:00,27.58,27.69,27.52,27.64,109800.0,20.9725,21.0562,20.9269,21.0181,109800.0
2014-10-23 11:00:00,27.64,27.68,27.6,27.61,135100.0,21.0181,21.0485,20.9877,20.9953,135100.0
2014-10-23 11:30:00,27.61,27.64,27.52,27.58,73000.0,20.9953,21.0181,20.9269,20.9725,73000.0
2014-10-23 12:00:00,27.57,27.65,27.55,27.61,115700.0,20.9649,21.0257,20.9497,20.9953,115700.0
2014-10-23 12:30:00,27.6,27.6,27.52,27.57,70400.0,20.9877,20.9877,20.9269,20.9649,70400.0
2014-10-23 13:00:00,27.56,27.68,27.56,27.67,91600.0,20.9573,21.0485,20.9573,21.0409,91600.0
2014-10-23 13:30:00,27.66,27.73,27.66,27.72,112700.0,21.0333,21.0866,21.0333,21.079,112700.0
2014-10-23 14:00:00,27.71,27.81,27.71,27.8,117500.0,21.0714,21.1474,21.0714,21.1398,117500.0
2014-10-23 14:30:00,27.8,27.8,27.62,27.69,204000.0,21.1398,21.1398,21.0029,21.0562,204000.0
2014-10-23 15:00:00,27.68,27.68,27.54,27.57,541800.0,21.0485,21.0485,20.9421,20.9649,541800.0
2014-10-23 15:30:00,27.57,27.63,27.42,27.44,572200.0,20.9649,21.0105,20.8508,20.866,572200.0
2014-10-24 09:30:00,27.48,27.65,27.24,27.44,277400.0,20.8965,21.0257,20.714,20.866,277400.0
2014-10-24 10:00:00,27.45,27.51,27.34,27.36,128000.0,20.8736,20.9193,20.79,20.8052,128000.0
2014-10-24 10:30:00,27.36,27.52,27.34,27.52,87700.0,20.8052,20.9269,20.79,20.9269,87700.0
2014-10-24 11:00:00,27.52,27.53,27.48,27.5,110500.0,20.9269,20.9345,20.8965,20.9117,110500.0
2014-10-24 11:30:00,27.5,27.53,27.45,27.49,66200.0,20.9117,20.9345,20.8736,20.9041,66200.0
2014-10-24 12:00:00,27.49,27.51,27.45,27.49,135200.0,20.9041,20.9193,20.8736,20.9041,135200.0
2014-10-24 12:30:00,27.49,27.51,27.44,27.46,46300.0,20.9041,20.9193,20.866,20.8813,46300.0
2014-10-24 13:00:00,27.46,27.48,27.42,27.46,39800.0,20.8813,20.8965,20.8508,20.8813,39800.0
2014-10-24 13:30:00,27.46,27.52,27.45,27.51,48300.0,20.8813,20.9269,20.8736,20.9193,48300.0
2014-10-24 14:00:00,27.5,27.53,27.49,27.53,173200.0,20.9117,20.9345,20.9041,20.9345,173200.0
2014-10-24 14:30:00,27.53,27.58,27.51,27.56,102300.0,20.9345,20.9725,20.9193,20.9573,102300.0
2014-10-24 15:00:00,27.57,27.61,27.53,27.58,186000.0,20.9649,20.9953,20.9345,20.9725,186000.0
2014-10-24 15:30:00,27.58,27.63,27.52,27.53,565300.0,20.9725,21.0105,20.9269,20.9345,565300.0
2014-10-27 09:30:00,27.45,27.65,27.42,27.52,311500.0,20.8736,21.0257,20.8508,20.9269,311500.0
2014-10-27 10:00:00,27.51,27.57,27.47,27.56,186700.0,20.9193,20.9649,20.8889,20.9573,186700.0
2014-10-27 10:30:00,27.55,27.56,27.45,27.54,83900.0,20.9497,20.9573,20.8736,20.9421,83900.0
2014-10-27 11:00:00,27.54,27.61,27.51,27.53,66000.0,20.9421,20.9953,20.9193,20.9345,66000.0
2014-10-27 11:30:00,27.54,27.56,27.47,27.49,53800.0,20.9421,20.9573,20.8889,20.9041,53800.0
2014-10-27 12:00:00,27.49,27.61,27.48,27.56,85200.0,20.9041,20.9953,20.8965,20.9573,85200.0
2014-10-27 12:30:00,27.57,27.58,27.49,27.52,147600.0,20.9649,20.9725,20.9041,20.9269,147600.0
2014-10-27 13:00:00,27.52,27.56,27.51,27.51,109400.0,20.9269,20.9573,20.9193,20.9193,109400.0
2014-10-27 13:30:00,27.51,27.58,27.5,27.54,211400.0,20.9193,20.9725,20.9117,20.9421,211400.0
2014-10-27 14:00:00,27.55,27.64,27.55,27.61,74200.0,20.9497,21.0181,20.9497,20.9953,74200.0
2014-10-27 14:30:00,27.6,27.64,27.55,27.56,66700.0,20.9877,21.0181,20.9497,20.9573,66700.0
2014-10-27 15:00:00,27.55,27.59,27.53,27.56,136000.0,20.9497,20.9801,20.9345,20.9573,136000.0
2014-10-27 15:30:00,27.55,27.68,27.54,27.65,308600.0,20.9497,21.0485,20.9421,21.0257,308600.0
2014-10-28 09:30:00,27.72,27.99,27.51,27.9,225600.0,21.079,21.2843,20.9193,21.2158,225600.0
2014-10-28 10:00:00,27.91,28.04,27.91,28.0,131900.0,21.2234,21.3223,21.2234,21.2919,131900.0
2014-10-28 10:30:00,27.99,28.02,27.96,28.02,74900.0,21.2843,21.3071,21.2615,21.3071,74900.0
2014-10-28 11:00:00,28.02,28.11,28.0,28.11,45700.0,21.3071,21.3755,21.2919,21.3755,45700.0
2014-10-28 11:30:00,28.11,28.12,28.06,28.07,60800.0,21.3755,21.3831,21.3375,21.3451,60800.0
2014-10-28 12:00:00,28.07,28.11,28.06,28.11,59000.0,21.3451,21.3755,21.3375,21.3755,59000.0
2014-10-28 12:30:00,28.1,28.14,28.09,28.12,77200.0,21.3679,21.3983,21.3603,21.3831,77200.0
2014-10-28 13:00:00,28.12,28.16,28.12,28.14,42800.0,21.3831,21.4136,21.3831,21.3983,42800.0
2014-10-28 13:30:00,28.14,28.17,28.12,28.14,116000.0,21.3983,21.4212,21.3831,21.3983,116000.0
2014-10-28 14:00:00,28.14,28.16,28.12,28.16,101500.0,21.3983,21.4136,21.3831,21.4136,101500.0
2014-10-28 14:30:00,28.17,28.27,28.16,28.27,115000.0,21.4212,21.4972,21.4136,21.4972,115000.0
2014-10-28 15:00:00,28.27,28.38,28.27,28.38,108900.0,21.4972,21.5808,21.4972,21.5808,108900.0
2014-10-28 15:30:00,28.38,28.41,28.33,28.41,379400.0,21.5808,21.6037,21.5428,21.6037,379400.0
2014-10-29 09:30:00,28.42,28.43,28.16,28.37,181600.0,21.6113,21.6189,21.4136,21.5732,181600.0
2014-10-29 10:00:00,28.37,28.38,28.21,28.23,105400.0,21.5732,21.5808,21.4516,21.4668,105400.0
2014-10-29 10:30:00,28.24,28.3,28.21,28.25,93200.0,21.4744,21.52,21.4516,21.482,93200.0
2014-10-29 11:00:00,28.25,28.28,28.24,28.26,98500.0,21.482,21.5048,21.4744,21.4896,98500.0
2014-10-29 11:30:00,28.25,28.27,28.23,28.27,61800.0,21.482,21.4972,21.4668,21.4972,61800.0
2014-10-29 12:00:00,28.26,28.3,28.24,28.28,70900.0,21.4896,21.52,21.4744,21.5048,70900.0
2014-10-29 12:30:00,28.27,28.34,28.27,28.33,36900.0,21.4972,21.5504,21.4972,21.5428,36900.0
2014-10-29 13:00:00,28.33,28.38,28.3,28.37,125700.0,21.5428,21.5808,21.52,21.5732,125700.0
2014-10-29 13:30:00,28.37,28.39,28.29,28.36,54700.0,21.5732,21.5884,21.5124,21.5656,54700.0
2014-10-29 14:00:00,28.34,28.7,28.31,28.66,264300.0,21.5504,21.8242,21.5276,21.7938,264300.0
2014-10-29 14:30:00,28.66,28.71,28.53,28.63,144200.0,21.7938,21.8318,21.6949,21.7709,144200.0
2014-10-29 15:00:00,28.63,28.68,28.55,28.67,162200.0,21.7709,21.809,21.7101,21.8014,162200.0
2014-10-29 15:30:00,28.67,28.84,28.65,28.78,324200.0,21.8014,21.9306,21.7862,21.885,324200.0
2014-10-30 09:30:00,28.68,28.9,28.52,28.52,107100.0,21.809,21.9763,21.6873,21.6873,107100.0
2014-10-30 10:00:00,28.51,28.55,28.43,28.53,85400.0,21.6797,21.7101,21.6189,21.6949,85400.0
2014-10-30 10:30:00,28.53,28.57,28.45,28.57,57500.0,21.6949,21.7253,21.6341,21.7253,57500.0
2014-10-30 11:00:00,28.57,28.61,28.51,28.53,52500.0,21.7253,21.7557,21.6797,21.6949,52500.0
2014-10-30 11:30:00,28.53,28.55,28.47,28.52,71600.0,21.6949,21.7101,21.6493,21.6873,71600.0
2014-10-30 12:00:00,28.52,28.54,28.48,28.52,44200.0,21.6873,21.7025,21.6569,21.6873,44200.0
2014-10-30 12:30:00,28.53,28.58,28.53,28.54,31900.0,21.6949,21.7329,21.6949,21.7025,31900.0
2014-10-30 13:00:00,28.54,28.68,28.52,28.63,47900.0,21.7025,21.809,21.6873,21.7709,47900.0
2014-10-30 13:30:00,28.65,28.76,28.64,28.73,58800.0,21.7862,21.8698,21.7786,21.847,58800.0
2014-10-30 14:00:00,28.73,28.81,28.7,28.7,79500.0,21.847,21.9078,21.8242,21.8242,79500.0
2014-10-30 14:30:00,28.7,28.74,28.56,28.58,189400.0,21.8242,21.8546,21.7177,21.7329,189400.0
2014-10-30 15:00:00,28.59,28.7,28.59,28.64,131300.0,21.7405,21.8242,21.7405,21.7786,131300.0
2014-10-30 15:30:00,28.65,28.68,28.6,28.68,308900.0,21.7862,21.809,21.7481,21.809,308900.0
2014-10-31 09:30:00,28.86,29.0,28.76,28.81,216300.0,21.9458,22.0523,21.8698,21.9078,216300.0
2014-10-31 10:00:00,28.84,28.95,28.8,28.95,147500.0,21.9306,22.0143,21.9002,22.0143,147500.0
2014-10-31 10:30:00,28.95,28.98,28.91,28.96,113200.0,22.0143,22.0371,21.9839,22.0219,113200.0
2014-10-31 11:00:00,28.96,28.99,28.93,28.94,83300.0,22.0219,22.0447,21.9991,22.0067,83300.0
2014-10-31 11:30:00,28.93,28.94,28.82,28.86,91500.0,21.9991,22.0067,21.9154,21.9458,91500.0
2014-10-31 12:00:00,28.86,28.86,28.8,28.83,77800.0,21.9458,21.9458,21.9002,21.923,77800.0
2014-10-31 12:30:00,28.84,28.88,28.84,28.86,59700.0,21.9306,21.9611,21.9306,21.9458,59700.0
2014-10-31 13:00:00,28.86,28.89,28.81,28.82,60600.0,21.9458,21.9687,21.9078,21.9154,60600.0
2014-10-31 13:30:00,28.83,28.88,28.8,28.82,78200.0,21.923,21.9611,21.9002,21.9154,78200.0
2014-10-31 14:00:00,28.82,28.86,28.8,28.83,88000.0,21.9154,21.9458,21.9002,21.923,88000.0
2014-10-31 14:30:00,28.83,28.84,28.78,28.81,146900.0,21.923,21.9306,21.885,21.9078,146900.0
2014-10-31 15:00:00,28.8,28.91,28.8,28.9,180000.0,21.9002,21.9839,21.9002,21.9763,180000.0
2014-10-31 15:30:00,28.89,28.98,28.88,28.97,388300.0,21.9687,22.0371,21.9611,22.0295,388300.0
2014-11-03 09:30:00,29.0,29.05,28.87,29.03,70300.0,22.0523,22.0903,21.9535,22.0751,70300.0
2014-11-03 10:00:00,29.04,29.13,28.98,29.08,76300.0,22.0827,22.1512,22.0371,22.1131,76300.0
2014-11-03 10:30:00,29.08,29.27,29.07,29.24,81900.0,22.1131,22.2576,22.1055,22.2348,81900.0
2014-11-03 11:00:00,29.24,29.25,29.14,29.15,69800.0,22.2348,22.2424,22.1588,22.1664,69800.0
2014-11-03 11:30:00,29.14,29.19,29.1,29.11,41000.0,22.1588,22.1968,22.1283,22.136,41000.0
2014-11-03 12:00:00,29.1,29.14,29.09,29.12,120800.0,22.1283,22.1588,22.1207,22.1436,120800.0
2014-11-03 12:30:00,29.13,29.19,29.12,29.18,60100.0,22.1512,22.1968,22.1436,22.1892,60100.0
2014-11-03 13:00:00,29.18,29.22,29.16,29.22,53200.0,22.1892,22.2196,22.174,22.2196,53200.0
2014-11-03 13:30:00,29.22,29.24,29.19,29.24,69800.0,22.2196,22.2348,22.1968,22.2348,69800.0
2014-11-03 14:00:00,29.23,29.25,29.19,29.2,66000.0,22.2272,22.2424,22.1968,22.2044,66000.0
2014-11-03 14:30:00,29.2,29.21,29.11,29.12,169200.0,22.2044,22.212,22.136,22.1436,169200.0
2014-11-03 15:00:00,29.11,29.13,29.01,29.02,124200.0,22.136,22.1512,22.0599,22.0675,124200.0
2014-11-03 15:30:00,29.03,29.08,29.0,29.05,160600.0,22.0751,22.1131,22.0523,22.0903,160600.0
2014-11-04 09:30:00,29.01,29.08,28.92,28.97,145300.0,22.0599,22.1131,21.9915,22.0295,145300.0
2014-11-04 10:00:00,28.97,29.09,28.92,28.92,308100.0,22.0295,22.1207,21.9915,21.9915,308100.0
2014-11-04 10:30:00,28.92,28.98,28.9,28.91,212800.0,21.9915,22.0371,21.9763,21.9839,212800.0
2014-11-04 11:00:00,28.91,28.95,28.85,28.94,131500.0,21.9839,22.0143,21.9382,22.0067,131500.0
2014-11-04 11:30:00,28.95,28.99,28.92,28.97,203000.0,22.0143,22.0447,21.9915,22.0295,203000.0
2014-11-04 12:00:00,28.96,29.05,28.96,29.04,52200.0,22.0219,22.0903,22.0219,22.0827,52200.0
2014-11-04 12:30:00,29.04,29.08,29.02,29.07,82400.0,22.0827,22.1131,22.0675,22.1055,82400.0
2014-11-04 13:00:00,29.06,29.08,29.03,29.05,66900.0,22.0979,22.1131,22.0751,22.0903,66900.0
2014-11-04 13:30:00,29.04,29.14,29.03,29.14,70500.0,22.0827,22.1588,22.0751,22.1588,70500.0
2014-11-04 14:00:00,29.13,29.14,29.09,29.09,51300.0,22.1512,22.1588,22.1207,22.1207,51300.0
2014-11-04 14:30:00,29.09,29.17,29.07,29.16,58300.0,22.1207,22.1816,22.1055,22.174,58300.0
2014-11-04 15:00:00,29.17,29.23,29.13,29.21,177200.0,22.1816,22.2272,22.1512,22.212,177200.0
2014-11-04 15:30:00,29.21,29.4,29.21,29.38,638000.0,22.212,22.3565,22.212,22.3413,638000.0
2014-11-05 09:30:00,29.66,29.72,29.41,29.67,238000.0,22.5542,22.5998,22.3641,22.5618,238000.0
2014-11-05 10:00:00,29.68,29.73,29.59,29.64,100700.0,22.5694,22.6074,22.501,22.539,100700.0
2014-11-05 10:30:00,29.64,29.69,29.59,29.68,89800.0,22.539,22.577,22.501,22.5694,89800.0
2014-11-05 11:00:00,29.69,29.74,29.64,29.66,115300.0,22.577,22.615,22.539,22.5542,115300.0
2014-11-05 11:30:00,29.66,29.66,29.55,29.66,141400.0,22.5542,22.5542,22.4705,22.5542,141400.0
2014-11-05 12:00:00,29.66,29.74,29.66,29.68,69000.0,22.5542,22.615,22.5542,22.5694,69000.0
2014-11-05 12:30:00,29.68,29.69,29.61,29.63,41500.0,22.5694,22.577,22.5162,22.5314,41500.0
2014-11-05 13:00:00,29.63,29.64,29.59,29.6,83100.0,22.5314,22.539,22.501,22.5086,83100.0
2014-11-05 13:30:00,29.6,29.61,29.43,29.44,89200.0,22.5086,22.5162,22.3793,22.3869,89200.0
2014-11-05 14:00:00,29.44,29.6,29.43,29.55,116100.0,22.3869,22.5086,22.3793,22.4705,116100.0
2014-11-05 14:30:00,29.55,29.58,29.53,29.56,125400.0,22.4705,22.4934,22.4553,22.4781,125400.0
2014-11-05 15:00:00,29.57,29.58,29.48,29.48,126100.0,22.4857,22.4934,22.4173,22.4173,126100.0
2014-11-05 15:30:00,29.49,29.54,29.46,29.5,412300.0,22.4249,22.4629,22.4021,22.4325,412300.0
2014-11-06 09:30:00,29.54,29.68,29.37,29.4,99800.0,22.4629,22.5694,22.3337,22.3565,99800.0
2014-11-06 10:00:00,29.4,29.57,29.35,29.55,179100.0,22.3565,22.4857,22.3185,22.4705,179100.0
2014-11-06 10:30:00,29.54,29.63,29.49,29.6,108500.0,22.4629,22.5314,22.4249,22.5086,108500.0
2014-11-06 11:00:00,29.61,29.61,29.52,29.57,77400.0,22.5162,22.5162,22.4477,22.4857,77400.0
2014-11-06 11:30:00,29.57,29.67,29.55,29.67,109800.0,22.4857,22.5618,22.4705,22.5618,109800.0
2014-11-06 12:00:00,29.67,29.72,29.64,29.67,78200.0,22.5618,22.5998,22.539,22.5618,78200.0
2014-11-06 12:30:00,29.68,29.71,29.61,29.69,82700.0,22.5694,22.5922,22.5162,22.577,82700.0
2014-11-06 13:00:00,29.7,29.75,29.67,29.74,52600.0,22.5846,22.6226,22.5618,22.615,52600.0
2014-11-06 13:30:00,29.73,29.74,29.69,29.71,56500.0,22.6074,22.615,22.577,22.5922,56500.0
2014-11-06 14:00:00,29.7,29.71,29.66,29.68,33600.0,22.5846,22.5922,22.5542,22.5694,33600.0
2014-11-06 14:30:00,29.68,29.7,29.63,29.67,92800.0,22.5694,22.5846,22.5314,22.5618,92800.0
2014-11-06 15:00:00,29.67,29.68,29.6,29.66,97200.0,22.5618,22.5694,22.5086,22.5542,97200.0
2014-11-06 15:30:00,29.66,29.71,29.64,29.68,144100.0,22.5542,22.5922,22.539,22.5694,144100.0
2014-11-07 09:30:00,29.59,29.74,29.52,29.6,147200.0,22.501,22.615,22.4477,22.5086,147200.0
2014-11-07 10:00:00,29.6,29.81,29.6,29.77,137300.0,22.5086,22.6683,22.5086,22.6378,137300.0
2014-11-07 10:30:00,29.76,29.77,29.67,29.73,120600.0,22.6302,22.6378,22.5618,22.6074,120600.0
2014-11-07 11:00:00,29.72,29.77,29.71,29.76,38200.0,22.5998,22.6378,22.5922,22.6302,38200.0
2014-11-07 11:30:00,29.77,29.79,29.73,29.75,26400.0,22.6378,22.653,22.6074,22.6226,26400.0
2014-11-07 12:00:00,29.75,29.76,29.71,29.72,34700.0,22.6226,22.6302,22.5922,22.5998,34700.0
2014-11-07 12:30:00,29.73,29.73,29.66,29.69,25500.0,22.6074,22.6074,22.5542,22.577,25500.0
2014-11-07 13:00:00,29.69,29.71,29.65,29.68,32600.0,22.577,22.5922,22.5466,22.5694,32600.0
2014-11-07 13:30:00,29.68,29.74,29.67,29.72,35700.0,22.5694,22.615,22.5618,22.5998,35700.0
2014-11-07 14:00:00,29.71,29.72,29.59,29.61,58800.0,22.5922,22.5998,22.501,22.5162,58800.0
2014-11-07 14:30:00,29.62,29.65,29.6,29.62,56400.0,22.5238,22.5466,22.5086,22.5238,56400.0
2014-11-07 15:00:00,29.62,29.66,29.57,29.57,71400.0,22.5238,22.5542,22.4857,22.4857,71400.0
2014-11-07 15:30:00,29.57,29.68,29.57,29.67,246300.0,22.4857,22.5694,22.4857,22.5618,246300.0
2014-11-10 09:30:00,29.59,29.85,29.43,29.81,58700.0,22.501,22.6987,22.3793,22.6683,58700.0
2014-11-10 10:00:00,29.81,29.81,29.63,29.65,190500.0,22.6683,22.6683,22.5314,22.5466,190500.0
2014-11-10 10:30:00,29.65,29.84,29.65,29.82,110200.0,22.5466,22.6911,22.5466,22.6759,110200.0
2014-11-10 11:00:00,29.82,29.82,29.73,29.77,54500.0,22.6759,22.6759,22.6074,22.6378,54500.0
2014-11-10 11:30:00,29.76,29.77,29.73,29.73,35700.0,22.6302,22.6378,22.6074,22.6074,35700.0
2014-11-10 12:00:00,29.73,29.74,29.6,29.61,61500.0,22.6074,22.615,22.5086,22.5162,61500.0
2014-11-10 12:30:00,29.61,29.63,29.57,29.62,65500.0,22.5162,22.5314,22.4857,22.5238,65500.0
2014-11-10 13:00:00,29.63,29.65,29.61,29.64,27900.0,22.5314,22.5466,22.5162,22.539,27900.0
2014-11-10 13:30:00,29.64,29.67,29.59,29.6,72400.0,22.539,22.5618,22.501,22.5086,72400.0
2014-11-10 14:00:00,29.59,29.61,29.56,29.58,77000.0,22.501,22.5162,22.4781,22.4934,77000.0
2014-11-10 14:30:00,29.59,29.6,29.54,29.56,105400.0,22.501,22.5086,22.4629,22.4781,105400.0
2014-11-10 15:00:00,29.56,29.65,29.55,29.6,170400.0,22.4781,22.5466,22.4705,22.5086,170400.0
2014-11-10 15:30:00,29.59,29.68,29.58,29.66,300800.0,22.501,22.5694,22.4934,22.5542,300800.0
2014-11-11 09:30:00,29.69,29.77,29.5,29.58,169600.0,22.577,22.6378,22.4325,22.4934,169600.0
2014-11-11 10:00:00,29.58,29.7,29.56,29.68,85000.0,22.4934,22.5846,22.4781,22.5694,85000.0
2014-11-11 10:30:00,29.68,29.71,29.63,29.66,95300.0,22.5694,22.5922,22.5314,22.5542,95300.0
2014-11-11 11:00:00,29.67,29.67,29.6,29.64,36900.0,22.5618,22.5618,22.5086,22.539,36900.0
2014-11-11 11:30:00,29.64,29.66,29.62,29.64,21800.0,22.539,22.5542,22.5238,22.539,21800.0
2014-11-11 12:00:00,29.63,29.67,29.61,29.63,87200.0,22.5314,22.5618,22.5162,22.5314,87200.0
2014-11-11 12:30:00,29.64,29.67,29.58,29.6,22300.0,22.539,22.5618,22.4934,22.5086,22300.0
2014-11-11 13:00:00,29.6,29.62,29.57,29.61,50400.0,22.5086,22.5238,22.4857,22.5162,50400.0
2014-11-11 13:30:00,29.61,29.63,29.58,29.59,24400.0,22.5162,22.5314,22.4934,22.501,24400.0
2014-11-11 14:00:00,29.59,29.6,29.55,29.57,37600.0,22.501,22.5086,22.4705,22.4857,37600.0
2014-11-11 14:30:00,29.56,29.59,29.54,29.57,74000.0,22.4781,22.501,22.4629,22.4857,74000.0
2014-11-11 15:00:00,29.57,29.58,29.55,29.55,46600.0,22.4857,22.4934,22.4705,22.4705,46600.0
2014-11-11 15:30:00,29.55,29.61,29.55,29.58,196200.0,22.4705,22.5162,22.4705,22.4934,196200.0
2014-11-12 09:30:00,29.42,29.59,29.42,29.47,91900.0,22.3717,22.501,22.3717,22.4097,91900.0
2014-11-12 10:00:00,29.48,29.64,29.48,29.59,89500.0,22.4173,22.539,22.4173,22.501,89500.0
2014-11-12 10:30:00,29.59,29.59,29.5,29.51,32700.0,22.501,22.501,22.4325,22.4401,32700.0
2014-11-12 11:00:00,29.51,29.55,29.48,29.54,27900.0,22.4401,22.4705,22.4173,22.4629,27900.0
2014-11-12 11:30:00,29.54,29.64,29.53,29.63,134000.0,22.4629,22.539,22.4553,22.5314,134000.0
2014-11-12 12:00:00,29.64,29.65,29.6,29.64,23900.0,22.539,22.5466,22.5086,22.539,23900.0
2014-11-12 12:30:00,29.63,29.65,29.61,29.62,66400.0,22.5314,22.5466,22.5162,22.5238,66400.0
2014-11-12 13:00:00,29.62,29.67,29.61,29.65,105100.0,22.5238,22.5618,22.5162,22.5466,105100.0
2014-11-12 13:30:00,29.66,29.69,29.65,29.67,40100.0,22.5542,22.577,22.5466,22.5618,40100.0
2014-11-12 14:00:00,29.68,29.69,29.67,29.67,68100.0,22.5694,22.577,22.5618,22.5618,68100.0
2014-11-12 14:30:00,29.67,29.67,29.58,29.61,108300.0,22.5618,22.5618,22.4934,22.5162,108300.0
2014-11-12 15:00:00,29.6,29.64,29.57,29.64,107200.0,22.5086,22.539,22.4857,22.539,107200.0
2014-11-12 15:30:00,29.65,29.79,29.65,29.75,350000.0,22.5466,22.653,22.5466,22.6226,350000.0
2014-11-13 09:30:00,29.79,29.93,29.51,29.54,143700.0,22.653,22.7595,22.4401,22.4629,143700.0
2014-11-13 10:00:00,29.55,29.55,29.47,29.49,156800.0,22.4705,22.4705,22.4097,22.4249,156800.0
2014-11-13 10:30:00,29.48,29.49,29.37,29.37,58700.0,22.4173,22.4249,22.3337,22.3337,58700.0
2014-11-13 11:00:00,29.37,29.41,29.33,29.4,69900.0,22.3337,22.3641,22.3032,22.3565,69900.0
2014-11-13 11:30:00,29.39,29.43,29.29,29.43,161900.0,22.3489,22.3793,22.2728,22.3793,161900.0
2014-11-13 12:00:00,29.43,29.44,29.39,29.42,53400.0,22.3793,22.3869,22.3489,22.3717,53400.0
2014-11-13 12:30:00,29.42,29.43,29.35,29.37,81900.0,22.3717,22.3793,22.3185,22.3337,81900.0
2014-11-13 13:00:00,29.36,29.4,29.32,29.34,50200.0,22.3261,22.3565,22.2956,22.3109,50200.0
2014-11-13 13:30:00,29.33,29.33,29.27,29.29,66100.0,22.3032,22.3032,22.2576,22.2728,66100.0
2014-11-13 14:00:00,29.29,29.32,29.26,29.3,64100.0,22.2728,22.2956,22.25,22.2804,64100.0
2014-11-13 14:30:00,29.3,29.37,29.29,29.32,103300.0,22.2804,22.3337,22.2728,22.2956,103300.0
2014-11-13 15:00:00,29.32,29.4,29.24,29.24,226600.0,22.2956,22.3565,22.2348,22.2348,226600.0
2014-11-13 15:30:00,29.25,29.32,29.19,29.28,596800.0,22.2424,22.2956,22.1968,22.2652,596800.0
2014-11-14 09:30:00,29.3,29.42,29.0,29.34,161400.0,22.2804,22.3717,22.0523,22.3109,161400.0
2014-11-14 10:00:00,29.34,29.46,29.34,29.37,149300.0,22.3109,22.4021,22.3109,22.3337,149300.0
2014-11-14 10:30:00,29.37,29.41,29.35,29.37,51900.0,22.3337,22.3641,22.3185,22.3337,51900.0
2014-11-14 11:00:00,29.37,29.38,29.27,29.32,85600.0,22.3337,22.3413,22.2576,22.2956,85600.0
2014-11-14 11:30:00,29.32,29.34,29.28,29.28,99000.0,22.2956,22.3109,22.2652,22.2652,99000.0
2014-11-14 12:00:00,29.29,29.29,29.24,29.25,54800.0,22.2728,22.2728,22.2348,22.2424,54800.0
2014-11-14 12:30:00,29.25,29.26,29.2,29.2,44400.0,22.2424,22.25,22.2044,22.2044,44400.0
2014-11-14 13:00:00,29.19,29.22,29.16,29.18,68000.0,22.1968,22.2196,22.174,22.1892,68000.0
2014-11-14 13:30:00,29.18,29.25,29.18,29.21,77400.0,22.1892,22.2424,22.1892,22.212,77400.0
2014-11-14 14:00:00,29.21,29.25,29.18,29.24,67500.0,22.212,22.2424,22.1892,22.2348,67500.0
2014-11-14 14:30:00,29.24,29.26,29.17,29.2,44500.0,22.2348,22.25,22.1816,22.2044,44500.0
2014-11-14 15:00:00,29.2,29.2,29.14,29.14,94400.0,22.2044,22.2044,22.1588,22.1588,94400.0
2014-11-14 15:30:00,29.15,29.18,29.13,29.15,321700.0,22.1664,22.1892,22.1512,22.1664,321700.0
2014-11-17 09:30:00,29.06,29.11,28.8,28.81,154200.0,22.0979,22.136,21.9002,21.9078,154200.0
2014-11-17 10:00:00,28.81,28.95,28.77,28.94,173300.0,21.9078,22.0143,21.8774,22.0067,173300.0
2014-11-17 10:30:00,28.95,28.95,28.85,28.89,93800.0,22.0143,22.0143,21.9382,21.9687,93800.0
2014-11-17 11:00:00,28.89,28.89,28.71,28.71,178900.0,21.9687,21.9687,21.8318,21.8318,178900.0
2014-11-17 11:30:00,28.71,28.8,28.69,28.79,175700.0,21.8318,21.9002,21.8166,21.8926,175700.0
2014-11-17 12:00:00,28.78,28.85,28.77,28.83,78500.0,21.885,21.9382,21.8774,21.923,78500.0
2014-11-17 12:30:00,28.83,28.88,28.82,28.87,62000.0,21.923,21.9611,21.9154,21.9535,62000.0
2014-11-17 13:00:00,28.87,28.98,28.87,28.96,60200.0,21.9535,22.0371,21.9535,22.0219,60200.0
2014-11-17 13:30:00,28.96,28.98,28.91,28.92,74000.0,22.0219,22.0371,21.9839,21.9915,74000.0
2014-11-17 14:00:00,28.92,29.0,28.91,28.94,74900.0,21.9915,22.0523,21.9839,22.0067,74900.0
2014-11-17 14:30:00,28.94,28.95,28.88,28.91,110900.0,22.0067,22.0143,21.9611,21.9839,110900.0
2014-11-17 15:00:00,28.9,28.91,28.86,28.89,113300.0,21.9763,21.9839,21.9458,21.9687,113300.0
2014-11-17 15:30:00,28.89,28.92,28.87,28.89,359000.0,21.9687,21.9915,21.9535,21.9687,359000.0
2014-11-18 09:30:00,28.92,29.08,28.92,28.99,194000.0,22.0218,22.1436,22.0218,22.0751,194000.0
2014-11-18 10:00:00,29.0,29.14,29.0,29.04,76200.0,22.0827,22.1893,22.0827,22.1132,76200.0
2014-11-18 10:30:00,29.04,29.05,28.99,29.02,59800.0,22.1132,22.1208,22.0751,22.098,59800.0
2014-11-18 11:00:00,29.02,29.05,29.01,29.02,33900.0,22.098,22.1208,22.0903,22.098,33900.0
2014-11-18 11:30:00,29.02,29.08,29.02,29.07,47400.0,22.098,22.1436,22.098,22.136,47400.0
2014-11-18 12:00:00,29.06,29.1,29.03,29.05,69600.0,22.1284,22.1589,22.1056,22.1208,69600.0
2014-11-18 12:30:00,29.05,29.09,29.04,29.09,21800.0,22.1208,22.1513,22.1132,22.1513,21800.0
2014-11-18 13:00:00,29.1,29.1,29.07,29.1,31400.0,22.1589,22.1589,22.136,22.1589,31400.0
2014-11-18 13:30:00,29.1,29.11,29.07,29.08,34000.0,22.1589,22.1665,22.136,22.1436,34000.0
2014-11-18 14:00:00,29.07,29.14,29.07,29.11,62000.0,22.136,22.1893,22.136,22.1665,62000.0
2014-11-18 14:30:00,29.1,29.13,29.08,29.09,50100.0,22.1589,22.1817,22.1436,22.1513,50100.0
2014-11-18 15:00:00,29.09,29.12,29.05,29.05,62400.0,22.1513,22.1741,22.1208,22.1208,62400.0
2014-11-18 15:30:00,29.06,29.06,28.97,29.0,148400.0,22.1284,22.1284,22.0599,22.0827,148400.0
2014-11-19 09:30:00,29.01,29.06,28.7,28.92,82100.0,22.0903,22.1284,21.8543,22.0218,82100.0
2014-11-19 10:00:00,28.91,28.92,28.8,28.82,167800.0,22.0142,22.0218,21.9304,21.9457,167800.0
2014-11-19 10:30:00,28.81,28.83,28.7,28.71,103200.0,21.938,21.9533,21.8543,21.8619,103200.0
2014-11-19 11:00:00,28.71,28.75,28.68,28.69,27900.0,21.8619,21.8924,21.8391,21.8467,27900.0
2014-11-19 11:30:00,28.68,28.72,28.66,28.72,20600.0,21.8391,21.8695,21.8238,21.8695,20600.0
2014-11-19 12:00:00,28.73,28.75,28.7,28.75,17600.0,21.8771,21.8924,21.8543,21.8924,17600.0
2014-11-19 12:30:00,28.75,28.79,28.73,28.79,19800.0,21.8924,21.9228,21.8771,21.9228,19800.0
2014-11-19 13:00:00,28.81,28.91,28.8,28.88,39200.0,21.938,22.0142,21.9304,21.9914,39200.0
2014-11-19 13:30:00,28.88,28.92,28.84,28.88,36200.0,21.9914,22.0218,21.9609,21.9914,36200.0
2014-11-19 14:00:00,28.88,28.94,28.76,28.76,144600.0,21.9914,22.037,21.9,21.9,144600.0
2014-11-19 14:30:00,28.76,28.78,28.71,28.76,81400.0,21.9,21.9152,21.8619,21.9,81400.0
2014-11-19 15:00:00,28.77,28.82,28.73,28.77,53900.0,21.9076,21.9457,21.8771,21.9076,53900.0
2014-11-19 15:30:00,28.78,28.79,28.65,28.69,517300.0,21.9152,21.9228,21.8162,21.8467,517300.0
2014-11-20 09:30:00,28.46,28.76,28.38,28.72,500200.0,21.6715,21.9,21.6106,21.8695,500200.0
2014-11-20 10:00:00,28.73,28.8,28.56,28.57,329800.0,21.8771,21.9304,21.7477,21.7553,329800.0
2014-11-20 10:30:00,28.57,28.82,28.57,28.75,110000.0,21.7553,21.9457,21.7553,21.8924,110000.0
2014-11-20 11:00:00,28.74,28.91,28.74,28.91,80800.0,21.8847,22.0142,21.8847,22.0142,80800.0
2014-11-20 11:30:00,28.91,28.91,28.85,28.85,34600.0,22.0142,22.0142,21.9685,21.9685,34600.0
2014-11-20 12:00:00,28.85,28.86,28.79,28.84,35000.0,21.9685,21.9761,21.9228,21.9609,35000.0
2014-11-20 12:30:00,28.84,28.88,28.8,28.8,89300.0,21.9609,21.9914,21.9304,21.9304,89300.0
2014-11-20 13:00:00,28.81,28.81,28.78,28.81,31900.0,21.938,21.938,21.9152,21.938,31900.0
2014-11-20 13:30:00,28.8,28.87,28.8,28.87,36900.0,21.9304,21.9837,21.9304,21.9837,36900.0
2014-11-20 14:00:00,28.87,28.91,28.86,28.91,36500.0,21.9837,22.0142,21.9761,22.0142,36500.0
2014-11-20 14:30:00,28.91,28.93,28.9,28.9,54100.0,22.0142,22.0294,22.0066,22.0066,54100.0
2014-11-20 15:00:00,28.9,28.93,28.87,28.93,72800.0,22.0066,22.0294,21.9837,22.0294,72800.0
2014-11-20 15:30:00,28.93,29.0,28.92,28.99,216600.0,22.0294,22.0827,22.0218,22.0751,216600.0
2014-11-21 09:30:00,29.22,29.46,29.15,29.21,436800.0,22.2503,22.433,22.1969,22.2426,436800.0
2014-11-21 10:00:00,29.2,29.22,29.12,29.2,96200.0,22.235,22.2503,22.1741,22.235,96200.0
2014-11-21 10:30:00,29.2,29.25,29.2,29.21,52400.0,22.235,22.2731,22.235,22.2426,52400.0
2014-11-21 11:00:00,29.21,29.23,29.16,29.17,106400.0,22.2426,22.2579,22.2046,22.2122,106400.0
2014-11-21 11:30:00,29.16,29.17,29.09,29.16,93500.0,22.2046,22.2122,22.1513,22.2046,93500.0
2014-11-21 12:00:00,29.15,29.2,29.13,29.18,79500.0,22.1969,22.235,22.1817,22.2198,79500.0
2014-11-21 12:30:00,29.17,29.22,29.16,29.2,66400.0,22.2122,22.2503,22.2046,22.235,66400.0
2014-11-21 13:00:00,29.19,29.39,29.14,29.18,390700.0,22.2274,22.3797,22.1893,22.2198,390700.0
2014-11-21 13:30:00,29.17,29.2,29.16,29.18,71200.0,22.2122,22.235,22.2046,22.2198,71200.0
2014-11-21 14:00:00,29.18,29.21,29.12,29.12,212800.0,22.2198,22.2426,22.1741,22.1741,212800.0
2014-11-21 14:30:00,29.1,29.21,29.08,29.17,249600.0,22.1589,22.2426,22.1436,22.2122,249600.0
2014-11-21 15:00:00,29.17,29.23,29.15,29.21,290800.0,22.2122,22.2579,22.1969,22.2426,290800.0
2014-11-21 15:30:00,29.22,29.32,29.15,29.18,345600.0,22.2503,22.3264,22.1969,22.2198,345600.0
2014-11-24 09:30:00,29.29,29.5,29.2,29.3,135800.0,22.3036,22.4635,22.235,22.3112,135800.0
2014-11-24 10:00:00,29.3,29.4,29.29,29.38,100700.0,22.3112,22.3873,22.3036,22.3721,100700.0
2014-11-24 10:30:00,29.38,29.38,29.25,29.31,62700.0,22.3721,22.3721,22.2731,22.3188,62700.0
2014-11-24 11:00:00,29.3,29.35,29.29,29.29,75900.0,22.3112,22.3492,22.3036,22.3036,75900.0
2014-11-24 11:30:00,29.29,29.29,29.2,29.2,64300.0,22.3036,22.3036,22.235,22.235,64300.0
2014-11-24 12:00:00,29.2,29.23,29.19,29.2,26400.0,22.235,22.2579,22.2274,22.235,26400.0
2014-11-24 12:30:00,29.21,29.23,29.18,29.2,33700.0,22.2426,22.2579,22.2198,22.235,33700.0
2014-11-24 13:00:00,29.2,29.23,29.17,29.23,26200.0,22.235,22.2579,22.2122,22.2579,26200.0
2014-11-24 13:30:00,29.23,29.27,29.21,29.24,28900.0,22.2579,22.2883,22.2426,22.2655,28900.0
2014-11-24 14:00:00,29.25,29.32,29.25,29.31,85400.0,22.2731,22.3264,22.2731,22.3188,85400.0
2014-11-24 14:30:00,29.3,29.34,29.29,29.3,58700.0,22.3112,22.3416,22.3036,22.3112,58700.0
2014-11-24 15:00:00,29.3,29.33,29.28,29.3,75600.0,22.3112,22.334,22.2959,22.3112,75600.0
2014-11-24 15:30:00,29.3,29.35,29.29,29.33,195100.0,22.3112,22.3492,22.3036,22.334,195100.0
2014-11-25 09:30:00,29.29,29.37,29.11,29.13,129100.0,22.3036,22.3645,22.1665,22.1817,129100.0
2014-11-25 10:00:00,29.12,29.22,29.02,29.21,145700.0,22.1741,22.2503,22.098,22.2426,145700.0
2014-11-25 10:30:00,29.23,29.26,29.04,29.07,133200.0,22.2579,22.2807,22.1132,22.136,133200.0
2014-11-25 11:00:00,29.07,29.1,28.99,28.99,212200.0,22.136,22.1589,22.0751,22.0751,212200.0
2014-11-25 11:30:00,28.99,29.02,28.95,28.99,174600.0,22.0751,22.098,22.0447,22.0751,174600.0
2014-11-25 12:00:00,28.99,29.04,28.99,29.01,56200.0,22.0751,22.1132,22.0751,22.0903,56200.0
2014-11-25 12:30:00,29.01,29.11,29.0,29.1,56800.0,22.0903,22.1665,22.0827,22.1589,56800.0
2014-11-25 13:00:00,29.09,29.1,29.04,29.1,65300.0,22.1513,22.1589,22.1132,22.1589,65300.0
2014-11-25 13:30:00,29.1,29.1,29.05,29.05,297500.0,22.1589,22.1589,22.1208,22.1208,297500.0
2014-11-25 14:00:00,29.05,29.09,29.01,29.01,117500.0,22.1208,22.1513,22.0903,22.0903,117500.0
2014-11-25 14:30:00,29.02,29.07,28.99,29.05,151400.0,22.098,22.136,22.0751,22.1208,151400.0
2014-11-25 15:00:00,29.05,29.09,29.01,29.02,174200.0,22.1208,22.1513,22.0903,22.098,174200.0
2014-11-25 15:30:00,29.01,29.04,28.96,29.02,400100.0,22.0903,22.1132,22.0523,22.098,400100.0
2014-11-26 09:30:00,28.98,29.09,28.87,28.91,93500.0,22.2661,22.3506,22.1816,22.2123,93500.0
2014-11-26 10:00:00,28.94,29.05,28.92,29.0,69300.0,22.2354,22.3199,22.22,22.2815,69300.0
2014-11-26 10:30:00,29.01,29.03,28.89,28.92,74200.0,22.2891,22.3045,22.1969,22.22,74200.0
2014-11-26 11:00:00,28.92,28.93,28.84,28.86,52600.0,22.22,22.2277,22.1585,22.1739,52600.0
2014-11-26 11:30:00,28.86,28.87,28.81,28.82,33800.0,22.1739,22.1816,22.1355,22.1432,33800.0
2014-11-26 12:00:00,28.82,28.82,28.8,28.81,50300.0,22.1432,22.1432,22.1278,22.1355,50300.0
2014-11-26 12:30:00,28.8,28.83,28.8,28.8,36000.0,22.1278,22.1509,22.1278,22.1278,36000.0
2014-11-26 13:00:00,28.81,28.84,28.8,28.83,25700.0,22.1355,22.1585,22.1278,22.1509,25700.0
2014-11-26 13:30:00,28.83,28.84,28.83,28.84,23900.0,22.1509,22.1585,22.1509,22.1585,23900.0
2014-11-26 14:00:00,28.84,28.84,28.83,28.84,40600.0,22.1585,22.1585,22.1509,22.1585,40600.0
2014-11-26 14:30:00,28.84,28.84,28.83,28.83,26100.0,22.1585,22.1585,22.1509,22.1509,26100.0
2014-11-26 15:00:00,28.84,28.9,28.83,28.9,44600.0,22.1585,22.2046,22.1509,22.2046,44600.0
2014-11-26 15:30:00,28.9,28.9,28.87,28.89,151000.0,22.2046,22.2046,22.1816,22.1969,151000.0
2014-11-28 09:30:00,28.97,29.0,28.34,28.41,397100.0,22.2584,22.2815,21.7744,21.8282,397100.0
2014-11-28 10:00:00,28.41,28.41,28.12,28.33,280100.0,21.8282,21.8282,21.6053,21.7667,280100.0
2014-11-28 10:30:00,28.32,28.34,28.26,28.29,107000.0,21.759,21.7744,21.7129,21.736,107000.0
2014-11-28 11:00:00,28.28,28.29,28.09,28.2,154900.0,21.7283,21.736,21.5823,21.6668,154900.0
2014-11-28 11:30:00,28.2,28.24,28.13,28.23,127700.0,21.6668,21.6975,21.613,21.6899,127700.0
2014-11-28 12:00:00,28.23,28.23,27.96,27.99,192200.0,21.6899,21.6899,21.4824,21.5055,192200.0
2014-11-28 12:30:00,27.99,28.14,27.97,28.06,267000.0,21.5055,21.6207,21.4901,21.5592,267000.0
2014-12-01 09:30:00,27.91,27.95,27.37,27.45,246900.0,21.444,21.4747,21.0291,21.0906,246900.0
2014-12-01 10:00:00,27.46,27.48,27.15,27.18,647500.0,21.0982,21.1136,20.8601,20.8831,647500.0
2014-12-01 10:30:00,27.19,27.19,27.07,27.1,268200.0,20.8908,20.8908,20.7986,20.8216,268200.0
2014-12-01 11:00:00,27.1,27.13,27.02,27.07,197000.0,20.8216,20.8447,20.7602,20.7986,197000.0
2014-12-01 11:30:00,27.07,27.09,26.98,27.0,153100.0,20.7986,20.814,20.7294,20.7448,153100.0
2014-12-01 12:00:00,26.99,27.01,26.91,26.96,137000.0,20.7371,20.7525,20.6757,20.7141,137000.0
2014-12-01 12:30:00,26.96,27.18,26.95,27.18,137500.0,20.7141,20.8831,20.7064,20.8831,137500.0
2014-12-01 13:00:00,27.18,27.29,27.1,27.23,129500.0,20.8831,20.9676,20.8216,20.9215,129500.0
2014-12-01 13:30:00,27.23,27.35,27.23,27.3,90000.0,20.9215,21.0137,20.9215,20.9753,90000.0
2014-12-01 14:00:00,27.31,27.31,27.22,27.24,140500.0,20.983,20.983,20.9138,20.9292,140500.0
2014-12-01 14:30:00,27.24,27.29,27.23,27.26,212100.0,20.9292,20.9676,20.9215,20.9446,212100.0
2014-12-01 15:00:00,27.26,27.38,27.25,27.3,290100.0,20.9446,21.0368,20.9369,20.9753,290100.0
2014-12-01 15:30:00,27.29,27.3,27.23,27.26,822900.0,20.9676,20.9753,20.9215,20.9446,822900.0
2014-12-02 09:30:00,27.31,27.63,27.21,27.6,209500.0,20.983,21.2289,20.9062,21.2058,209500.0
2014-12-02 10:00:00,27.59,27.63,27.47,27.49,197400.0,21.1981,21.2289,21.1059,21.1213,197400.0
2014-12-02 10:30:00,27.49,27.62,27.45,27.6,120300.0,21.1213,21.2212,21.0906,21.2058,120300.0
2014-12-02 11:00:00,27.6,27.79,27.6,27.61,137300.0,21.2058,21.3518,21.2058,21.2135,137300.0
2014-12-02 11:30:00,27.62,27.64,27.56,27.62,51600.0,21.2212,21.2365,21.1751,21.2212,51600.0
2014-12-02 12:00:00,27.62,27.73,27.61,27.62,111300.0,21.2212,21.3057,21.2135,21.2212,111300.0
2014-12-02 12:30:00,27.63,27.63,27.49,27.51,101400.0,21.2289,21.2289,21.1213,21.1367,101400.0
2014-12-02 13:00:00,27.51,27.55,27.48,27.55,51600.0,21.1367,21.1674,21.1136,21.1674,51600.0
2014-12-02 13:30:00,27.55,27.56,27.5,27.52,41900.0,21.1674,21.1751,21.129,21.1443,41900.0
2014-12-02 14:00:00,27.52,27.57,27.5,27.53,55600.0,21.1443,21.1828,21.129,21.152,55600.0
2014-12-02 14:30:00,27.54,27.6,27.5,27.54,106700.0,21.1597,21.2058,21.129,21.1597,106700.0
2014-12-02 15:00:00,27.55,27.59,27.51,27.55,96100.0,21.1674,21.1981,21.1367,21.1674,96100.0
2014-12-02 15:30:00,27.55,27.56,27.49,27.53,206200.0,21.1674,21.1751,21.1213,21.152,206200.0
2014-12-03 09:30:00,27.46,27.96,27.44,27.96,166900.0,21.0982,21.4824,21.0829,21.4824,166900.0
2014-12-03 10:00:00,27.96,28.03,27.91,27.99,179400.0,21.4824,21.5362,21.444,21.5055,179400.0
2014-12-03 10:30:00,27.99,28.06,27.95,27.96,117100.0,21.5055,21.5592,21.4747,21.4824,117100.0
2014-12-03 11:00:00,27.96,28.06,27.9,27.92,83400.0,21.4824,21.5592,21.4363,21.4517,83400.0
2014-12-03 11:30:00,27.92,27.93,27.78,27.85,50800.0,21.4517,21.4594,21.3441,21.3979,50800.0
2014-12-03 12:00:00,27.85,27.85,27.72,27.72,38900.0,21.3979,21.3979,21.298,21.298,38900.0
2014-12-03 12:30:00,27.71,27.75,27.68,27.72,54700.0,21.2903,21.3211,21.2673,21.298,54700.0
2014-12-03 13:00:00,27.72,27.77,27.7,27.71,25000.0,21.298,21.3364,21.2826,21.2903,25000.0
2014-12-03 13:30:00,27.71,27.76,27.69,27.72,62400.0,21.2903,21.3287,21.275,21.298,62400.0
2014-12-03 14:00:00,27.72,27.83,27.7,27.83,50100.0,21.298,21.3825,21.2826,21.3825,50100.0
2014-12-03 14:30:00,27.82,27.84,27.77,27.8,54900.0,21.3748,21.3902,21.3364,21.3595,54900.0
2014-12-03 15:00:00,27.8,27.92,27.8,27.92,94700.0,21.3595,21.4517,21.3595,21.4517,94700.0
2014-12-03 15:30:00,27.91,27.95,27.83,27.87,437700.0,21.444,21.4747,21.3825,21.4133,437700.0
2014-12-04 09:30:00,27.53,27.92,27.53,27.85,141800.0,21.152,21.4517,21.152,21.3979,141800.0
2014-12-04 10:00:00,27.86,27.88,27.75,27.76,51900.0,21.4056,21.4209,21.3211,21.3287,51900.0
2014-12-04 10:30:00,27.76,27.77,27.66,27.74,128000.0,21.3287,21.3364,21.2519,21.3134,128000.0
2014-12-04 11:00:00,27.74,27.74,27.65,27.67,46800.0,21.3134,21.3134,21.2442,21.2596,46800.0
2014-12-04 11:30:00,27.68,27.85,27.67,27.81,65800.0,21.2673,21.3979,21.2596,21.3672,65800.0
2014-12-04 12:00:00,27.81,27.87,27.8,27.85,53500.0,21.3672,21.4133,21.3595,21.3979,53500.0
2014-12-04 12:30:00,27.84,27.98,27.83,27.87,60900.0,21.3902,21.4978,21.3825,21.4133,60900.0
2014-12-04 13:00:00,27.87,27.91,27.87,27.9,22100.0,21.4133,21.444,21.4133,21.4363,22100.0
2014-12-04 13:30:00,27.9,27.93,27.89,27.91,36700.0,21.4363,21.4594,21.4286,21.444,36700.0
2014-12-04 14:00:00,27.9,27.91,27.81,27.82,33500.0,21.4363,21.444,21.3672,21.3748,33500.0
2014-12-04 14:30:00,27.81,27.86,27.79,27.85,42900.0,21.3672,21.4056,21.3518,21.3979,42900.0
2014-12-04 15:00:00,27.86,27.91,27.77,27.78,73000.0,21.4056,21.444,21.3364,21.3441,73000.0
2014-12-04 15:30:00,27.78,27.86,27.77,27.82,324700.0,21.3441,21.4056,21.3364,21.3748,324700.0
2014-12-05 09:30:00,28.01,29.0,27.96,28.96,609100.0,21.5208,22.2815,21.4824,22.2507,609100.0
2014-12-05 10:00:00,28.97,29.0,28.78,28.97,824400.0,22.2584,22.2815,22.1124,22.2584,824400.0
2014-12-05 10:30:00,28.96,28.97,28.68,28.69,407500.0,22.2507,22.2584,22.0356,22.0433,407500.0
2014-12-05 11:00:00,28.69,28.9,28.69,28.89,330600.0,22.0433,22.2046,22.0433,22.1969,330600.0
2014-12-05 11:30:00,28.89,28.95,28.83,28.91,158200.0,22.1969,22.243,22.1509,22.2123,158200.0
2014-12-05 12:00:00,28.9,28.94,28.85,28.85,72800.0,22.2046,22.2354,22.1662,22.1662,72800.0
2014-12-05 12:30:00,28.85,28.96,28.84,28.89,105000.0,22.1662,22.2507,22.1585,22.1969,105000.0
2014-12-05 13:00:00,28.89,28.95,28.89,28.9,59900.0,22.1969,22.243,22.1969,22.2046,59900.0
2014-12-05 13:30:00,28.9,28.93,28.87,28.88,53600.0,22.2046,22.2277,22.1816,22.1893,53600.0
2014-12-05 14:00:00,28.88,28.88,28.66,28.67,162600.0,22.1893,22.1893,22.0202,22.0279,162600.0
2014-12-05 14:30:00,28.68,28.68,28.43,28.48,306100.0,22.0356,22.0356,21.8435,21.8819,306100.0
2014-12-05 15:00:00,28.49,28.57,28.45,28.54,353600.0,21.8896,21.9511,21.8589,21.928,353600.0
2014-12-05 15:30:00,28.54,28.61,28.48,28.6,1090100.0,21.928,21.9818,21.8819,21.9741,1090100.0
2014-12-08 09:30:00,28.49,28.62,28.33,28.46,154200.0,21.8896,21.9895,21.7667,21.8666,154200.0
2014-12-08 10:00:00,28.46,28.73,28.46,28.73,204900.0,21.8666,22.074,21.8666,22.074,204900.0
2014-12-08 10:30:00,28.72,28.72,28.54,28.55,143700.0,22.0663,22.0663,21.928,21.9357,143700.0
2014-12-08 11:00:00,28.54,28.64,28.52,28.58,98800.0,21.928,22.0049,21.9127,21.9588,98800.0
2014-12-08 11:30:00,28.59,28.66,28.57,28.62,114500.0,21.9665,22.0202,21.9511,21.9895,114500.0
2014-12-08 12:00:00,28.61,28.64,28.41,28.53,272400.0,21.9818,22.0049,21.8282,21.9204,272400.0
2014-12-08 12:30:00,28.52,28.61,28.45,28.45,141300.0,21.9127,21.9818,21.8589,21.8589,141300.0
2014-12-08 13:00:00,28.46,28.55,28.37,28.53,212400.0,21.8666,21.9357,21.7974,21.9204,212400.0
2014-12-08 13:30:00,28.54,28.55,28.43,28.44,289800.0,21.928,21.9357,21.8435,21.8512,289800.0
2014-12-08 14:00:00,28.43,28.53,28.39,28.49,299400.0,21.8435,21.9204,21.8128,21.8896,299400.0
2014-12-08 14:30:00,28.49,28.51,28.35,28.35,320400.0,21.8896,21.905,21.7821,21.7821,320400.0
2014-12-08 15:00:00,28.35,28.49,28.2,28.42,441800.0,21.7821,21.8896,21.6668,21.8358,441800.0
2014-12-08 15:30:00,28.43,28.55,28.34,28.5,650400.0,21.8435,21.9357,21.7744,21.8973,650400.0
2014-12-09 09:30:00,28.1,28.25,27.06,28.23,287200.0,21.59,21.7052,20.7909,21.6899,287200.0
2014-12-09 10:00:00,28.23,28.26,27.92,27.95,134600.0,21.6899,21.7129,21.4517,21.4747,134600.0
2014-12-09 10:30:00,27.94,28.06,27.93,27.98,121800.0,21.467,21.5592,21.4594,21.4978,121800.0
2014-12-09 11:00:00,28.0,28.05,27.95,27.99,164600.0,21.5131,21.5516,21.4747,21.5055,164600.0
2014-12-09 11:30:00,27.99,28.07,27.98,28.05,225100.0,21.5055,21.5669,21.4978,21.5516,225100.0
2014-12-09 12:00:00,28.04,28.06,28.0,28.0,112500.0,21.5439,21.5592,21.5131,21.5131,112500.0
2014-12-09 12:30:00,27.99,28.08,27.99,28.05,230600.0,21.5055,21.5746,21.5055,21.5516,230600.0
2014-12-09 13:00:00,28.07,28.16,28.05,28.1,198500.0,21.5669,21.6361,21.5516,21.59,198500.0
2014-12-09 13:30:00,28.11,28.19,28.1,28.15,258800.0,21.5977,21.6591,21.59,21.6284,258800.0
2014-12-09 14:00:00,28.15,28.27,28.15,28.25,196400.0,21.6284,21.7206,21.6284,21.7052,196400.0
2014-12-09 14:30:00,28.25,28.26,28.13,28.24,348600.0,21.7052,21.7129,21.613,21.6975,348600.0
2014-12-09 15:00:00,28.24,28.3,28.17,28.27,237300.0,21.6975,21.7436,21.6438,21.7206,237300.0
2014-12-09 15:30:00,28.27,28.29,28.21,28.27,394700.0,21.7206,21.736,21.6745,21.7206,394700.0
2014-12-10 09:30:00,28.3,28.41,28.01,28.13,236200.0,21.7436,21.8282,21.5208,21.613,236200.0
2014-12-10 10:00:00,28.13,28.18,28.01,28.15,274000.0,21.613,21.6514,21.5208,21.6284,274000.0
2014-12-10 10:30:00,28.14,28.17,27.96,28.11,311600.0,21.6207,21.6438,21.4824,21.5977,311600.0
2014-12-10 11:00:00,28.12,28.18,27.95,27.95,159400.0,21.6053,21.6514,21.4747,21.4747,159400.0
2014-12-10 11:30:00,27.96,28.01,27.95,27.95,118700.0,21.4824,21.5208,21.4747,21.4747,118700.0
2014-12-10 12:00:00,27.96,27.98,27.88,27.92,182700.0,21.4824,21.4978,21.4209,21.4517,182700.0
2014-12-10 12:30:00,27.92,27.95,27.88,27.88,117000.0,21.4517,21.4747,21.4209,21.4209,117000.0
2014-12-10 13:00:00,27.88,27.92,27.85,27.86,79200.0,21.4209,21.4517,21.3979,21.4056,79200.0
2014-12-10 13:30:00,27.87,27.88,27.74,27.78,74900.0,21.4133,21.4209,21.3134,21.3441,74900.0
2014-12-10 14:00:00,27.77,27.85,27.74,27.79,111800.0,21.3364,21.3979,21.3134,21.3518,111800.0
2014-12-10 14:30:00,27.78,27.8,27.66,27.66,104600.0,21.3441,21.3595,21.2519,21.2519,104600.0
2014-12-10 15:00:00,27.66,27.69,27.59,27.64,250600.0,21.2519,21.275,21.1981,21.2365,250600.0
2014-12-10 15:30:00,27.64,27.68,27.46,27.52,397000.0,21.2365,21.2673,21.0982,21.1443,397000.0
2014-12-11 09:30:00,27.76,27.9,27.57,27.69,162300.0,21.3287,21.4363,21.1828,21.275,162300.0
2014-12-11 10:00:00,27.7,27.74,27.55,27.61,293800.0,21.2826,21.3134,21.1674,21.2135,293800.0
2014-12-11 10:30:00,27.61,27.72,27.59,27.63,248500.0,21.2135,21.298,21.1981,21.2289,248500.0
2014-12-11 11:00:00,27.64,27.73,27.61,27.67,133000.0,21.2365,21.3057,21.2135,21.2596,133000.0
2014-12-11 11:30:00,27.67,27.77,27.66,27.77,135100.0,21.2596,21.3364,21.2519,21.3364,135100.0
2014-12-11 12:00:00,27.77,27.82,27.74,27.82,83100.0,21.3364,21.3748,21.3134,21.3748,83100.0
2014-12-11 12:30:00,27.82,27.86,27.74,27.74,147000.0,21.3748,21.4056,21.3134,21.3134,147000.0
2014-12-11 13:00:00,27.73,27.74,27.63,27.66,101700.0,21.3057,21.3134,21.2289,21.2519,101700.0
2014-12-11 13:30:00,27.65,27.67,27.57,27.57,69800.0,21.2442,21.2596,21.1828,21.1828,69800.0
2014-12-11 14:00:00,27.56,27.63,27.49,27.49,154800.0,21.1751,21.2289,21.1213,21.1213,154800.0
2014-12-11 14:30:00,27.5,27.6,27.49,27.52,323100.0,21.129,21.2058,21.1213,21.1443,323100.0
2014-12-11 15:00:00,27.52,27.58,27.48,27.58,206800.0,21.1443,21.1904,21.1136,21.1904,206800.0
2014-12-11 15:30:00,27.57,27.59,27.34,27.41,316800.0,21.1828,21.1981,21.006,21.0598,316800.0
2014-12-12 09:30:00,27.22,27.32,27.14,27.2,180300.0,20.9138,20.9907,20.8524,20.8985,180300.0
2014-12-12 10:00:00,27.19,27.24,27.09,27.15,204600.0,20.8908,20.9292,20.814,20.8601,204600.0
2014-12-12 10:30:00,27.15,27.23,27.12,27.14,131500.0,20.8601,20.9215,20.837,20.8524,131500.0
2014-12-12 11:00:00,27.14,27.24,27.09,27.17,171800.0,20.8524,20.9292,20.814,20.8754,171800.0
2014-12-12 11:30:00,27.18,27.19,27.02,27.04,162900.0,20.8831,20.8908,20.7602,20.7755,162900.0
2014-12-12 12:00:00,27.05,27.17,27.04,27.17,97800.0,20.7832,20.8754,20.7755,20.8754,97800.0
2014-12-12 12:30:00,27.17,27.18,27.09,27.14,101000.0,20.8754,20.8831,20.814,20.8524,101000.0
2014-12-12 13:00:00,27.14,27.22,27.08,27.17,132000.0,20.8524,20.9138,20.8063,20.8754,132000.0
2014-12-12 13:30:00,27.18,27.21,27.11,27.15,120200.0,20.8831,20.9062,20.8293,20.8601,120200.0
2014-12-12 14:00:00,27.14,27.18,27.09,27.1,103500.0,20.8524,20.8831,20.814,20.8216,103500.0
2014-12-12 14:30:00,27.1,27.12,27.04,27.12,150600.0,20.8216,20.837,20.7755,20.837,150600.0
2014-12-12 15:00:00,27.12,27.15,27.05,27.07,333000.0,20.837,20.8601,20.7832,20.7986,333000.0
2014-12-12 15:30:00,27.07,27.08,26.94,26.99,683100.0,20.7986,20.8063,20.6987,20.7371,683100.0
2014-12-15 09:30:00,27.1,27.42,27.01,27.27,313900.0,20.8216,21.0675,20.7525,20.9523,313900.0
2014-12-15 10:00:00,27.27,27.3,27.01,27.02,158100.0,20.9523,20.9753,20.7525,20.7602,158100.0
2014-12-15 10:30:00,27.02,27.1,26.95,27.07,242700.0,20.7602,20.8216,20.7064,20.7986,242700.0
2014-12-15 11:00:00,27.07,27.07,26.9,26.95,185900.0,20.7986,20.7986,20.668,20.7064,185900.0
2014-12-15 11:30:00,26.94,27.01,26.89,26.96,299000.0,20.6987,20.7525,20.6603,20.7141,299000.0
2014-12-15 12:00:00,26.96,27.17,26.95,27.15,121800.0,20.7141,20.8754,20.7064,20.8601,121800.0
2014-12-15 12:30:00,27.16,27.17,27.02,27.1,178400.0,20.8677,20.8754,20.7602,20.8216,178400.0
2014-12-15 13:00:00,27.1,27.12,26.92,26.95,119100.0,20.8216,20.837,20.6833,20.7064,119100.0
2014-12-15 13:30:00,26.95,26.96,26.85,26.88,75000.0,20.7064,20.7141,20.6296,20.6526,75000.0
2014-12-15 14:00:00,26.88,26.97,26.81,26.94,82100.0,20.6526,20.7218,20.5988,20.6987,82100.0
2014-12-15 14:30:00,26.94,27.02,26.85,26.88,164700.0,20.6987,20.7602,20.6296,20.6526,164700.0
2014-12-15 15:00:00,26.88,26.99,26.86,26.89,208300.0,20.6526,20.7371,20.6372,20.6603,208300.0
2014-12-15 15:30:00,26.88,26.93,26.8,26.81,503100.0,20.6526,20.691,20.5911,20.5988,503100.0
2014-12-16 09:30:00,26.77,26.86,26.49,26.81,534200.0,20.5681,20.6372,20.353,20.5988,534200.0
2014-12-16 10:00:00,26.82,27.01,26.8,26.94,304300.0,20.6065,20.7525,20.5911,20.6987,304300.0
2014-12-16 10:30:00,26.94,27.08,26.91,27.05,310000.0,20.6987,20.8063,20.6757,20.7832,310000.0
2014-12-16 11:00:00,27.05,27.25,26.97,27.2,198300.0,20.7832,20.9369,20.7218,20.8985,198300.0
2014-12-16 11:30:00,27.2,27.26,27.03,27.05,200100.0,20.8985,20.9446,20.7679,20.7832,200100.0
2014-12-16 12:00:00,27.05,27.09,27.04,27.06,66200.0,20.7832,20.814,20.7755,20.7909,66200.0
2014-12-16 12:30:00,27.07,27.09,26.94,26.94,93300.0,20.7986,20.814,20.6987,20.6987,93300.0
2014-12-16 13:00:00,26.93,26.96,26.82,26.86,202300.0,20.691,20.7141,20.6065,20.6372,202300.0
2014-12-16 13:30:00,26.85,26.98,26.83,26.93,176900.0,20.6296,20.7294,20.6142,20.691,176900.0
2014-12-16 14:00:00,26.93,27.06,26.93,27.02,117500.0,20.691,20.7909,20.691,20.7602,117500.0
2014-12-16 14:30:00,27.03,27.06,26.97,27.01,234000.0,20.7679,20.7909,20.7218,20.7525,234000.0
2014-12-16 15:00:00,27.01,27.05,26.91,26.96,173200.0,20.7525,20.7832,20.6757,20.7141,173200.0
2014-12-16 15:30:00,26.96,26.99,26.72,26.75,713900.0,20.7141,20.7371,20.5297,20.5527,713900.0
2014-12-17 09:30:00,26.81,27.11,26.73,27.03,506500.0,20.5988,20.8293,20.5374,20.7679,506500.0
2014-12-17 10:00:00,27.04,27.09,26.75,26.79,225200.0,20.7755,20.814,20.5527,20.5835,225200.0
2014-12-17 10:30:00,26.79,26.95,26.73,26.9,111300.0,20.5835,20.7064,20.5374,20.668,111300.0
2014-12-17 11:00:00,26.89,27.01,26.84,26.99,170300.0,20.6603,20.7525,20.6219,20.7371,170300.0
2014-12-17 11:30:00,26.99,27.23,26.98,27.2,246200.0,20.7371,20.9215,20.7294,20.8985,246200.0
2014-12-17 12:00:00,27.2,27.21,27.04,27.05,280400.0,20.8985,20.9062,20.7755,20.7832,280400.0
2014-12-17 12:30:00,27.05,27.11,27.01,27.05,96900.0,20.7832,20.8293,20.7525,20.7832,96900.0
2014-12-17 13:00:00,27.06,27.08,27.02,27.04,105500.0,20.7909,20.8063,20.7602,20.7755,105500.0
2014-12-17 13:30:00,27.04,27.12,27.02,27.11,271600.0,20.7755,20.837,20.7602,20.8293,271600.0
2014-12-17 14:00:00,27.11,27.23,26.99,27.19,360100.0,20.8293,20.9215,20.7371,20.8908,360100.0
2014-12-17 14:30:00,27.19,27.27,27.12,27.18,256700.0,20.8908,20.9523,20.837,20.8831,256700.0
2014-12-17 15:00:00,27.17,27.42,27.13,27.41,273500.0,20.8754,21.0675,20.8447,21.0598,273500.0
2014-12-17 15:30:00,27.4,27.5,27.34,27.45,382700.0,21.0521,21.129,21.006,21.0906,382700.0
2014-12-18 09:30:00,27.94,28.12,27.69,28.0,200400.0,21.467,21.6053,21.275,21.5131,200400.0
2014-12-18 10:00:00,28.01,28.04,27.91,28.02,139000.0,21.5208,21.5439,21.444,21.5285,139000.0
2014-12-18 10:30:00,28.02,28.1,28.0,28.03,111400.0,21.5285,21.59,21.5131,21.5362,111400.0
2014-12-18 11:00:00,28.02,28.07,27.93,28.02,120600.0,21.5285,21.5669,21.4594,21.5285,120600.0
2014-12-18 11:30:00,28.03,28.11,28.0,28.11,107400.0,21.5362,21.5977,21.5131,21.5977,107400.0
2014-12-18 12:00:00,28.11,28.19,28.1,28.13,147400.0,21.5977,21.6591,21.59,21.613,147400.0
2014-12-18 12:30:00,28.13,28.18,28.11,28.16,65100.0,21.613,21.6514,21.5977,21.6361,65100.0
2014-12-18 13:00:00,28.17,28.2,28.12,28.17,84700.0,21.6438,21.6668,21.6053,21.6438,84700.0
2014-12-18 13:30:00,28.16,28.2,28.13,28.16,81900.0,21.6361,21.6668,21.613,21.6361,81900.0
2014-12-18 14:00:00,28.15,28.16,27.96,27.96,235100.0,21.6284,21.6361,21.4824,21.4824,235100.0
2014-12-18 14:30:00,27.96,28.01,27.94,27.99,295700.0,21.4824,21.5208,21.467,21.5055,295700.0
2014-12-18 15:00:00,27.99,28.07,27.96,28.05,186500.0,21.5055,21.5669,21.4824,21.5516,186500.0
2014-12-18 15:30:00,28.06,28.2,28.05,28.2,307700.0,21.5592,21.6668,21.5516,21.6668,307700.0
2014-12-19 09:30:00,28.25,28.56,28.24,28.5,462100.0,21.7052,21.9434,21.6975,21.8973,462100.0
2014-12-19 10:00:00,28.51,28.51,28.12,28.15,353000.0,21.905,21.905,21.6053,21.6284,353000.0
2014-12-19 10:30:00,28.14,28.14,28.01,28.05,391900.0,21.6207,21.6207,21.5208,21.5516,391900.0
2014-12-19 11:00:00,28.06,28.12,28.02,28.07,215800.0,21.5592,21.6053,21.5285,21.5669,215800.0
2014-12-19 11:30:00,28.08,28.11,28.01,28.05,277800.0,21.5746,21.5977,21.5208,21.5516,277800.0
2014-12-19 12:00:00,28.05,28.05,27.94,27.98,201200.0,21.5516,21.5516,21.467,21.4978,201200.0
2014-12-19 12:30:00,27.98,28.05,27.95,28.03,138700.0,21.4978,21.5516,21.4747,21.5362,138700.0
2014-12-19 13:00:00,28.03,28.13,28.0,28.13,94300.0,21.5362,21.613,21.5131,21.613,94300.0
2014-12-19 13:30:00,28.13,28.18,28.11,28.17,125100.0,21.613,21.6514,21.5977,21.6438,125100.0
2014-12-19 14:00:00,28.18,28.24,28.17,28.22,109700.0,21.6514,21.6975,21.6438,21.6822,109700.0
2014-12-19 14:30:00,28.21,28.31,28.21,28.3,191700.0,21.6745,21.7513,21.6745,21.7436,191700.0
2014-12-19 15:00:00,28.31,28.31,28.14,28.16,491100.0,21.7513,21.7513,21.6207,21.6361,491100.0
2014-12-19 15:30:00,28.15,28.57,28.15,28.38,2498800.0,21.6284,21.9511,21.6284,21.8051,2498800.0
2014-12-22 09:30:00,28.41,28.49,28.01,28.01,205200.0,21.8282,21.8896,21.5208,21.5208,205200.0
2014-12-22 10:00:00,28.01,28.24,28.01,28.2,146400.0,21.5208,21.6975,21.5208,21.6668,146400.0
2014-12-22 10:30:00,28.2,28.25,28.16,28.21,101300.0,21.6668,21.7052,21.6361,21.6745,101300.0
2014-12-22 11:00:00,28.21,28.24,28.17,28.22,85900.0,21.6745,21.6975,21.6438,21.6822,85900.0
2014-12-22 11:30:00,28.22,28.24,28.2,28.21,143900.0,21.6822,21.6975,21.6668,21.6745,143900.0
2014-12-22 12:00:00,28.21,28.22,28.13,28.18,102100.0,21.6745,21.6822,21.613,21.6514,102100.0
2014-12-22 12:30:00,28.18,28.2,28.15,28.19,62400.0,21.6514,21.6668,21.6284,21.6591,62400.0
2014-12-22 13:00:00,28.19,28.23,28.18,28.2,62400.0,21.6591,21.6899,21.6514,21.6668,62400.0
2014-12-22 13:30:00,28.2,28.2,28.13,28.15,75200.0,21.6668,21.6668,21.613,21.6284,75200.0
2014-12-22 14:00:00,28.16,28.22,28.14,28.17,51900.0,21.6361,21.6822,21.6207,21.6438,51900.0
2014-12-22 14:30:00,28.17,28.19,28.15,28.18,99100.0,21.6438,21.6591,21.6284,21.6514,99100.0
2014-12-22 15:00:00,28.18,28.19,28.15,28.17,124600.0,21.6514,21.6591,21.6284,21.6438,124600.0
2014-12-22 15:30:00,28.17,28.22,28.13,28.19,288300.0,21.6438,21.6822,21.613,21.6591,288300.0
2014-12-23 09:30:00,28.33,28.61,28.2,28.52,441900.0,21.7667,21.9818,21.6668,21.9127,441900.0
2014-12-23 10:00:00,28.52,28.53,28.44,28.51,144100.0,21.9127,21.9204,21.8512,21.905,144100.0
2014-12-23 10:30:00,28.49,28.56,28.48,28.54,260300.0,21.8896,21.9434,21.8819,21.928,260300.0
2014-12-23 11:00:00,28.56,28.6,28.55,28.58,134500.0,21.9434,21.9741,21.9357,21.9588,134500.0
2014-12-23 11:30:00,28.58,28.59,28.53,28.58,161100.0,21.9588,21.9665,21.9204,21.9588,161100.0
2014-12-23 12:00:00,28.57,28.59,28.56,28.56,61200.0,21.9511,21.9665,21.9434,21.9434,61200.0
2014-12-23 12:30:00,28.57,28.58,28.54,28.54,72800.0,21.9511,21.9588,21.928,21.928,72800.0
2014-12-23 13:00:00,28.55,28.58,28.53,28.57,65600.0,21.9357,21.9588,21.9204,21.9511,65600.0
2014-12-23 13:30:00,28.57,28.6,28.56,28.57,167200.0,21.9511,21.9741,21.9434,21.9511,167200.0
2014-12-23 14:00:00,28.57,28.6,28.57,28.59,74000.0,21.9511,21.9741,21.9511,21.9665,74000.0
2014-12-23 14:30:00,28.6,28.64,28.59,28.61,99100.0,21.9741,22.0049,21.9665,21.9818,99100.0
2014-12-23 15:00:00,28.62,28.64,28.53,28.55,79300.0,21.9895,22.0049,21.9204,21.9357,79300.0
2014-12-23 15:30:00,28.54,28.57,28.5,28.53,261300.0,21.928,21.9511,21.8973,21.9204,261300.0
2014-12-24 09:30:00,28.55,28.65,28.28,28.45,116900.0,21.9357,22.0126,21.7283,21.8589,116900.0
2014-12-24 10:00:00,28.47,28.55,28.44,28.52,130000.0,21.8743,21.9357,21.8512,21.9127,130000.0
2014-12-24 10:30:00,28.52,28.56,28.48,28.48,86600.0,21.9127,21.9434,21.8819,21.8819,86600.0
2014-12-24 11:00:00,28.48,28.53,28.48,28.5,99400.0,21.8819,21.9204,21.8819,21.8973,99400.0
2014-12-24 11:30:00,28.5,28.54,28.44,28.53,159400.0,21.8973,21.928,21.8512,21.9204,159400.0
2014-12-24 12:00:00,28.53,28.56,28.52,28.53,74900.0,21.9204,21.9434,21.9127,21.9204,74900.0
2014-12-24 12:30:00,28.53,28.54,28.46,28.51,299600.0,21.9204,21.928,21.8666,21.905,299600.0
2014-12-26 09:30:00,28.62,28.67,28.49,28.59,39100.0,21.9895,22.0279,21.8896,21.9665,39100.0
2014-12-26 10:00:00,28.59,28.65,28.56,28.57,51400.0,21.9665,22.0126,21.9434,21.9511,51400.0
2014-12-26 10:30:00,28.57,28.69,28.55,28.69,26600.0,21.9511,22.0433,21.9357,22.0433,26600.0
2014-12-26 11:00:00,28.69,28.7,28.66,28.68,25500.0,22.0433,22.051,22.0202,22.0356,25500.0
2014-12-26 11:30:00,28.68,28.72,28.65,28.72,29400.0,22.0356,22.0663,22.0126,22.0663,29400.0
2014-12-26 12:00:00,28.72,28.72,28.68,28.69,35100.0,22.0663,22.0663,22.0356,22.0433,35100.0
2014-12-26 12:30:00,28.69,28.7,28.62,28.63,64400.0,22.0433,22.051,21.9895,21.9972,64400.0
2014-12-26 13:00:00,28.63,28.67,28.62,28.65,35800.0,21.9972,22.0279,21.9895,22.0126,35800.0
2014-12-26 13:30:00,28.66,28.69,28.65,28.66,28100.0,22.0202,22.0433,22.0126,22.0202,28100.0
2014-12-26 14:00:00,28.67,28.68,28.64,28.65,26100.0,22.0279,22.0356,22.0049,22.0126,26100.0
2014-12-26 14:30:00,28.65,28.68,28.64,28.68,40300.0,22.0126,22.0356,22.0049,22.0356,40300.0
2014-12-26 15:00:00,28.68,28.68,28.64,28.65,29700.0,22.0356,22.0356,22.0049,22.0126,29700.0
2014-12-26 15:30:00,28.65,28.65,28.55,28.56,173900.0,22.0126,22.0126,21.9357,21.9434,173900.0
2014-12-29 09:30:00,28.41,28.75,28.4,28.73,193200.0,21.8282,22.0894,21.8205,22.074,193200.0
2014-12-29 10:00:00,28.72,28.86,28.72,28.81,169200.0,22.0663,22.1739,22.0663,22.1355,169200.0
2014-12-29 10:30:00,28.81,28.89,28.79,28.85,137900.0,22.1355,22.1969,22.1201,22.1662,137900.0
2014-12-29 11:00:00,28.84,28.86,28.76,28.77,100000.0,22.1585,22.1739,22.0971,22.1048,100000.0
2014-12-29 11:30:00,28.77,28.79,28.75,28.79,70900.0,22.1048,22.1201,22.0894,22.1201,70900.0
2014-12-29 12:00:00,28.79,28.8,28.69,28.69,106500.0,22.1201,22.1278,22.0433,22.0433,106500.0
2014-12-29 12:30:00,28.69,28.78,28.68,28.75,75700.0,22.0433,22.1124,22.0356,22.0894,75700.0
2014-12-29 13:00:00,28.75,28.78,28.73,28.74,69600.0,22.0894,22.1124,22.074,22.0817,69600.0
2014-12-29 13:30:00,28.74,28.75,28.69,28.7,33100.0,22.0817,22.0894,22.0433,22.051,33100.0
2014-12-29 14:00:00,28.7,28.75,28.65,28.75,48100.0,22.051,22.0894,22.0126,22.0894,48100.0
2014-12-29 14:30:00,28.75,28.79,28.72,28.79,77400.0,22.0894,22.1201,22.0663,22.1201,77400.0
2014-12-29 15:00:00,28.79,28.8,28.72,28.72,129100.0,22.1201,22.1278,22.0663,22.0663,129100.0
2014-12-29 15:30:00,28.72,28.73,28.69,28.72,201700.0,22.0663,22.074,22.0433,22.0663,201700.0
2014-12-30 09:30:00,28.61,28.71,28.41,28.61,74100.0,21.9818,22.0587,21.8282,21.9818,74100.0
2014-12-30 10:00:00,28.62,28.76,28.58,28.67,92100.0,21.9895,22.0971,21.9588,22.0279,92100.0
2014-12-30 10:30:00,28.68,28.75,28.63,28.73,67700.0,22.0356,22.0894,21.9972,22.074,67700.0
2014-12-30 11:00:00,28.74,28.75,28.69,28.73,61900.0,22.0817,22.0894,22.0433,22.074,61900.0
2014-12-30 11:30:00,28.73,28.8,28.7,28.77,30900.0,22.074,22.1278,22.051,22.1048,30900.0
2014-12-30 12:00:00,28.77,28.78,28.74,28.75,67200.0,22.1048,22.1124,22.0817,22.0894,67200.0
2014-12-30 12:30:00,28.76,28.8,28.75,28.79,53000.0,22.0971,22.1278,22.0894,22.1201,53000.0
2014-12-30 13:00:00,28.78,28.8,28.73,28.77,38000.0,22.1124,22.1278,22.074,22.1048,38000.0
2014-12-30 13:30:00,28.78,28.79,28.75,28.75,67400.0,22.1124,22.1201,22.0894,22.0894,67400.0
2014-12-30 14:00:00,28.74,28.75,28.7,28.7,30700.0,22.0817,22.0894,22.051,22.051,30700.0
2014-12-30 14:30:00,28.7,28.75,28.7,28.73,34700.0,22.051,22.0894,22.051,22.074,34700.0
2014-12-30 15:00:00,28.73,28.74,28.69,28.74,40100.0,22.074,22.0817,22.0433,22.0817,40100.0
2014-12-30 15:30:00,28.74,28.75,28.64,28.68,153100.0,22.0817,22.0894,22.0049,22.0356,153100.0
2014-12-31 09:30:00,28.68,28.77,28.56,28.64,123200.0,22.0356,22.1048,21.9434,22.0049,123200.0
2014-12-31 10:00:00,28.64,28.7,28.58,28.67,81100.0,22.0049,22.051,21.9588,22.0279,81100.0
2014-12-31 10:30:00,28.67,28.73,28.66,28.69,52800.0,22.0279,22.074,22.0202,22.0433,52800.0
2014-12-31 11:00:00,28.69,28.7,28.62,28.64,42200.0,22.0433,22.051,21.9895,22.0049,42200.0
2014-12-31 11:30:00,28.64,28.66,28.59,28.61,30200.0,22.0049,22.0202,21.9665,21.9818,30200.0
2014-12-31 12:00:00,28.61,28.63,28.51,28.57,51700.0,21.9818,21.9972,21.905,21.9511,51700.0
2014-12-31 12:30:00,28.57,28.59,28.5,28.52,37900.0,21.9511,21.9665,21.8973,21.9127,37900.0
2014-12-31 13:00:00,28.52,28.55,28.5,28.54,34200.0,21.9127,21.9357,21.8973,21.928,34200.0
2014-12-31 13:30:00,28.55,28.61,28.54,28.6,87400.0,21.9357,21.9818,21.928,21.9741,87400.0
2014-12-31 14:00:00,28.59,28.6,28.52,28.58,90300.0,21.9665,21.9741,21.9127,21.9588,90300.0
2014-12-31 14:30:00,28.59,28.6,28.51,28.54,42300.0,21.9665,21.9741,21.905,21.928,42300.0
2014-12-31 15:00:00,28.55,28.65,28.5,28.62,83500.0,21.9357,22.0126,21.8973,21.9895,83500.0
2014-12-31 15:30:00,28.63,28.64,28.49,28.52,448400.0,21.9972,22.0049,21.8896,21.9127,448400.0
2015-01-02 09:30:00,28.67,28.72,28.35,28.41,145900.0,22.0279,22.0663,21.7821,21.8282,145900.0
2015-01-02 10:00:00,28.42,28.48,28.16,28.24,170900.0,21.8358,21.8819,21.6361,21.6975,170900.0
2015-01-02 10:30:00,28.23,28.27,28.05,28.16,316600.0,21.6899,21.7206,21.5516,21.6361,316600.0
2015-01-02 11:00:00,28.16,28.25,28.09,28.19,257200.0,21.6361,21.7052,21.5823,21.6591,257200.0
2015-01-02 11:30:00,28.19,28.32,28.13,28.22,258600.0,21.6591,21.759,21.613,21.6822,258600.0
2015-01-02 12:00:00,28.23,28.27,28.15,28.16,68000.0,21.6899,21.7206,21.6284,21.6361,68000.0
2015-01-02 12:30:00,28.16,28.2,28.13,28.13,99900.0,21.6361,21.6668,21.613,21.613,99900.0
2015-01-02 13:00:00,28.13,28.18,28.12,28.13,113900.0,21.613,21.6514,21.6053,21.613,113900.0
2015-01-02 13:30:00,28.13,28.18,28.09,28.15,78300.0,21.613,21.6514,21.5823,21.6284,78300.0
2015-01-02 14:00:00,28.16,28.24,28.15,28.19,84700.0,21.6361,21.6975,21.6284,21.6591,84700.0
2015-01-02 14:30:00,28.2,28.33,28.17,28.24,77000.0,21.6668,21.7667,21.6438,21.6975,77000.0
2015-01-02 15:00:00,28.23,28.29,28.17,28.26,131800.0,21.6899,21.736,21.6438,21.7129,131800.0
2015-01-02 15:30:00,28.26,28.35,28.26,28.28,259200.0,21.7129,21.7821,21.7129,21.7283,259200.0
2015-01-05 09:30:00,28.23,28.23,27.73,27.76,238700.0,21.6899,21.6899,21.3057,21.3287,238700.0
2015-01-05 10:00:00,27.76,27.79,27.6,27.67,636100.0,21.3287,21.3518,21.2058,21.2596,636100.0
2015-01-05 10:30:00,27.67,27.72,27.63,27.69,355400.0,21.2596,21.298,21.2289,21.275,355400.0
2015-01-05 11:00:00,27.68,27.76,27.66,27.66,242400.0,21.2673,21.3287,21.2519,21.2519,242400.0
2015-01-05 11:30:00,27.66,27.76,27.63,27.71,123600.0,21.2519,21.3287,21.2289,21.2903,123600.0
2015-01-05 12:00:00,27.71,27.75,27.53,27.53,301400.0,21.2903,21.3211,21.152,21.152,301400.0
2015-01-05 12:30:00,27.53,27.57,27.45,27.55,360900.0,21.152,21.1828,21.0906,21.1674,360900.0
2015-01-05 13:00:00,27.55,27.56,27.3,27.31,586700.0,21.1674,21.1751,20.9753,20.983,586700.0
2015-01-05 13:30:00,27.31,27.33,27.21,27.3,473100.0,20.983,20.9984,20.9062,20.9753,473100.0
2015-01-05 14:00:00,27.29,27.34,27.18,27.28,341100.0,20.9676,21.006,20.8831,20.9599,341100.0
2015-01-05 14:30:00,27.28,27.35,27.17,27.33,492600.0,20.9599,21.0137,20.8754,20.9984,492600.0
2015-01-05 15:00:00,27.33,27.34,27.23,27.3,309600.0,20.9984,21.006,20.9215,20.9753,309600.0
2015-01-05 15:30:00,27.3,27.31,27.19,27.24,414900.0,20.9753,20.983,20.8908,20.9292,414900.0
2015-01-06 09:30:00,27.2,27.33,26.64,26.78,619100.0,20.8985,20.9984,20.4682,20.5758,619100.0
2015-01-06 10:00:00,26.75,26.78,26.39,26.41,887100.0,20.5527,20.5758,20.2761,20.2915,887100.0
2015-01-06 10:30:00,26.41,26.48,26.21,26.23,1566800.0,20.2915,20.3453,20.1378,20.1532,1566800.0
2015-01-06 11:00:00,26.23,26.25,26.01,26.2,1396600.0,20.1532,20.1686,19.9842,20.1302,1396600.0
2015-01-06 11:30:00,26.2,26.28,26.13,26.18,538800.0,20.1302,20.1916,20.0764,20.1148,538800.0
2015-01-06 12:00:00,26.18,26.2,25.97,26.19,342500.0,20.1148,20.1302,19.9534,20.1225,342500.0
2015-01-06 12:30:00,26.19,26.33,26.14,26.26,353200.0,20.1225,20.23,20.0841,20.1763,353200.0
2015-01-06 13:00:00,26.27,26.27,26.03,26.08,273800.0,20.1839,20.1839,19.9995,20.038,273800.0
2015-01-06 13:30:00,26.07,26.1,25.99,26.1,202600.0,20.0303,20.0533,19.9688,20.0533,202600.0
2015-01-06 14:00:00,26.11,26.27,26.06,26.27,253600.0,20.061,20.1839,20.0226,20.1839,253600.0
2015-01-06 14:30:00,26.27,26.55,26.24,26.4,603400.0,20.1839,20.3991,20.1609,20.2838,603400.0
2015-01-06 15:00:00,26.41,26.49,26.35,26.44,471700.0,20.2915,20.353,20.2454,20.3146,471700.0
2015-01-06 15:30:00,26.44,26.44,26.16,26.19,783400.0,20.3146,20.3146,20.0994,20.1225,783400.0
2015-01-07 09:30:00,26.42,26.68,26.41,26.59,375000.0,20.2992,20.4989,20.2915,20.4298,375000.0
2015-01-07 10:00:00,26.6,26.66,26.37,26.41,293700.0,20.4375,20.4836,20.2608,20.2915,293700.0
2015-01-07 10:30:00,26.41,26.44,26.32,26.36,146500.0,20.2915,20.3146,20.2224,20.2531,146500.0
2015-01-07 11:00:00,26.37,26.4,26.13,26.14,160700.0,20.2608,20.2838,20.0764,20.0841,160700.0
2015-01-07 11:30:00,26.14,26.31,26.1,26.28,92500.0,20.0841,20.2147,20.0533,20.1916,92500.0
2015-01-07 12:00:00,26.29,26.44,26.28,26.44,131800.0,20.1993,20.3146,20.1916,20.3146,131800.0
2015-01-07 12:30:00,26.45,26.45,26.34,26.36,74500.0,20.3222,20.3222,20.2377,20.2531,74500.0
2015-01-07 13:00:00,26.36,26.41,26.28,26.37,89800.0,20.2531,20.2915,20.1916,20.2608,89800.0
2015-01-07 13:30:00,26.37,26.4,26.34,26.38,86900.0,20.2608,20.2838,20.2377,20.2685,86900.0
2015-01-07 14:00:00,26.38,26.58,26.34,26.56,263400.0,20.2685,20.4221,20.2377,20.4067,263400.0
2015-01-07 14:30:00,26.56,26.59,26.4,26.41,211400.0,20.4067,20.4298,20.2838,20.2915,211400.0
2015-01-07 15:00:00,26.42,26.53,26.41,26.5,216300.0,20.2992,20.3837,20.2915,20.3606,216300.0
2015-01-07 15:30:00,26.5,26.51,26.4,26.44,324500.0,20.3606,20.3683,20.2838,20.3146,324500.0
2015-01-08 09:30:00,26.7,26.86,26.59,26.81,235500.0,20.5143,20.6372,20.4298,20.5988,235500.0
2015-01-08 10:00:00,26.82,26.89,26.73,26.78,123300.0,20.6065,20.6603,20.5374,20.5758,123300.0
2015-01-08 10:30:00,26.78,26.91,26.78,26.91,73200.0,20.5758,20.6757,20.5758,20.6757,73200.0
2015-01-08 11:00:00,26.92,26.95,26.76,26.77,76600.0,20.6833,20.7064,20.5604,20.5681,76600.0
2015-01-08 11:30:00,26.76,26.77,26.66,26.73,81300.0,20.5604,20.5681,20.4836,20.5374,81300.0
2015-01-08 12:00:00,26.73,26.77,26.67,26.75,40700.0,20.5374,20.5681,20.4913,20.5527,40700.0
2015-01-08 12:30:00,26.76,26.8,26.74,26.8,52700.0,20.5604,20.5911,20.545,20.5911,52700.0
2015-01-08 13:00:00,26.8,26.88,26.76,26.86,69800.0,20.5911,20.6526,20.5604,20.6372,69800.0
2015-01-08 13:30:00,26.85,26.88,26.78,26.8,63500.0,20.6296,20.6526,20.5758,20.5911,63500.0
2015-01-08 14:00:00,26.8,26.8,26.71,26.8,115800.0,20.5911,20.5911,20.522,20.5911,115800.0
2015-01-08 14:30:00,26.8,26.91,26.79,26.89,75400.0,20.5911,20.6757,20.5835,20.6603,75400.0
2015-01-08 15:00:00,26.89,26.9,26.84,26.89,106100.0,20.6603,20.668,20.6219,20.6603,106100.0
2015-01-08 15:30:00,26.9,26.91,26.77,26.82,245700.0,20.668,20.6757,20.5681,20.6065,245700.0
2015-01-09 09:30:00,26.82,26.99,26.37,26.38,120600.0,20.6065,20.7371,20.2608,20.2685,120600.0
2015-01-09 10:00:00,26.39,26.55,26.36,26.45,90400.0,20.2761,20.3991,20.2531,20.3222,90400.0
2015-01-09 10:30:00,26.45,26.45,26.32,26.42,73500.0,20.3222,20.3222,20.2224,20.2992,73500.0
2015-01-09 11:00:00,26.41,26.41,26.22,26.24,138300.0,20.2915,20.2915,20.1455,20.1609,138300.0
2015-01-09 11:30:00,26.24,26.28,26.14,26.2,152800.0,20.1609,20.1916,20.0841,20.1302,152800.0
2015-01-09 12:00:00,26.2,26.21,26.12,26.14,138000.0,20.1302,20.1378,20.0687,20.0841,138000.0
2015-01-09 12:30:00,26.15,26.17,26.05,26.06,92900.0,20.0917,20.1071,20.0149,20.0226,92900.0
2015-01-09 13:00:00,26.05,26.15,26.02,26.07,48300.0,20.0149,20.0917,19.9919,20.0303,48300.0
2015-01-09 13:30:00,26.07,26.12,26.02,26.07,74100.0,20.0303,20.0687,19.9919,20.0303,74100.0
2015-01-09 14:00:00,26.07,26.07,26.0,26.03,76900.0,20.0303,20.0303,19.9765,19.9995,76900.0
2015-01-09 14:30:00,26.02,26.09,25.98,26.01,123800.0,19.9919,20.0456,19.9611,19.9842,123800.0
2015-01-09 15:00:00,26.02,26.1,25.98,26.02,99400.0,19.9919,20.0533,19.9611,19.9919,99400.0
2015-01-09 15:30:00,26.03,26.11,25.98,26.05,412000.0,19.9995,20.061,19.9611,20.0149,412000.0
2015-01-12 09:30:00,25.99,26.02,25.66,25.78,298400.0,19.9688,19.9919,19.7153,19.8075,298400.0
2015-01-12 10:00:00,25.77,25.78,25.64,25.66,124400.0,19.7998,19.8075,19.6999,19.7153,124400.0
2015-01-12 10:30:00,25.65,25.76,25.64,25.73,107800.0,19.7076,19.7921,19.6999,19.769,107800.0
2015-01-12 11:00:00,25.74,25.81,25.67,25.68,123700.0,19.7767,19.8305,19.7229,19.7306,123700.0
2015-01-12 11:30:00,25.69,25.75,25.63,25.64,83500.0,19.7383,19.7844,19.6922,19.6999,83500.0
2015-01-12 12:00:00,25.65,25.7,25.61,25.64,77600.0,19.7076,19.746,19.6768,19.6999,77600.0
2015-01-12 12:30:00,25.64,25.71,25.63,25.64,68000.0,19.6999,19.7537,19.6922,19.6999,68000.0
2015-01-12 13:00:00,25.65,25.68,25.61,25.61,54600.0,19.7076,19.7306,19.6768,19.6768,54600.0
2015-01-12 13:30:00,25.61,25.65,25.57,25.61,52300.0,19.6768,19.7076,19.6461,19.6768,52300.0
2015-01-12 14:00:00,25.61,25.64,25.57,25.59,78900.0,19.6768,19.6999,19.6461,19.6615,78900.0
2015-01-12 14:30:00,25.59,25.63,25.56,25.62,101800.0,19.6615,19.6922,19.6384,19.6845,101800.0
2015-01-12 15:00:00,25.62,25.69,25.6,25.64,117000.0,19.6845,19.7383,19.6692,19.6999,117000.0
2015-01-12 15:30:00,25.65,25.71,25.57,25.66,356300.0,19.7076,19.7537,19.6461,19.7153,356300.0
2015-01-13 09:30:00,25.76,25.98,25.74,25.83,327700.0,19.7921,19.9611,19.7767,19.8459,327700.0
2015-01-13 10:00:00,25.83,25.9,25.8,25.86,252100.0,19.8459,19.8997,19.8228,19.8689,252100.0
2015-01-13 10:30:00,25.85,25.86,25.7,25.7,253700.0,19.8612,19.8689,19.746,19.746,253700.0
2015-01-13 11:00:00,25.7,25.71,25.53,25.55,168700.0,19.746,19.7537,19.6154,19.6307,168700.0
2015-01-13 11:30:00,25.55,25.55,25.38,25.46,262500.0,19.6307,19.6307,19.5001,19.5616,262500.0
2015-01-13 12:00:00,25.45,25.47,25.31,25.34,135200.0,19.5539,19.5693,19.4463,19.4694,135200.0
2015-01-13 12:30:00,25.33,25.42,25.29,25.39,111000.0,19.4617,19.5309,19.431,19.5078,111000.0
2015-01-13 13:00:00,25.39,25.41,25.21,25.23,157100.0,19.5078,19.5232,19.3695,19.3849,157100.0
2015-01-13 13:30:00,25.22,25.29,25.08,25.13,225500.0,19.3772,19.431,19.2696,19.308,225500.0
2015-01-13 14:00:00,25.12,25.16,25.0,25.15,275100.0,19.3004,19.3311,19.2082,19.3234,275100.0
2015-01-13 14:30:00,25.14,25.16,25.05,25.05,220700.0,19.3157,19.3311,19.2466,19.2466,220700.0
2015-01-13 15:00:00,25.05,25.08,24.98,24.98,376800.0,19.2466,19.2696,19.1928,19.1928,376800.0
2015-01-13 15:30:00,24.99,25.26,24.99,25.21,610200.0,19.2005,19.4079,19.2005,19.3695,610200.0
2015-01-14 09:30:00,24.86,25.15,24.68,24.95,328400.0,19.1006,19.3234,18.9623,19.1697,328400.0
2015-01-14 10:00:00,24.95,24.96,24.81,24.82,353000.0,19.1697,19.1774,19.0622,19.0699,353000.0
2015-01-14 10:30:00,24.83,24.85,24.71,24.73,558900.0,19.0775,19.0929,18.9853,19.0007,558900.0
2015-01-14 11:00:00,24.72,24.77,24.6,24.64,153900.0,18.993,19.0314,18.9008,18.9316,153900.0
2015-01-14 11:30:00,24.64,24.74,24.62,24.69,93600.0,18.9316,19.0084,18.9162,18.97,93600.0
2015-01-14 12:00:00,24.69,24.7,24.62,24.65,122800.0,18.97,18.9777,18.9162,18.9392,122800.0
2015-01-14 12:30:00,24.64,24.67,24.49,24.52,124600.0,18.9316,18.9546,18.8163,18.8394,124600.0
2015-01-14 13:00:00,24.52,24.55,24.39,24.43,155600.0,18.8394,18.8624,18.7395,18.7702,155600.0
2015-01-14 13:30:00,24.43,24.55,24.41,24.49,132400.0,18.7702,18.8624,18.7548,18.8163,132400.0
2015-01-14 14:00:00,24.49,24.68,24.46,24.67,186100.0,18.8163,18.9623,18.7933,18.9546,186100.0
2015-01-14 14:30:00,24.66,24.83,24.66,24.78,176800.0,18.9469,19.0775,18.9469,19.0391,176800.0
2015-01-14 15:00:00,24.78,24.85,24.76,24.83,409700.0,19.0391,19.0929,19.0238,19.0775,409700.0
2015-01-14 15:30:00,24.83,24.86,24.77,24.78,697700.0,19.0775,19.1006,19.0314,19.0391,697700.0
2015-01-15 09:30:00,24.82,24.97,24.56,24.64,371900.0,19.0699,19.1851,18.8701,18.9316,371900.0
2015-01-15 10:00:00,24.64,24.81,24.55,24.8,319000.0,18.9316,19.0622,18.8624,19.0545,319000.0
2015-01-15 10:30:00,24.8,24.86,24.62,24.62,135700.0,19.0545,19.1006,18.9162,18.9162,135700.0
2015-01-15 11:00:00,24.63,24.68,24.44,24.45,103900.0,18.9239,18.9623,18.7779,18.7856,103900.0
2015-01-15 11:30:00,24.46,24.56,24.43,24.51,127500.0,18.7933,18.8701,18.7702,18.8317,127500.0
2015-01-15 12:00:00,24.51,24.54,24.44,24.44,103600.0,18.8317,18.8547,18.7779,18.7779,103600.0
2015-01-15 12:30:00,24.44,24.44,24.25,24.32,227000.0,18.7779,18.7779,18.6319,18.6857,227000.0
2015-01-15 13:00:00,24.32,24.46,24.31,24.32,73000.0,18.6857,18.7933,18.678,18.6857,73000.0
2015-01-15 13:30:00,24.32,24.37,24.29,24.31,397200.0,18.6857,18.7241,18.6626,18.678,397200.0
2015-01-15 14:00:00,24.31,24.51,24.28,24.5,207500.0,18.678,18.8317,18.655,18.824,207500.0
2015-01-15 14:30:00,24.5,24.58,24.48,24.56,133500.0,18.824,18.8855,18.8086,18.8701,133500.0
2015-01-15 15:00:00,24.55,24.57,24.47,24.51,164200.0,18.8624,18.8778,18.8009,18.8317,164200.0
2015-01-15 15:30:00,24.5,24.58,24.48,24.48,541700.0,18.824,18.8855,18.8086,18.8086,541700.0
2015-01-16 09:30:00,24.47,24.82,24.46,24.7,457900.0,18.8009,19.0699,18.7933,18.9777,457900.0
2015-01-16 10:00:00,24.7,24.75,24.47,24.65,362400.0,18.9777,19.0161,18.8009,18.9392,362400.0
2015-01-16 10:30:00,24.64,24.8,24.61,24.79,272500.0,18.9316,19.0545,18.9085,19.0468,272500.0
2015-01-16 11:00:00,24.79,24.81,24.57,24.6,211200.0,19.0468,19.0622,18.8778,18.9008,211200.0
2015-01-16 11:30:00,24.59,24.71,24.56,24.66,148700.0,18.8931,18.9853,18.8701,18.9469,148700.0
2015-01-16 12:00:00,24.66,24.75,24.65,24.73,124000.0,18.9469,19.0161,18.9392,19.0007,124000.0
2015-01-16 12:30:00,24.74,24.81,24.71,24.78,539100.0,19.0084,19.0622,18.9853,19.0391,539100.0
2015-01-16 13:00:00,24.78,24.82,24.69,24.71,160500.0,19.0391,19.0699,18.97,18.9853,160500.0
2015-01-16 13:30:00,24.71,24.77,24.69,24.7,76300.0,18.9853,19.0314,18.97,18.9777,76300.0
2015-01-16 14:00:00,24.7,24.71,24.56,24.57,116600.0,18.9777,18.9853,18.8701,18.8778,116600.0
2015-01-16 14:30:00,24.57,24.58,24.47,24.56,161300.0,18.8778,18.8855,18.8009,18.8701,161300.0
2015-01-16 15:00:00,24.55,24.62,24.51,24.59,156100.0,18.8624,18.9162,18.8317,18.8931,156100.0
2015-01-16 15:30:00,24.59,24.8,24.58,24.77,376000.0,18.8931,19.0545,18.8855,19.0314,376000.0
2015-01-20 09:30:00,24.87,24.97,24.56,24.67,435700.0,19.1083,19.1851,18.8701,18.9546,435700.0
2015-01-20 10:00:00,24.65,24.68,24.55,24.59,111400.0,18.9392,18.9623,18.8624,18.8931,111400.0
2015-01-20 10:30:00,24.59,24.61,24.45,24.49,147000.0,18.8931,18.9085,18.7856,18.8163,147000.0
2015-01-20 11:00:00,24.48,24.58,24.45,24.53,60300.0,18.8086,18.8855,18.7856,18.847,60300.0
2015-01-20 11:30:00,24.53,24.56,24.38,24.45,59100.0,18.847,18.8701,18.7318,18.7856,59100.0
2015-01-20 12:00:00,24.45,24.49,24.4,24.47,101200.0,18.7856,18.8163,18.7472,18.8009,101200.0
2015-01-20 12:30:00,24.48,24.54,24.44,24.45,101400.0,18.8086,18.8547,18.7779,18.7856,101400.0
2015-01-20 13:00:00,24.45,24.46,24.36,24.4,139100.0,18.7856,18.7933,18.7164,18.7472,139100.0
2015-01-20 13:30:00,24.41,24.45,24.39,24.4,67600.0,18.7548,18.7856,18.7395,18.7472,67600.0
2015-01-20 14:00:00,24.4,24.48,24.35,24.37,147300.0,18.7472,18.8086,18.7087,18.7241,147300.0
2015-01-20 14:30:00,24.37,24.44,24.35,24.41,187800.0,18.7241,18.7779,18.7087,18.7548,187800.0
2015-01-20 15:00:00,24.42,24.46,24.38,24.44,201000.0,18.7625,18.7933,18.7318,18.7779,201000.0
2015-01-20 15:30:00,24.44,24.45,24.34,24.39,324600.0,18.7779,18.7856,18.7011,18.7395,324600.0
2015-01-21 09:30:00,24.35,24.62,24.23,24.48,198300.0,18.7087,18.9162,18.6165,18.8086,198300.0
2015-01-21 10:00:00,24.48,24.55,24.46,24.49,222000.0,18.8086,18.8624,18.7933,18.8163,222000.0
2015-01-21 10:30:00,24.5,24.58,24.43,24.55,181100.0,18.824,18.8855,18.7702,18.8624,181100.0
2015-01-21 11:00:00,24.56,24.62,24.55,24.61,96500.0,18.8701,18.9162,18.8624,18.9085,96500.0
2015-01-21 11:30:00,24.62,24.7,24.59,24.69,70600.0,18.9162,18.9777,18.8931,18.97,70600.0
2015-01-21 12:00:00,24.69,24.76,24.67,24.69,70500.0,18.97,19.0238,18.9546,18.97,70500.0
2015-01-21 12:30:00,24.69,24.72,24.52,24.53,120100.0,18.97,18.993,18.8394,18.847,120100.0
2015-01-21 13:00:00,24.52,24.59,24.43,24.46,86800.0,18.8394,18.8931,18.7702,18.7933,86800.0
2015-01-21 13:30:00,24.45,24.48,24.35,24.35,111600.0,18.7856,18.8086,18.7087,18.7087,111600.0
2015-01-21 14:00:00,24.35,24.46,24.32,24.41,139300.0,18.7087,18.7933,18.6857,18.7548,139300.0
2015-01-21 14:30:00,24.4,24.42,24.36,24.4,112100.0,18.7472,18.7625,18.7164,18.7472,112100.0
2015-01-21 15:00:00,24.4,24.43,24.32,24.39,186200.0,18.7472,18.7702,18.6857,18.7395,186200.0
2015-01-21 15:30:00,24.4,24.46,24.37,24.44,308600.0,18.7472,18.7933,18.7241,18.7779,308600.0
2015-01-22 09:30:00,24.62,24.86,24.56,24.6,337800.0,18.9162,19.1006,18.8701,18.9008,337800.0
2015-01-22 10:00:00,24.62,24.82,24.54,24.76,362400.0,18.9162,19.0699,18.8547,19.0238,362400.0
2015-01-22 10:30:00,24.76,24.93,24.74,24.93,200600.0,19.0238,19.1544,19.0084,19.1544,200600.0
2015-01-22 11:00:00,24.92,25.04,24.85,25.01,161500.0,19.1467,19.2389,19.0929,19.2158,161500.0
2015-01-22 11:30:00,25.01,25.04,24.91,24.94,154100.0,19.2158,19.2389,19.139,19.1621,154100.0
2015-01-22 12:00:00,24.94,24.97,24.84,24.88,93000.0,19.1621,19.1851,19.0852,19.116,93000.0
2015-01-22 12:30:00,24.88,24.94,24.84,24.92,98600.0,19.116,19.1621,19.0852,19.1467,98600.0
2015-01-22 13:00:00,24.93,25.0,24.92,24.95,53600.0,19.1544,19.2082,19.1467,19.1697,53600.0
2015-01-22 13:30:00,24.95,25.04,24.95,25.03,69200.0,19.1697,19.2389,19.1697,19.2312,69200.0
2015-01-22 14:00:00,25.03,25.12,25.01,25.11,102100.0,19.2312,19.3004,19.2158,19.2927,102100.0
2015-01-22 14:30:00,25.1,25.31,25.1,25.29,174100.0,19.285,19.4463,19.285,19.431,174100.0
2015-01-22 15:00:00,25.29,25.4,25.28,25.37,277000.0,19.431,19.5155,19.4233,19.4924,277000.0
2015-01-22 15:30:00,25.37,25.38,25.18,25.28,641700.0,19.4924,19.5001,19.3465,19.4233,641700.0
2015-01-23 09:30:00,25.21,25.41,25.02,25.02,199400.0,19.3695,19.5232,19.2235,19.2235,199400.0
2015-01-23 10:00:00,25.04,25.12,24.89,24.95,142100.0,19.2389,19.3004,19.1236,19.1697,142100.0
2015-01-23 10:30:00,24.95,24.96,24.77,24.87,122600.0,19.1697,19.1774,19.0314,19.1083,122600.0
2015-01-23 11:00:00,24.86,25.01,24.86,24.99,105000.0,19.1006,19.2158,19.1006,19.2005,105000.0
2015-01-23 11:30:00,25.0,25.0,24.85,24.88,63800.0,19.2082,19.2082,19.0929,19.116,63800.0
2015-01-23 12:00:00,24.88,24.96,24.88,24.92,39800.0,19.116,19.1774,19.116,19.1467,39800.0
2015-01-23 12:30:00,24.92,24.99,24.89,24.92,150900.0,19.1467,19.2005,19.1236,19.1467,150900.0
2015-01-23 13:00:00,24.91,24.91,24.82,24.87,30700.0,19.139,19.139,19.0699,19.1083,30700.0
2015-01-23 13:30:00,24.87,24.99,24.85,24.98,129100.0,19.1083,19.2005,19.0929,19.1928,129100.0
2015-01-23 14:00:00,24.98,24.99,24.91,24.99,71800.0,19.1928,19.2005,19.139,19.2005,71800.0
2015-01-23 14:30:00,24.98,24.98,24.92,24.94,41500.0,19.1928,19.1928,19.1467,19.1621,41500.0
2015-01-23 15:00:00,24.94,24.96,24.89,24.93,64600.0,19.1621,19.1774,19.1236,19.1544,64600.0
2015-01-23 15:30:00,24.93,24.93,24.79,24.8,240800.0,19.1544,19.1544,19.0468,19.0545,240800.0
2015-01-26 09:30:00,24.66,24.81,24.51,24.75,321700.0,18.9469,19.0622,18.8317,19.0161,321700.0
2015-01-26 10:00:00,24.75,24.8,24.71,24.78,177300.0,19.0161,19.0545,18.9853,19.0391,177300.0
2015-01-26 10:30:00,24.78,24.89,24.73,24.79,188500.0,19.0391,19.1236,19.0007,19.0468,188500.0
2015-01-26 11:00:00,24.78,24.81,24.76,24.78,135900.0,19.0391,19.0622,19.0238,19.0391,135900.0
2015-01-26 11:30:00,24.78,24.92,24.76,24.92,107600.0,19.0391,19.1467,19.0238,19.1467,107600.0
2015-01-26 12:00:00,24.91,25.0,24.89,24.99,104000.0,19.139,19.2082,19.1236,19.2005,104000.0
2015-01-26 12:30:00,24.99,25.01,24.93,24.99,81100.0,19.2005,19.2158,19.1544,19.2005,81100.0
2015-01-26 13:00:00,24.98,24.99,24.85,24.86,158200.0,19.1928,19.2005,19.0929,19.1006,158200.0
2015-01-26 13:30:00,24.86,24.89,24.75,24.82,638600.0,19.1006,19.1236,19.0161,19.0699,638600.0
2015-01-26 14:00:00,24.82,24.94,24.7,24.92,518900.0,19.0699,19.1621,18.9777,19.1467,518900.0
2015-01-26 14:30:00,24.93,25.08,24.93,25.05,125300.0,19.1544,19.2696,19.1544,19.2466,125300.0
2015-01-26 15:00:00,25.04,25.07,24.94,25.03,198100.0,19.2389,19.2619,19.1621,19.2312,198100.0
2015-01-26 15:30:00,25.03,25.15,24.93,25.11,707300.0,19.2312,19.3234,19.1544,19.2927,707300.0
2015-01-27 09:30:00,24.26,24.7,23.78,24.56,430100.0,18.6396,18.9777,18.2708,18.8701,430100.0
2015-01-27 10:00:00,24.53,24.57,24.33,24.51,255400.0,18.847,18.8778,18.6934,18.8317,255400.0
2015-01-27 10:30:00,24.51,24.58,24.44,24.5,309600.0,18.8317,18.8855,18.7779,18.824,309600.0
2015-01-27 11:00:00,24.5,24.64,24.49,24.63,276900.0,18.824,18.9316,18.8163,18.9239,276900.0
2015-01-27 11:30:00,24.63,24.65,24.47,24.62,221500.0,18.9239,18.9392,18.8009,18.9162,221500.0
2015-01-27 12:00:00,24.61,24.7,24.58,24.7,141300.0,18.9085,18.9777,18.8855,18.9777,141300.0
2015-01-27 12:30:00,24.69,24.88,24.65,24.87,173900.0,18.97,19.116,18.9392,19.1083,173900.0
2015-01-27 13:00:00,24.87,25.09,24.87,24.91,279500.0,19.1083,19.2773,19.1083,19.139,279500.0
2015-01-27 13:30:00,24.91,24.94,24.77,24.84,111600.0,19.139,19.1621,19.0314,19.0852,111600.0
2015-01-27 14:00:00,24.84,24.89,24.74,24.84,133000.0,19.0852,19.1236,19.0084,19.0852,133000.0
2015-01-27 14:30:00,24.84,24.85,24.78,24.78,124800.0,19.0852,19.0929,19.0391,19.0391,124800.0
2015-01-27 15:00:00,24.77,24.8,24.68,24.68,296800.0,19.0314,19.0545,18.9623,18.9623,296800.0
2015-01-27 15:30:00,24.68,24.82,24.61,24.7,1214000.0,18.9623,19.0699,18.9085,18.9777,1214000.0
2015-01-28 09:30:00,24.79,25.4,24.34,24.36,333000.0,19.0468,19.5155,18.7011,18.7164,333000.0
2015-01-28 10:00:00,24.38,24.56,24.36,24.48,195500.0,18.7318,18.8701,18.7164,18.8086,195500.0
2015-01-28 10:30:00,24.47,24.51,24.4,24.43,243000.0,18.8009,18.8317,18.7472,18.7702,243000.0
2015-01-28 11:00:00,24.44,24.47,24.32,24.34,173600.0,18.7779,18.8009,18.6857,18.7011,173600.0
2015-01-28 11:30:00,24.33,24.43,24.33,24.41,128400.0,18.6934,18.7702,18.6934,18.7548,128400.0
2015-01-28 12:00:00,24.41,24.5,24.41,24.48,88000.0,18.7548,18.824,18.7548,18.8086,88000.0
2015-01-28 12:30:00,24.48,24.49,24.41,24.41,69800.0,18.8086,18.8163,18.7548,18.7548,69800.0
2015-01-28 13:00:00,24.41,24.42,24.35,24.38,70100.0,18.7548,18.7625,18.7087,18.7318,70100.0
2015-01-28 13:30:00,24.39,24.45,24.38,24.42,66900.0,18.7395,18.7856,18.7318,18.7625,66900.0
2015-01-28 14:00:00,24.43,24.51,24.23,24.23,181700.0,18.7702,18.8317,18.6165,18.6165,181700.0
2015-01-28 14:30:00,24.22,24.23,24.14,24.18,152100.0,18.6089,18.6165,18.5474,18.5781,152100.0
2015-01-28 15:00:00,24.18,24.21,24.04,24.07,203300.0,18.5781,18.6012,18.4706,18.4936,203300.0
2015-01-28 15:30:00,24.07,24.08,23.86,23.87,570600.0,18.4936,18.5013,18.3323,18.34,570600.0
2015-01-29 09:30:00,23.92,24.15,23.79,24.07,172300.0,18.3784,18.5551,18.2785,18.4936,172300.0
2015-01-29 10:00:00,24.07,24.07,23.8,23.88,188800.0,18.4936,18.4936,18.2862,18.3476,188800.0
2015-01-29 10:30:00,23.88,23.91,23.72,23.83,175500.0,18.3476,18.3707,18.2247,18.3092,175500.0
2015-01-29 11:00:00,23.82,23.86,23.75,23.81,121800.0,18.3015,18.3323,18.2478,18.2939,121800.0
2015-01-29 11:30:00,23.81,23.89,23.78,23.84,129600.0,18.2939,18.3553,18.2708,18.3169,129600.0
2015-01-29 12:00:00,23.84,23.91,23.83,23.88,162900.0,18.3169,18.3707,18.3092,18.3476,162900.0
2015-01-29 12:30:00,23.88,23.91,23.79,23.84,179200.0,18.3476,18.3707,18.2785,18.3169,179200.0
2015-01-29 13:00:00,23.84,24.0,23.78,24.0,188900.0,18.3169,18.4398,18.2708,18.4398,188900.0
2015-01-29 13:30:00,24.0,24.19,23.99,24.16,224800.0,18.4398,18.5858,18.4322,18.5628,224800.0
2015-01-29 14:00:00,24.16,24.26,24.13,24.25,168300.0,18.5628,18.6396,18.5397,18.6319,168300.0
2015-01-29 14:30:00,24.25,24.27,24.12,24.19,149100.0,18.6319,18.6473,18.532,18.5858,149100.0
2015-01-29 15:00:00,24.2,24.27,24.17,24.24,184000.0,18.5935,18.6473,18.5704,18.6242,184000.0
2015-01-29 15:30:00,24.23,24.29,24.18,24.25,383100.0,18.6165,18.6626,18.5781,18.6319,383100.0
2015-01-30 09:30:00,23.97,24.13,23.72,24.06,117500.0,18.4168,18.5397,18.2247,18.4859,117500.0
2015-01-30 10:00:00,24.03,24.1,23.95,24.02,86500.0,18.4629,18.5167,18.4014,18.4552,86500.0
2015-01-30 10:30:00,24.01,24.02,23.91,23.99,229400.0,18.4475,18.4552,18.3707,18.4322,229400.0
2015-01-30 11:00:00,24.0,24.01,23.93,23.98,271000.0,18.4398,18.4475,18.3861,18.4245,271000.0
2015-01-30 11:30:00,23.98,24.06,23.97,24.06,140400.0,18.4245,18.4859,18.4168,18.4859,140400.0
2015-01-30 12:00:00,24.06,24.15,24.04,24.11,87400.0,18.4859,18.5551,18.4706,18.5243,87400.0
2015-01-30 12:30:00,24.12,24.18,24.07,24.18,115200.0,18.532,18.5781,18.4936,18.5781,115200.0
2015-01-30 13:00:00,24.18,24.2,24.07,24.11,114900.0,18.5781,18.5935,18.4936,18.5243,114900.0
2015-01-30 13:30:00,24.1,24.21,24.08,24.21,64600.0,18.5167,18.6012,18.5013,18.6012,64600.0
2015-01-30 14:00:00,24.22,24.36,24.17,24.36,120900.0,18.6089,18.7164,18.5704,18.7164,120900.0
2015-01-30 14:30:00,24.36,24.38,24.13,24.16,125800.0,18.7164,18.7318,18.5397,18.5628,125800.0
2015-01-30 15:00:00,24.16,24.21,24.0,24.1,179300.0,18.5628,18.6012,18.4398,18.5167,179300.0
2015-01-30 15:30:00,24.1,24.12,23.96,23.96,415800.0,18.5167,18.532,18.4091,18.4091,415800.0
2015-02-02 09:30:00,24.08,24.25,23.99,24.08,166200.0,18.5013,18.6319,18.4322,18.5013,166200.0
2015-02-02 10:00:00,24.08,24.08,23.9,24.03,191300.0,18.5013,18.5013,18.363,18.4629,191300.0
2015-02-02 10:30:00,24.04,24.14,24.0,24.1,219700.0,18.4706,18.5474,18.4398,18.5167,219700.0
2015-02-02 11:00:00,24.11,24.21,24.1,24.19,250400.0,18.5243,18.6012,18.5167,18.5858,250400.0
2015-02-02 11:30:00,24.19,24.32,24.16,24.31,265500.0,18.5858,18.6857,18.5628,18.678,265500.0
2015-02-02 12:00:00,24.3,24.33,24.24,24.3,158500.0,18.6703,18.6934,18.6242,18.6703,158500.0
2015-02-02 12:30:00,24.32,24.4,24.27,24.28,120400.0,18.6857,18.7472,18.6473,18.655,120400.0
2015-02-02 13:00:00,24.26,24.34,24.23,24.34,60400.0,18.6396,18.7011,18.6165,18.7011,60400.0
2015-02-02 13:30:00,24.35,24.36,24.24,24.29,89200.0,18.7087,18.7164,18.6242,18.6626,89200.0
2015-02-02 14:00:00,24.29,24.36,24.27,24.36,197500.0,18.6626,18.7164,18.6473,18.7164,197500.0
2015-02-02 14:30:00,24.36,24.39,24.3,24.38,181100.0,18.7164,18.7395,18.6703,18.7318,181100.0
2015-02-02 15:00:00,24.38,24.51,24.36,24.49,153700.0,18.7318,18.8317,18.7164,18.8163,153700.0
2015-02-02 15:30:00,24.49,24.7,24.48,24.62,412200.0,18.8163,18.9777,18.8086,18.9162,412200.0
2015-02-03 09:30:00,24.85,25.37,24.77,25.37,261200.0,19.0929,19.4924,19.0314,19.4924,261200.0
2015-02-03 10:00:00,25.37,25.38,25.13,25.22,191600.0,19.4924,19.5001,19.308,19.3772,191600.0
2015-02-03 10:30:00,25.22,25.27,25.09,25.1,241600.0,19.3772,19.4156,19.2773,19.285,241600.0
2015-02-03 11:00:00,25.09,25.35,25.08,25.34,292000.0,19.2773,19.4771,19.2696,19.4694,292000.0
2015-02-03 11:30:00,25.35,25.42,25.21,25.24,336200.0,19.4771,19.5309,19.3695,19.3926,336200.0
2015-02-03 12:00:00,25.23,25.29,25.19,25.2,130900.0,19.3849,19.431,19.3541,19.3618,130900.0
2015-02-03 12:30:00,25.2,25.24,25.14,25.17,77000.0,19.3618,19.3926,19.3157,19.3388,77000.0
2015-02-03 13:00:00,25.17,25.32,25.17,25.3,121900.0,19.3388,19.454,19.3388,19.4387,121900.0
2015-02-03 13:30:00,25.31,25.4,25.28,25.39,126000.0,19.4463,19.5155,19.4233,19.5078,126000.0
2015-02-03 14:00:00,25.4,25.43,25.28,25.29,142200.0,19.5155,19.5385,19.4233,19.431,142200.0
2015-02-03 14:30:00,25.3,25.31,25.22,25.3,136900.0,19.4387,19.4463,19.3772,19.4387,136900.0
2015-02-03 15:00:00,25.31,25.38,25.28,25.3,135900.0,19.4463,19.5001,19.4233,19.4387,135900.0
2015-02-03 15:30:00,25.3,25.36,25.25,25.29,448300.0,19.4387,19.4848,19.4002,19.431,448300.0
2015-02-04 09:30:00,25.15,25.42,25.12,25.24,215900.0,19.3234,19.5309,19.3004,19.3926,215900.0
2015-02-04 10:00:00,25.25,25.31,25.13,25.16,126800.0,19.4002,19.4463,19.308,19.3311,126800.0
2015-02-04 10:30:00,25.16,25.22,25.06,25.12,223900.0,19.3311,19.3772,19.2543,19.3004,223900.0
2015-02-04 11:00:00,25.11,25.11,24.99,25.01,133300.0,19.2927,19.2927,19.2005,19.2158,133300.0
2015-02-04 11:30:00,25.01,25.07,25.0,25.02,98400.0,19.2158,19.2619,19.2082,19.2235,98400.0
2015-02-04 12:00:00,25.03,25.06,25.0,25.0,216900.0,19.2312,19.2543,19.2082,19.2082,216900.0
2015-02-04 12:30:00,25.0,25.03,24.92,24.92,201800.0,19.2082,19.2312,19.1467,19.1467,201800.0
2015-02-04 13:00:00,24.93,25.01,24.92,24.98,108100.0,19.1544,19.2158,19.1467,19.1928,108100.0
2015-02-04 13:30:00,24.99,25.01,24.88,24.9,109800.0,19.2005,19.2158,19.116,19.1313,109800.0
2015-02-04 14:00:00,24.9,24.92,24.83,24.89,110700.0,19.1313,19.1467,19.0775,19.1236,110700.0
2015-02-04 14:30:00,24.9,24.93,24.88,24.91,118900.0,19.1313,19.1544,19.116,19.139,118900.0
2015-02-04 15:00:00,24.91,25.02,24.88,25.01,180400.0,19.139,19.2235,19.116,19.2158,180400.0
2015-02-04 15:30:00,25.01,25.05,24.77,24.83,547400.0,19.2158,19.2466,19.0314,19.0775,547400.0
2015-02-05 09:30:00,24.83,25.35,24.83,25.19,227600.0,19.0775,19.4771,19.0775,19.3541,227600.0
2015-02-05 10:00:00,25.2,25.3,25.19,25.3,191500.0,19.3618,19.4387,19.3541,19.4387,191500.0
2015-02-05 10:30:00,25.3,25.39,25.21,25.35,187800.0,19.4387,19.5078,19.3695,19.4771,187800.0
2015-02-05 11:00:00,25.35,25.45,25.35,25.4,109200.0,19.4771,19.5539,19.4771,19.5155,109200.0
2015-02-05 11:30:00,25.41,25.43,25.35,25.39,138100.0,19.5232,19.5385,19.4771,19.5078,138100.0
2015-02-05 12:00:00,25.39,25.44,25.38,25.42,103500.0,19.5078,19.5462,19.5001,19.5309,103500.0
2015-02-05 12:30:00,25.42,25.47,25.39,25.4,71200.0,19.5309,19.5693,19.5078,19.5155,71200.0
2015-02-05 13:00:00,25.39,25.41,25.37,25.4,67500.0,19.5078,19.5232,19.4924,19.5155,67500.0
2015-02-05 13:30:00,25.4,25.51,25.4,25.48,118900.0,19.5155,19.6,19.5155,19.577,118900.0
2015-02-05 14:00:00,25.47,25.5,25.43,25.45,117900.0,19.5693,19.5923,19.5385,19.5539,117900.0
2015-02-05 14:30:00,25.44,25.52,25.37,25.49,124800.0,19.5462,19.6077,19.4924,19.5846,124800.0
2015-02-05 15:00:00,25.49,25.62,25.48,25.62,163800.0,19.5846,19.6845,19.577,19.6845,163800.0
2015-02-05 15:30:00,25.62,25.74,25.59,25.7,861800.0,19.6845,19.7767,19.6615,19.746,861800.0
2015-02-06 09:30:00,26.04,26.7,25.99,26.51,584300.0,20.0072,20.5143,19.9688,20.3683,584300.0
2015-02-06 10:00:00,26.5,26.57,26.46,26.5,242000.0,20.3606,20.4144,20.3299,20.3606,242000.0
2015-02-06 10:30:00,26.5,26.53,26.4,26.48,236600.0,20.3606,20.3837,20.2838,20.3453,236600.0
2015-02-06 11:00:00,26.48,26.55,26.46,26.53,158500.0,20.3453,20.3991,20.3299,20.3837,158500.0
2015-02-06 11:30:00,26.52,26.59,26.49,26.54,317400.0,20.376,20.4298,20.353,20.3914,317400.0
2015-02-06 12:00:00,26.54,26.57,26.48,26.57,171800.0,20.3914,20.4144,20.3453,20.4144,171800.0
2015-02-06 12:30:00,26.57,26.58,26.36,26.46,187000.0,20.4144,20.4221,20.2531,20.3299,187000.0
2015-02-06 13:00:00,26.46,26.47,26.2,26.28,125700.0,20.3299,20.3376,20.1302,20.1916,125700.0
2015-02-06 13:30:00,26.28,26.3,26.17,26.27,130400.0,20.1916,20.207,20.1071,20.1839,130400.0
2015-02-06 14:00:00,26.26,26.3,26.21,26.26,211800.0,20.1763,20.207,20.1378,20.1763,211800.0
2015-02-06 14:30:00,26.25,26.3,26.21,26.21,181400.0,20.1686,20.207,20.1378,20.1378,181400.0
2015-02-06 15:00:00,26.21,26.23,26.14,26.2,199600.0,20.1378,20.1532,20.0841,20.1302,199600.0
2015-02-06 15:30:00,26.2,26.23,26.06,26.09,507600.0,20.1302,20.1532,20.0226,20.0456,507600.0
2015-02-09 09:30:00,25.89,26.06,25.77,25.9,293700.0,19.892,20.0226,19.7998,19.8997,293700.0
2015-02-09 10:00:00,25.9,26.04,25.87,25.93,234500.0,19.8997,20.0072,19.8766,19.9227,234500.0
2015-02-09 10:30:00,25.93,26.06,25.91,26.0,172800.0,19.9227,20.0226,19.9073,19.9765,172800.0
2015-02-09 11:00:00,26.0,26.17,25.98,26.17,145300.0,19.9765,20.1071,19.9611,20.1071,145300.0
2015-02-09 11:30:00,26.17,26.21,26.16,26.19,89800.0,20.1071,20.1378,20.0994,20.1225,89800.0
2015-02-09 12:00:00,26.2,26.2,26.08,26.12,87800.0,20.1302,20.1302,20.038,20.0687,87800.0
2015-02-09 12:30:00,26.13,26.17,26.06,26.07,116700.0,20.0764,20.1071,20.0226,20.0303,116700.0
2015-02-09 13:00:00,26.06,26.06,25.96,25.97,53800.0,20.0226,20.0226,19.9458,19.9534,53800.0
2015-02-09 13:30:00,25.96,25.99,25.9,25.98,148600.0,19.9458,19.9688,19.8997,19.9611,148600.0
2015-02-09 14:00:00,25.98,25.98,25.83,25.89,174500.0,19.9611,19.9611,19.8459,19.892,174500.0
2015-02-09 14:30:00,25.9,25.92,25.86,25.89,82300.0,19.8997,19.915,19.8689,19.892,82300.0
2015-02-09 15:00:00,25.89,25.89,25.79,25.84,108200.0,19.892,19.892,19.8151,19.8536,108200.0
2015-02-09 15:30:00,25.85,25.87,25.79,25.79,377000.0,19.8612,19.8766,19.8151,19.8151,377000.0
2015-02-10 09:30:00,25.85,25.95,25.59,25.63,175200.0,19.8612,19.9381,19.6615,19.6922,175200.0
2015-02-10 10:00:00,25.63,25.76,25.57,25.64,169400.0,19.6922,19.7921,19.6461,19.6999,169400.0
2015-02-10 10:30:00,25.64,25.68,25.56,25.65,70100.0,19.6999,19.7306,19.6384,19.7076,70100.0
2015-02-10 11:00:00,25.65,25.7,25.59,25.67,77900.0,19.7076,19.746,19.6615,19.7229,77900.0
2015-02-10 11:30:00,25.67,25.74,25.64,25.74,78600.0,19.7229,19.7767,19.6999,19.7767,78600.0
2015-02-10 12:00:00,25.73,25.78,25.68,25.74,122100.0,19.769,19.8075,19.7306,19.7767,122100.0
2015-02-10 12:30:00,25.73,25.73,25.66,25.67,79500.0,19.769,19.769,19.7153,19.7229,79500.0
2015-02-10 13:00:00,25.67,25.69,25.59,25.62,79300.0,19.7229,19.7383,19.6615,19.6845,79300.0
2015-02-10 13:30:00,25.62,25.67,25.62,25.62,52000.0,19.6845,19.7229,19.6845,19.6845,52000.0
2015-02-10 14:00:00,25.62,25.72,25.61,25.69,51600.0,19.6845,19.7614,19.6768,19.7383,51600.0
2015-02-10 14:30:00,25.69,25.73,25.68,25.73,129700.0,19.7383,19.769,19.7306,19.769,129700.0
2015-02-10 15:00:00,25.74,25.75,25.7,25.74,117500.0,19.7767,19.7844,19.746,19.7767,117500.0
2015-02-10 15:30:00,25.74,25.76,25.63,25.66,508500.0,19.7767,19.7921,19.6922,19.7153,508500.0
2015-02-11 09:30:00,25.55,25.78,25.44,25.5,339100.0,19.6307,19.8075,19.5462,19.5923,339100.0
2015-02-11 10:00:00,25.5,25.52,25.4,25.45,107100.0,19.5923,19.6077,19.5155,19.5539,107100.0
2015-02-11 10:30:00,25.44,25.46,25.31,25.46,171900.0,19.5462,19.5616,19.4463,19.5616,171900.0
2015-02-11 11:00:00,25.47,25.61,25.45,25.58,225500.0,19.5693,19.6768,19.5539,19.6538,225500.0
2015-02-11 11:30:00,25.58,25.62,25.55,25.58,91200.0,19.6538,19.6845,19.6307,19.6538,91200.0
2015-02-11 12:00:00,25.57,25.61,25.53,25.59,71900.0,19.6461,19.6768,19.6154,19.6615,71900.0
2015-02-11 12:30:00,25.6,25.62,25.5,25.51,69300.0,19.6692,19.6845,19.5923,19.6,69300.0
2015-02-11 13:00:00,25.51,25.51,25.39,25.44,79300.0,19.6,19.6,19.5078,19.5462,79300.0
2015-02-11 13:30:00,25.44,25.5,25.39,25.47,98800.0,19.5462,19.5923,19.5078,19.5693,98800.0
2015-02-11 14:00:00,25.47,25.53,25.44,25.46,80900.0,19.5693,19.6154,19.5462,19.5616,80900.0
2015-02-11 14:30:00,25.47,25.56,25.46,25.51,77100.0,19.5693,19.6384,19.5616,19.6,77100.0
2015-02-11 15:00:00,25.51,25.61,25.51,25.54,163300.0,19.6,19.6768,19.6,19.6231,163300.0
2015-02-11 15:30:00,25.55,25.56,25.48,25.5,283400.0,19.6307,19.6384,19.577,19.5923,283400.0
2015-02-12 09:30:00,25.68,26.03,25.51,26.01,220500.0,19.7306,19.9995,19.6,19.9842,220500.0
2015-02-12 10:00:00,26.01,26.31,26.0,26.21,246600.0,19.9842,20.2147,19.9765,20.1378,246600.0
2015-02-12 10:30:00,26.2,26.3,26.15,26.17,161600.0,20.1302,20.207,20.0917,20.1071,161600.0
2015-02-12 11:00:00,26.18,26.31,26.18,26.24,145000.0,20.1148,20.2147,20.1148,20.1609,145000.0
2015-02-12 11:30:00,26.23,26.27,26.19,26.24,175400.0,20.1532,20.1839,20.1225,20.1609,175400.0
2015-02-12 12:00:00,26.23,26.25,26.13,26.13,72100.0,20.1532,20.1686,20.0764,20.0764,72100.0
2015-02-12 12:30:00,26.14,26.17,26.05,26.09,82000.0,20.0841,20.1071,20.0149,20.0456,82000.0
2015-02-12 13:00:00,26.09,26.19,26.09,26.15,70700.0,20.0456,20.1225,20.0456,20.0917,70700.0
2015-02-12 13:30:00,26.15,26.25,26.14,26.2,79900.0,20.0917,20.1686,20.0841,20.1302,79900.0
2015-02-12 14:00:00,26.2,26.21,26.12,26.16,79300.0,20.1302,20.1378,20.0687,20.0994,79300.0
2015-02-12 14:30:00,26.17,26.21,26.13,26.21,99800.0,20.1071,20.1378,20.0764,20.1378,99800.0
2015-02-12 15:00:00,26.21,26.26,26.17,26.24,198500.0,20.1378,20.1763,20.1071,20.1609,198500.0
2015-02-12 15:30:00,26.24,26.32,26.22,26.27,384000.0,20.1609,20.2224,20.1455,20.1839,384000.0
2015-02-13 09:30:00,26.38,26.68,26.26,26.67,241600.0,20.2685,20.4989,20.1763,20.4913,241600.0
2015-02-13 10:00:00,26.66,26.69,26.52,26.54,192500.0,20.4836,20.5066,20.376,20.3914,192500.0
2015-02-13 10:30:00,26.55,26.55,26.42,26.49,87900.0,20.3991,20.3991,20.2992,20.353,87900.0
2015-02-13 11:00:00,26.48,26.55,26.42,26.44,91200.0,20.3453,20.3991,20.2992,20.3146,91200.0
2015-02-13 11:30:00,26.45,26.45,26.32,26.35,100400.0,20.3222,20.3222,20.2224,20.2454,100400.0
2015-02-13 12:00:00,26.34,26.39,26.28,26.3,103300.0,20.2377,20.2761,20.1916,20.207,103300.0
2015-02-13 12:30:00,26.29,26.38,26.27,26.37,91000.0,20.1993,20.2685,20.1839,20.2608,91000.0
2015-02-13 13:00:00,26.37,26.4,26.31,26.31,81400.0,20.2608,20.2838,20.2147,20.2147,81400.0
2015-02-13 13:30:00,26.31,26.34,26.25,26.32,77100.0,20.2147,20.2377,20.1686,20.2224,77100.0
2015-02-13 14:00:00,26.31,26.41,26.26,26.37,105300.0,20.2147,20.2915,20.1763,20.2608,105300.0
2015-02-13 14:30:00,26.37,26.38,26.29,26.33,59600.0,20.2608,20.2685,20.1993,20.23,59600.0
2015-02-13 15:00:00,26.33,26.37,26.29,26.33,104600.0,20.23,20.2608,20.1993,20.23,104600.0
2015-02-13 15:30:00,26.32,26.33,26.28,26.31,188700.0,20.2224,20.23,20.1916,20.2147,188700.0
2015-02-17 09:30:00,26.25,26.39,26.11,26.16,184600.0,20.1989,20.3066,20.0912,20.1296,184600.0
2015-02-17 10:00:00,26.17,26.2,26.09,26.16,167700.0,20.1373,20.1604,20.0758,20.1296,167700.0
2015-02-17 10:30:00,26.16,26.2,26.14,26.16,153700.0,20.1296,20.1604,20.1143,20.1296,153700.0
2015-02-17 11:00:00,26.15,26.17,26.04,26.05,81100.0,20.122,20.1373,20.0373,20.045,81100.0
2015-02-17 11:30:00,26.05,26.1,26.04,26.09,51200.0,20.045,20.0835,20.0373,20.0758,51200.0
2015-02-17 12:00:00,26.09,26.18,26.08,26.18,80000.0,20.0758,20.145,20.0681,20.145,80000.0
2015-02-17 12:30:00,26.19,26.36,26.19,26.36,79100.0,20.1527,20.2835,20.1527,20.2835,79100.0
2015-02-17 13:00:00,26.36,26.55,26.34,26.55,115200.0,20.2835,20.4297,20.2682,20.4297,115200.0
2015-02-17 13:30:00,26.55,26.59,26.54,26.57,139400.0,20.4297,20.4605,20.4221,20.4451,139400.0
2015-02-17 14:00:00,26.56,26.59,26.52,26.58,103300.0,20.4374,20.4605,20.4067,20.4528,103300.0
2015-02-17 14:30:00,26.58,26.6,26.54,26.55,85400.0,20.4528,20.4682,20.4221,20.4297,85400.0
2015-02-17 15:00:00,26.55,26.61,26.53,26.61,176900.0,20.4297,20.4759,20.4144,20.4759,176900.0
2015-02-17 15:30:00,26.61,26.62,26.51,26.59,294100.0,20.4759,20.4836,20.399,20.4605,294100.0
2015-02-18 09:30:00,26.45,26.58,26.31,26.46,84400.0,20.3528,20.4528,20.2451,20.3605,84400.0
2015-02-18 10:00:00,26.45,26.47,26.22,26.23,115900.0,20.3528,20.3682,20.1758,20.1835,115900.0
2015-02-18 10:30:00,26.24,26.41,26.24,26.29,112900.0,20.1912,20.322,20.1912,20.2297,112900.0
2015-02-18 11:00:00,26.3,26.36,26.25,26.35,61100.0,20.2374,20.2835,20.1989,20.2759,61100.0
2015-02-18 11:30:00,26.37,26.37,26.3,26.33,114100.0,20.2912,20.2912,20.2374,20.2605,114100.0
2015-02-18 12:00:00,26.34,26.35,26.28,26.29,30200.0,20.2682,20.2759,20.222,20.2297,30200.0
2015-02-18 12:30:00,26.29,26.32,26.23,26.25,35700.0,20.2297,20.2528,20.1835,20.1989,35700.0
2015-02-18 13:00:00,26.25,26.3,26.24,26.3,46800.0,20.1989,20.2374,20.1912,20.2374,46800.0
2015-02-18 13:30:00,26.29,26.34,26.27,26.34,92900.0,20.2297,20.2682,20.2143,20.2682,92900.0
2015-02-18 14:00:00,26.34,26.43,26.09,26.09,183300.0,20.2682,20.3374,20.0758,20.0758,183300.0
2015-02-18 14:30:00,26.1,26.11,26.03,26.09,94800.0,20.0835,20.0912,20.0296,20.0758,94800.0
2015-02-18 15:00:00,26.1,26.13,26.05,26.07,97000.0,20.0835,20.1066,20.045,20.0604,97000.0
2015-02-18 15:30:00,26.07,26.07,25.98,26.04,264900.0,20.0604,20.0604,19.9911,20.0373,264900.0
2015-02-19 09:30:00,25.9,26.2,25.53,25.61,262100.0,19.9296,20.1604,19.6449,19.7064,262100.0
2015-02-19 10:00:00,25.61,25.8,25.53,25.8,292400.0,19.7064,19.8526,19.6449,19.8526,292400.0
2015-02-19 10:30:00,25.8,25.83,25.73,25.78,87000.0,19.8526,19.8757,19.7988,19.8372,87000.0
2015-02-19 11:00:00,25.78,25.87,25.78,25.86,232100.0,19.8372,19.9065,19.8372,19.8988,232100.0
2015-02-19 11:30:00,25.87,26.03,25.87,25.98,48600.0,19.9065,20.0296,19.9065,19.9911,48600.0
2015-02-19 12:00:00,25.98,26.01,25.95,25.98,45600.0,19.9911,20.0142,19.9681,19.9911,45600.0
2015-02-19 12:30:00,25.98,26.03,25.92,26.01,50900.0,19.9911,20.0296,19.945,20.0142,50900.0
2015-02-19 13:00:00,26.01,26.01,25.92,25.96,77100.0,20.0142,20.0142,19.945,19.9758,77100.0
2015-02-19 13:30:00,25.97,26.08,25.97,26.05,75000.0,19.9834,20.0681,19.9834,20.045,75000.0
2015-02-19 14:00:00,26.06,26.09,26.04,26.07,91700.0,20.0527,20.0758,20.0373,20.0604,91700.0
2015-02-19 14:30:00,26.07,26.08,26.0,26.07,48400.0,20.0604,20.0681,20.0065,20.0604,48400.0
2015-02-19 15:00:00,26.07,26.08,25.98,26.0,63500.0,20.0604,20.0681,19.9911,20.0065,63500.0
2015-02-19 15:30:00,26.0,26.01,25.93,25.95,198500.0,20.0065,20.0142,19.9527,19.9681,198500.0
2015-02-20 09:30:00,25.83,25.95,25.56,25.67,176800.0,19.8757,19.9681,19.668,19.7526,176800.0
2015-02-20 10:00:00,25.65,25.91,25.59,25.83,162900.0,19.7372,19.9373,19.691,19.8757,162900.0
2015-02-20 10:30:00,25.81,26.01,25.78,26.0,86700.0,19.8603,20.0142,19.8372,20.0065,86700.0
2015-02-20 11:00:00,26.01,26.05,25.99,26.04,51000.0,20.0142,20.045,19.9988,20.0373,51000.0
2015-02-20 11:30:00,26.05,26.06,26.0,26.05,30000.0,20.045,20.0527,20.0065,20.045,30000.0
2015-02-20 12:00:00,26.06,26.08,26.01,26.01,52500.0,20.0527,20.0681,20.0142,20.0142,52500.0
2015-02-20 12:30:00,26.01,26.17,25.99,26.14,123200.0,20.0142,20.1373,19.9988,20.1143,123200.0
2015-02-20 13:00:00,26.14,26.18,26.13,26.14,81500.0,20.1143,20.145,20.1066,20.1143,81500.0
2015-02-20 13:30:00,26.15,26.24,26.14,26.23,105600.0,20.122,20.1912,20.1143,20.1835,105600.0
2015-02-20 14:00:00,26.23,26.31,26.22,26.29,179000.0,20.1835,20.2451,20.1758,20.2297,179000.0
2015-02-20 14:30:00,26.29,26.43,26.26,26.37,240400.0,20.2297,20.3374,20.2066,20.2912,240400.0
2015-02-20 15:00:00,26.37,26.44,26.33,26.36,123100.0,20.2912,20.3451,20.2605,20.2835,123100.0
2015-02-20 15:30:00,26.36,26.39,26.31,26.33,225400.0,20.2835,20.3066,20.2451,20.2605,225400.0
2015-02-23 09:30:00,26.21,26.34,26.07,26.24,248700.0,20.1681,20.2682,20.0604,20.1912,248700.0
2015-02-23 10:00:00,26.23,26.25,26.14,26.21,310400.0,20.1835,20.1989,20.1143,20.1681,310400.0
2015-02-23 10:30:00,26.22,26.22,26.11,26.17,277600.0,20.1758,20.1758,20.0912,20.1373,277600.0
2015-02-23 11:00:00,26.17,26.24,26.17,26.22,106700.0,20.1373,20.1912,20.1373,20.1758,106700.0
2015-02-23 11:30:00,26.22,26.24,26.2,26.23,52300.0,20.1758,20.1912,20.1604,20.1835,52300.0
2015-02-23 12:00:00,26.22,26.23,26.16,26.2,178700.0,20.1758,20.1835,20.1296,20.1604,178700.0
2015-02-23 12:30:00,26.19,26.2,26.11,26.15,65600.0,20.1527,20.1604,20.0912,20.122,65600.0
2015-02-23 13:00:00,26.15,26.19,26.14,26.15,69700.0,20.122,20.1527,20.1143,20.122,69700.0
2015-02-23 13:30:00,26.16,26.34,26.16,26.22,134400.0,20.1296,20.2682,20.1296,20.1758,134400.0
2015-02-23 14:00:00,26.22,26.24,26.18,26.2,58300.0,20.1758,20.1912,20.145,20.1604,58300.0
2015-02-23 14:30:00,26.19,26.2,26.14,26.17,99700.0,20.1527,20.1604,20.1143,20.1373,99700.0
2015-02-23 15:00:00,26.16,26.2,26.14,26.2,146900.0,20.1296,20.1604,20.1143,20.1604,146900.0
2015-02-23 15:30:00,26.2,26.33,26.18,26.31,291700.0,20.1604,20.2605,20.145,20.2451,291700.0
2015-02-24 09:30:00,26.31,26.54,26.28,26.3,147900.0,20.2451,20.4221,20.222,20.2374,147900.0
2015-02-24 10:00:00,26.29,26.71,26.22,26.65,313400.0,20.2297,20.5529,20.1758,20.5067,313400.0
2015-02-24 10:30:00,26.66,26.67,26.4,26.46,164000.0,20.5144,20.5221,20.3143,20.3605,164000.0
2015-02-24 11:00:00,26.47,26.53,26.43,26.45,66600.0,20.3682,20.4144,20.3374,20.3528,66600.0
2015-02-24 11:30:00,26.47,26.5,26.41,26.48,80100.0,20.3682,20.3913,20.322,20.3759,80100.0
2015-02-24 12:00:00,26.47,26.51,26.46,26.49,122600.0,20.3682,20.399,20.3605,20.3836,122600.0
2015-02-24 12:30:00,26.49,26.5,26.4,26.47,103100.0,20.3836,20.3913,20.3143,20.3682,103100.0
2015-02-24 13:00:00,26.46,26.46,26.39,26.4,45900.0,20.3605,20.3605,20.3066,20.3143,45900.0
2015-02-24 13:30:00,26.41,26.44,26.37,26.38,60000.0,20.322,20.3451,20.2912,20.2989,60000.0
2015-02-24 14:00:00,26.38,26.39,26.29,26.31,79100.0,20.2989,20.3066,20.2297,20.2451,79100.0
2015-02-24 14:30:00,26.3,26.46,26.28,26.46,194500.0,20.2374,20.3605,20.222,20.3605,194500.0
2015-02-24 15:00:00,26.46,26.51,26.44,26.48,148300.0,20.3605,20.399,20.3451,20.3759,148300.0
2015-02-24 15:30:00,26.48,26.5,26.44,26.46,249600.0,20.3759,20.3913,20.3451,20.3605,249600.0
2015-02-25 09:30:00,26.45,26.54,26.39,26.45,101800.0,20.3528,20.4221,20.3066,20.3528,101800.0
2015-02-25 10:00:00,26.45,26.5,26.39,26.47,55600.0,20.3528,20.3913,20.3066,20.3682,55600.0
2015-02-25 10:30:00,26.47,26.49,26.4,26.44,59200.0,20.3682,20.3836,20.3143,20.3451,59200.0
2015-02-25 11:00:00,26.44,26.49,26.39,26.46,59500.0,20.3451,20.3836,20.3066,20.3605,59500.0
2015-02-25 11:30:00,26.46,26.49,26.42,26.46,26700.0,20.3605,20.3836,20.3297,20.3605,26700.0
2015-02-25 12:00:00,26.46,26.47,26.43,26.43,30200.0,20.3605,20.3682,20.3374,20.3374,30200.0
2015-02-25 12:30:00,26.43,26.45,26.39,26.41,64900.0,20.3374,20.3528,20.3066,20.322,64900.0
2015-02-25 13:00:00,26.41,26.42,26.39,26.41,115200.0,20.322,20.3297,20.3066,20.322,115200.0
2015-02-25 13:30:00,26.41,26.52,26.41,26.51,84200.0,20.322,20.4067,20.322,20.399,84200.0
2015-02-25 14:00:00,26.51,26.52,26.45,26.49,49100.0,20.399,20.4067,20.3528,20.3836,49100.0
2015-02-25 14:30:00,26.48,26.49,26.39,26.42,60200.0,20.3759,20.3836,20.3066,20.3297,60200.0
2015-02-25 15:00:00,26.41,26.44,26.39,26.4,71400.0,20.322,20.3451,20.3066,20.3143,71400.0
2015-02-25 15:30:00,26.41,26.47,26.4,26.46,93000.0,20.322,20.3682,20.3143,20.3605,93000.0
2015-02-26 09:30:00,26.39,26.46,26.25,26.36,131100.0,20.3066,20.3605,20.1989,20.2835,131100.0
2015-02-26 10:00:00,26.35,26.4,26.32,26.38,71700.0,20.2759,20.3143,20.2528,20.2989,71700.0
2015-02-26 10:30:00,26.38,26.42,26.36,26.41,66800.0,20.2989,20.3297,20.2835,20.322,66800.0
2015-02-26 11:00:00,26.4,26.52,26.4,26.44,98100.0,20.3143,20.4067,20.3143,20.3451,98100.0
2015-02-26 11:30:00,26.44,26.45,26.34,26.34,100200.0,20.3451,20.3528,20.2682,20.2682,100200.0
2015-02-26 12:00:00,26.35,26.37,26.32,26.35,62600.0,20.2759,20.2912,20.2528,20.2759,62600.0
2015-02-26 12:30:00,26.35,26.39,26.32,26.37,67800.0,20.2759,20.3066,20.2528,20.2912,67800.0
2015-02-26 13:00:00,26.36,26.38,26.33,26.36,83000.0,20.2835,20.2989,20.2605,20.2835,83000.0
2015-02-26 13:30:00,26.35,26.37,26.3,26.32,68800.0,20.2759,20.2912,20.2374,20.2528,68800.0
2015-02-26 14:00:00,26.33,26.36,26.27,26.27,52400.0,20.2605,20.2835,20.2143,20.2143,52400.0
2015-02-26 14:30:00,26.28,26.3,26.23,26.26,109300.0,20.222,20.2374,20.1835,20.2066,109300.0
2015-02-26 15:00:00,26.26,26.34,26.22,26.34,68500.0,20.2066,20.2682,20.1758,20.2682,68500.0
2015-02-26 15:30:00,26.34,26.44,26.33,26.43,149300.0,20.2682,20.3451,20.2605,20.3374,149300.0
2015-02-27 09:30:00,26.53,26.85,26.34,26.79,407200.0,20.4144,20.6606,20.2682,20.6144,407200.0
2015-02-27 10:00:00,26.79,26.89,26.77,26.87,266900.0,20.6144,20.6914,20.599,20.676,266900.0
2015-02-27 10:30:00,26.86,26.88,26.79,26.86,121900.0,20.6683,20.6837,20.6144,20.6683,121900.0
2015-02-27 11:00:00,26.86,26.93,26.84,26.86,93500.0,20.6683,20.7222,20.6529,20.6683,93500.0
2015-02-27 11:30:00,26.86,26.93,26.85,26.89,85300.0,20.6683,20.7222,20.6606,20.6914,85300.0
2015-02-27 12:00:00,26.89,26.89,26.8,26.84,72400.0,20.6914,20.6914,20.6221,20.6529,72400.0
2015-02-27 12:30:00,26.85,26.87,26.79,26.85,106800.0,20.6606,20.676,20.6144,20.6606,106800.0
2015-02-27 13:00:00,26.84,26.87,26.82,26.84,109900.0,20.6529,20.676,20.6375,20.6529,109900.0
2015-02-27 13:30:00,26.84,26.95,26.84,26.94,76900.0,20.6529,20.7375,20.6529,20.7298,76900.0
2015-02-27 14:00:00,26.93,26.95,26.9,26.92,84700.0,20.7222,20.7375,20.6991,20.7145,84700.0
2015-02-27 14:30:00,26.91,26.92,26.75,26.76,83700.0,20.7068,20.7145,20.5836,20.5913,83700.0
2015-02-27 15:00:00,26.75,26.83,26.73,26.82,185800.0,20.5836,20.6452,20.5683,20.6375,185800.0
2015-02-27 15:30:00,26.82,26.83,26.73,26.73,457400.0,20.6375,20.6452,20.5683,20.5683,457400.0
2015-03-02 09:30:00,26.67,26.87,26.51,26.83,215500.0,20.5221,20.676,20.399,20.6452,215500.0
2015-03-02 10:00:00,26.83,26.97,26.76,26.95,230800.0,20.6452,20.7529,20.5913,20.7375,230800.0
2015-03-02 10:30:00,26.96,27.04,26.95,27.04,123800.0,20.7452,20.8068,20.7375,20.8068,123800.0
2015-03-02 11:00:00,27.04,27.06,27.01,27.05,195500.0,20.8068,20.8222,20.7837,20.8145,195500.0
2015-03-02 11:30:00,27.04,27.1,27.03,27.05,89900.0,20.8068,20.853,20.7991,20.8145,89900.0
2015-03-02 12:00:00,27.05,27.09,26.99,27.01,129300.0,20.8145,20.8453,20.7683,20.7837,129300.0
2015-03-02 12:30:00,27.01,27.01,26.94,26.95,63700.0,20.7837,20.7837,20.7298,20.7375,63700.0
2015-03-02 13:00:00,26.95,26.97,26.91,26.97,64800.0,20.7375,20.7529,20.7068,20.7529,64800.0
2015-03-02 13:30:00,26.97,27.03,26.96,27.03,119900.0,20.7529,20.7991,20.7452,20.7991,119900.0
2015-03-02 14:00:00,27.02,27.04,26.96,26.96,75400.0,20.7914,20.8068,20.7452,20.7452,75400.0
2015-03-02 14:30:00,26.96,26.98,26.93,26.97,79300.0,20.7452,20.7606,20.7222,20.7529,79300.0
2015-03-02 15:00:00,26.98,27.04,26.97,27.04,123300.0,20.7606,20.8068,20.7529,20.8068,123300.0
2015-03-02 15:30:00,27.04,27.12,27.03,27.1,320900.0,20.8068,20.8684,20.7991,20.853,320900.0
2015-03-03 09:30:00,26.76,27.16,26.76,27.07,299600.0,20.5913,20.8991,20.5913,20.8299,299600.0
2015-03-03 10:00:00,27.07,27.1,26.99,27.05,286100.0,20.8299,20.853,20.7683,20.8145,286100.0
2015-03-03 10:30:00,27.05,27.14,27.0,27.02,276800.0,20.8145,20.8837,20.776,20.7914,276800.0
2015-03-03 11:00:00,27.02,27.07,27.0,27.04,241500.0,20.7914,20.8299,20.776,20.8068,241500.0
2015-03-03 11:30:00,27.04,27.05,27.0,27.05,238600.0,20.8068,20.8145,20.776,20.8145,238600.0
2015-03-03 12:00:00,27.05,27.05,27.01,27.04,181300.0,20.8145,20.8145,20.7837,20.8068,181300.0
2015-03-03 12:30:00,27.05,27.09,27.01,27.06,135800.0,20.8145,20.8453,20.7837,20.8222,135800.0
2015-03-03 13:00:00,27.06,27.08,27.0,27.04,178300.0,20.8222,20.8376,20.776,20.8068,178300.0
2015-03-03 13:30:00,27.03,27.05,27.0,27.01,177400.0,20.7991,20.8145,20.776,20.7837,177400.0
2015-03-03 14:00:00,27.01,27.12,27.0,27.11,155500.0,20.7837,20.8684,20.776,20.8607,155500.0
2015-03-03 14:30:00,27.1,27.11,27.0,27.05,164900.0,20.853,20.8607,20.776,20.8145,164900.0
2015-03-03 15:00:00,27.05,27.08,26.95,26.95,179000.0,20.8145,20.8376,20.7375,20.7375,179000.0
2015-03-03 15:30:00,26.95,27.01,26.94,27.01,366000.0,20.7375,20.7837,20.7298,20.7837,366000.0
2015-03-04 09:30:00,27.02,27.02,26.69,26.83,146800.0,20.7914,20.7914,20.5375,20.6452,146800.0
2015-03-04 10:00:00,26.83,26.89,26.76,26.88,148700.0,20.6452,20.6914,20.5913,20.6837,148700.0
2015-03-04 10:30:00,26.87,26.95,26.81,26.84,181800.0,20.676,20.7375,20.6298,20.6529,181800.0
2015-03-04 11:00:00,26.85,26.93,26.83,26.91,92900.0,20.6606,20.7222,20.6452,20.7068,92900.0
2015-03-04 11:30:00,26.91,26.98,26.89,26.92,98200.0,20.7068,20.7606,20.6914,20.7145,98200.0
2015-03-04 12:00:00,26.92,26.92,26.85,26.89,102100.0,20.7145,20.7145,20.6606,20.6914,102100.0
2015-03-04 12:30:00,26.9,27.02,26.89,26.98,155700.0,20.6991,20.7914,20.6914,20.7606,155700.0
2015-03-04 13:00:00,26.98,27.06,26.97,27.04,131400.0,20.7606,20.8222,20.7529,20.8068,131400.0
2015-03-04 13:30:00,27.05,27.06,27.0,27.03,309700.0,20.8145,20.8222,20.776,20.7991,309700.0
2015-03-04 14:00:00,27.03,27.07,27.02,27.06,232600.0,20.7991,20.8299,20.7914,20.8222,232600.0
2015-03-04 14:30:00,27.05,27.12,27.04,27.08,219600.0,20.8145,20.8684,20.8068,20.8376,219600.0
2015-03-04 15:00:00,27.08,27.12,27.05,27.08,231900.0,20.8376,20.8684,20.8145,20.8376,231900.0
2015-03-04 15:30:00,27.08,27.24,27.08,27.24,727200.0,20.8376,20.9607,20.8376,20.9607,727200.0
2015-03-05 09:30:00,27.31,27.35,26.88,27.09,255900.0,21.0146,21.0453,20.6837,20.8453,255900.0
2015-03-05 10:00:00,27.09,27.27,27.08,27.26,245300.0,20.8453,20.9838,20.8376,20.9761,245300.0
2015-03-05 10:30:00,27.26,27.33,27.24,27.33,216000.0,20.9761,21.0299,20.9607,21.0299,216000.0
2015-03-05 11:00:00,27.32,27.34,27.25,27.31,197300.0,21.0222,21.0376,20.9684,21.0146,197300.0
2015-03-05 11:30:00,27.32,27.37,27.29,27.33,100900.0,21.0222,21.0607,20.9992,21.0299,100900.0
2015-03-05 12:00:00,27.33,27.35,27.29,27.33,95700.0,21.0299,21.0453,20.9992,21.0299,95700.0
2015-03-05 12:30:00,27.33,27.35,27.24,27.25,95500.0,21.0299,21.0453,20.9607,20.9684,95500.0
2015-03-05 13:00:00,27.24,27.29,27.22,27.26,79800.0,20.9607,20.9992,20.9453,20.9761,79800.0
2015-03-05 13:30:00,27.25,27.32,27.24,27.32,76200.0,20.9684,21.0222,20.9607,21.0222,76200.0
2015-03-05 14:00:00,27.32,27.39,27.31,27.35,141900.0,21.0222,21.0761,21.0146,21.0453,141900.0
2015-03-05 14:30:00,27.35,27.4,27.32,27.39,111400.0,21.0453,21.0838,21.0222,21.0761,111400.0
2015-03-05 15:00:00,27.39,27.41,27.35,27.38,160900.0,21.0761,21.0915,21.0453,21.0684,160900.0
2015-03-05 15:30:00,27.39,27.45,27.35,27.41,310600.0,21.0761,21.1223,21.0453,21.0915,310600.0
2015-03-06 09:30:00,26.84,27.75,26.84,27.54,850400.0,20.6529,21.3531,20.6529,21.1915,850400.0
2015-03-06 10:00:00,27.53,27.55,27.2,27.26,504400.0,21.1838,21.1992,20.9299,20.9761,504400.0
2015-03-06 10:30:00,27.27,27.28,27.01,27.01,286700.0,20.9838,20.9915,20.7837,20.7837,286700.0
2015-03-06 11:00:00,27.02,27.06,26.89,27.05,293400.0,20.7914,20.8222,20.6914,20.8145,293400.0
2015-03-06 11:30:00,27.04,27.2,26.99,27.2,452700.0,20.8068,20.9299,20.7683,20.9299,452700.0
2015-03-06 12:00:00,27.19,27.21,27.11,27.19,473800.0,20.9222,20.9376,20.8607,20.9222,473800.0
2015-03-06 12:30:00,27.19,27.3,27.18,27.29,144400.0,20.9222,21.0069,20.9145,20.9992,144400.0
2015-03-06 13:00:00,27.29,27.3,27.2,27.25,98700.0,20.9992,21.0069,20.9299,20.9684,98700.0
2015-03-06 13:30:00,27.25,27.29,27.19,27.29,151800.0,20.9684,20.9992,20.9222,20.9992,151800.0
2015-03-06 14:00:00,27.29,27.42,27.28,27.32,185700.0,20.9992,21.0992,20.9915,21.0222,185700.0
2015-03-06 14:30:00,27.31,27.32,27.24,27.29,145500.0,21.0146,21.0222,20.9607,20.9992,145500.0
2015-03-06 15:00:00,27.3,27.46,27.29,27.4,305600.0,21.0069,21.13,20.9992,21.0838,305600.0
2015-03-06 15:30:00,27.4,27.42,27.31,27.35,526700.0,21.0838,21.0992,21.0146,21.0453,526700.0
2015-03-09 09:30:00,27.33,27.45,27.22,27.34,112200.0,21.0299,21.1223,20.9453,21.0376,112200.0
2015-03-09 10:00:00,27.31,27.41,27.28,27.41,217700.0,21.0146,21.0915,20.9915,21.0915,217700.0
2015-03-09 10:30:00,27.41,27.51,27.39,27.48,95100.0,21.0915,21.1684,21.0761,21.1454,95100.0
2015-03-09 11:00:00,27.47,27.48,27.4,27.41,100600.0,21.1377,21.1454,21.0838,21.0915,100600.0
2015-03-09 11:30:00,27.42,27.51,27.41,27.51,65900.0,21.0992,21.1684,21.0915,21.1684,65900.0
2015-03-09 12:00:00,27.51,27.53,27.46,27.51,84200.0,21.1684,21.1838,21.13,21.1684,84200.0
2015-03-09 12:30:00,27.51,27.55,27.5,27.52,63600.0,21.1684,21.1992,21.1608,21.1761,63600.0
2015-03-09 13:00:00,27.53,27.54,27.47,27.54,38100.0,21.1838,21.1915,21.1377,21.1915,38100.0
2015-03-09 13:30:00,27.53,27.59,27.5,27.52,55000.0,21.1838,21.23,21.1608,21.1761,55000.0
2015-03-09 14:00:00,27.52,27.59,27.52,27.54,83500.0,21.1761,21.23,21.1761,21.1915,83500.0
2015-03-09 14:30:00,27.53,27.55,27.49,27.53,55700.0,21.1838,21.1992,21.1531,21.1838,55700.0
2015-03-09 15:00:00,27.52,27.58,27.49,27.53,196900.0,21.1761,21.2223,21.1531,21.1838,196900.0
2015-03-09 15:30:00,27.53,27.55,27.46,27.46,298100.0,21.1838,21.1992,21.13,21.13,298100.0
2015-03-10 09:30:00,27.09,27.29,26.55,26.73,504700.0,20.8453,20.9992,20.4297,20.5683,504700.0
2015-03-10 10:00:00,26.73,26.76,26.58,26.67,194600.0,20.5683,20.5913,20.4528,20.5221,194600.0
2015-03-10 10:30:00,26.69,26.82,26.66,26.79,123000.0,20.5375,20.6375,20.5144,20.6144,123000.0
2015-03-10 11:00:00,26.78,26.85,26.74,26.74,137000.0,20.6067,20.6606,20.5759,20.5759,137000.0
2015-03-10 11:30:00,26.75,26.76,26.62,26.63,93100.0,20.5836,20.5913,20.4836,20.4913,93100.0
2015-03-10 12:00:00,26.61,26.69,26.57,26.65,110100.0,20.4759,20.5375,20.4451,20.5067,110100.0
2015-03-10 12:30:00,26.64,26.68,26.58,26.65,158500.0,20.499,20.5298,20.4528,20.5067,158500.0
2015-03-10 13:00:00,26.66,26.77,26.65,26.7,127200.0,20.5144,20.599,20.5067,20.5452,127200.0
2015-03-10 13:30:00,26.69,26.72,26.63,26.66,167900.0,20.5375,20.5606,20.4913,20.5144,167900.0
2015-03-10 14:00:00,26.66,26.69,26.58,26.61,84200.0,20.5144,20.5375,20.4528,20.4759,84200.0
2015-03-10 14:30:00,26.61,26.67,26.6,26.64,133600.0,20.4759,20.5221,20.4682,20.499,133600.0
2015-03-10 15:00:00,26.64,26.68,26.62,26.65,262000.0,20.499,20.5298,20.4836,20.5067,262000.0
2015-03-10 15:30:00,26.65,26.68,26.55,26.55,554500.0,20.5067,20.5298,20.4297,20.4297,554500.0
2015-03-11 09:30:00,26.57,26.78,26.5,26.59,196000.0,20.4451,20.6067,20.3913,20.4605,196000.0
2015-03-11 10:00:00,26.59,26.74,26.57,26.74,282400.0,20.4605,20.5759,20.4451,20.5759,282400.0
2015-03-11 10:30:00,26.73,26.73,26.63,26.66,120600.0,20.5683,20.5683,20.4913,20.5144,120600.0
2015-03-11 11:00:00,26.66,26.88,26.66,26.88,360600.0,20.5144,20.6837,20.5144,20.6837,360600.0
2015-03-11 11:30:00,26.89,26.89,26.82,26.85,75700.0,20.6914,20.6914,20.6375,20.6606,75700.0
2015-03-11 12:00:00,26.86,26.93,26.83,26.88,115800.0,20.6683,20.7222,20.6452,20.6837,115800.0
2015-03-11 12:30:00,26.88,27.04,26.87,27.01,239700.0,20.6837,20.8068,20.676,20.7837,239700.0
2015-03-11 13:00:00,27.01,27.04,26.94,26.95,143700.0,20.7837,20.8068,20.7298,20.7375,143700.0
2015-03-11 13:30:00,26.95,26.96,26.83,26.89,300600.0,20.7375,20.7452,20.6452,20.6914,300600.0
2015-03-11 14:00:00,26.89,26.98,26.85,26.94,138200.0,20.6914,20.7606,20.6606,20.7298,138200.0
2015-03-11 14:30:00,26.93,27.13,26.93,27.11,186900.0,20.7222,20.876,20.7222,20.8607,186900.0
2015-03-11 15:00:00,27.1,27.11,26.97,27.03,190400.0,20.853,20.8607,20.7529,20.7991,190400.0
2015-03-11 15:30:00,27.04,27.12,27.01,27.09,525000.0,20.8068,20.8684,20.7837,20.8453,525000.0
2015-03-12 09:30:00,27.44,27.84,27.26,27.78,574500.0,21.1146,21.4224,20.9761,21.3762,574500.0
2015-03-12 10:00:00,27.78,27.86,27.5,27.52,412500.0,21.3762,21.4378,21.1608,21.1761,412500.0
2015-03-12 10:30:00,27.52,27.58,27.34,27.55,323700.0,21.1761,21.2223,21.0376,21.1992,323700.0
2015-03-12 11:00:00,27.55,27.61,27.48,27.56,222200.0,21.1992,21.2454,21.1454,21.2069,222200.0
2015-03-12 11:30:00,27.56,27.67,27.51,27.62,235300.0,21.2069,21.2916,21.1684,21.2531,235300.0
2015-03-12 12:00:00,27.63,27.73,27.59,27.7,126300.0,21.2608,21.3377,21.23,21.3147,126300.0
2015-03-12 12:30:00,27.7,27.7,27.52,27.6,319500.0,21.3147,21.3147,21.1761,21.2377,319500.0
2015-03-12 13:00:00,27.6,27.7,27.56,27.63,189400.0,21.2377,21.3147,21.2069,21.2608,189400.0
2015-03-12 13:30:00,27.62,27.67,27.59,27.65,124700.0,21.2531,21.2916,21.23,21.2762,124700.0
2015-03-12 14:00:00,27.65,27.76,27.62,27.76,150200.0,21.2762,21.3608,21.2531,21.3608,150200.0
2015-03-12 14:30:00,27.76,27.91,27.75,27.9,260300.0,21.3608,21.4762,21.3531,21.4685,260300.0
2015-03-12 15:00:00,27.9,28.12,27.9,28.09,691300.0,21.4685,21.6378,21.4685,21.6147,691300.0
2015-03-12 15:30:00,28.09,28.1,28.02,28.03,515700.0,21.6147,21.6224,21.5609,21.5686,515700.0
2015-03-13 09:30:00,28.02,28.02,27.72,27.77,178700.0,21.5609,21.5609,21.33,21.3685,178700.0
2015-03-13 10:00:00,27.78,27.8,27.67,27.71,165600.0,21.3762,21.3916,21.2916,21.3223,165600.0
2015-03-13 10:30:00,27.71,27.74,27.52,27.52,222800.0,21.3223,21.3454,21.1761,21.1761,222800.0
2015-03-13 11:00:00,27.51,27.55,27.39,27.4,230900.0,21.1684,21.1992,21.0761,21.0838,230900.0
2015-03-13 11:30:00,27.4,27.41,27.2,27.29,201900.0,21.0838,21.0915,20.9299,20.9992,201900.0
2015-03-13 12:00:00,27.29,27.32,27.2,27.22,267500.0,20.9992,21.0222,20.9299,20.9453,267500.0
2015-03-13 12:30:00,27.23,27.38,27.21,27.27,120300.0,20.953,21.0684,20.9376,20.9838,120300.0
2015-03-13 13:00:00,27.26,27.3,27.22,27.23,116700.0,20.9761,21.0069,20.9453,20.953,116700.0
2015-03-13 13:30:00,27.22,27.33,27.21,27.3,94200.0,20.9453,21.0299,20.9376,21.0069,94200.0
2015-03-13 14:00:00,27.3,27.36,27.25,27.36,116700.0,21.0069,21.053,20.9684,21.053,116700.0
2015-03-13 14:30:00,27.36,27.45,27.32,27.44,194700.0,21.053,21.1223,21.0222,21.1146,194700.0
2015-03-13 15:00:00,27.44,27.59,27.43,27.58,218700.0,21.1146,21.23,21.1069,21.2223,218700.0
2015-03-13 15:30:00,27.59,27.62,27.52,27.59,270600.0,21.23,21.2531,21.1761,21.23,270600.0
2015-03-16 09:30:00,27.6,27.77,27.39,27.55,157900.0,21.2377,21.3685,21.0761,21.1992,157900.0
2015-03-16 10:00:00,27.55,27.57,27.4,27.48,177200.0,21.1992,21.2146,21.0838,21.1454,177200.0
2015-03-16 10:30:00,27.48,27.49,27.37,27.39,115100.0,21.1454,21.1531,21.0607,21.0761,115100.0
2015-03-16 11:00:00,27.38,27.4,27.33,27.33,114000.0,21.0684,21.0838,21.0299,21.0299,114000.0
2015-03-16 11:30:00,27.34,27.36,27.27,27.28,174400.0,21.0376,21.053,20.9838,20.9915,174400.0
2015-03-16 12:00:00,27.29,27.33,27.2,27.25,148300.0,20.9992,21.0299,20.9299,20.9684,148300.0
2015-03-16 12:30:00,27.25,27.29,27.21,27.27,110000.0,20.9684,20.9992,20.9376,20.9838,110000.0
2015-03-16 13:00:00,27.27,27.35,27.24,27.32,168200.0,20.9838,21.0453,20.9607,21.0222,168200.0
2015-03-16 13:30:00,27.33,27.39,27.32,27.38,172400.0,21.0299,21.0761,21.0222,21.0684,172400.0
2015-03-16 14:00:00,27.38,27.46,27.35,27.38,242200.0,21.0684,21.13,21.0453,21.0684,242200.0
2015-03-16 14:30:00,27.39,27.41,27.37,27.41,299500.0,21.0761,21.0915,21.0607,21.0915,299500.0
2015-03-16 15:00:00,27.41,27.42,27.36,27.38,281300.0,21.0915,21.0992,21.053,21.0684,281300.0
2015-03-16 15:30:00,27.38,27.46,27.36,27.43,666500.0,21.0684,21.13,21.053,21.1069,666500.0
2015-03-17 09:30:00,27.18,27.37,27.1,27.16,233500.0,20.9145,21.0607,20.853,20.8991,233500.0
2015-03-17 10:00:00,27.16,27.28,27.16,27.21,175100.0,20.8991,20.9915,20.8991,20.9376,175100.0
2015-03-17 10:30:00,27.21,27.38,27.19,27.37,366500.0,20.9376,21.0684,20.9222,21.0607,366500.0
2015-03-17 11:00:00,27.37,27.38,27.2,27.24,222100.0,21.0607,21.0684,20.9299,20.9607,222100.0
2015-03-17 11:30:00,27.25,27.27,27.14,27.17,161700.0,20.9684,20.9838,20.8837,20.9068,161700.0
2015-03-17 12:00:00,27.17,27.17,27.06,27.17,90400.0,20.9068,20.9068,20.8222,20.9068,90400.0
2015-03-17 12:30:00,27.16,27.24,27.14,27.23,88200.0,20.8991,20.9607,20.8837,20.953,88200.0
2015-03-17 13:00:00,27.23,27.31,27.21,27.3,178500.0,20.953,21.0146,20.9376,21.0069,178500.0
2015-03-17 13:30:00,27.3,27.3,27.2,27.24,144800.0,21.0069,21.0069,20.9299,20.9607,144800.0
2015-03-17 14:00:00,27.25,27.27,27.2,27.25,129600.0,20.9684,20.9838,20.9299,20.9684,129600.0
2015-03-17 14:30:00,27.25,27.26,27.21,27.25,123700.0,20.9684,20.9761,20.9376,20.9684,123700.0
2015-03-17 15:00:00,27.25,27.32,27.24,27.26,365500.0,20.9684,21.0222,20.9607,20.9761,365500.0
2015-03-17 15:30:00,27.27,27.38,27.22,27.34,1025700.0,20.9838,21.0684,20.9453,21.0376,1025700.0
2015-03-18 09:30:00,27.27,27.56,27.16,27.29,228300.0,20.9838,21.2069,20.8991,20.9992,228300.0
2015-03-18 10:00:00,27.29,27.39,27.28,27.31,108600.0,20.9992,21.0761,20.9915,21.0146,108600.0
2015-03-18 10:30:00,27.32,27.33,27.16,27.18,81100.0,21.0222,21.0299,20.8991,20.9145,81100.0
2015-03-18 11:00:00,27.18,27.19,27.08,27.16,65600.0,20.9145,20.9222,20.8376,20.8991,65600.0
2015-03-18 11:30:00,27.16,27.22,27.14,27.19,66200.0,20.8991,20.9453,20.8837,20.9222,66200.0
2015-03-18 12:00:00,27.2,27.24,27.13,27.2,102900.0,20.9299,20.9607,20.876,20.9299,102900.0
2015-03-18 12:30:00,27.2,27.24,27.16,27.19,73500.0,20.9299,20.9607,20.8991,20.9222,73500.0
2015-03-18 13:00:00,27.19,27.21,27.1,27.12,88800.0,20.9222,20.9376,20.853,20.8684,88800.0
2015-03-18 13:30:00,27.13,27.22,27.09,27.2,70000.0,20.876,20.9453,20.8453,20.9299,70000.0
2015-03-18 14:00:00,27.21,27.4,26.96,27.09,458000.0,20.9376,21.0838,20.7452,20.8453,458000.0
2015-03-18 14:30:00,27.09,27.29,27.07,27.09,266000.0,20.8453,20.9992,20.8299,20.8453,266000.0
2015-03-18 15:00:00,27.09,27.19,26.88,26.88,443100.0,20.8453,20.9222,20.6837,20.6837,443100.0
2015-03-18 15:30:00,26.88,27.14,26.78,27.13,1165500.0,20.6837,20.8837,20.6067,20.876,1165500.0
2015-03-19 09:30:00,27.06,27.13,26.59,26.84,184100.0,20.8222,20.876,20.4605,20.6529,184100.0
2015-03-19 10:00:00,26.84,26.95,26.77,26.79,265800.0,20.6529,20.7375,20.599,20.6144,265800.0
2015-03-19 10:30:00,26.78,26.78,26.61,26.64,205500.0,20.6067,20.6067,20.4759,20.499,205500.0
2015-03-19 11:00:00,26.64,26.7,26.6,26.66,210900.0,20.499,20.5452,20.4682,20.5144,210900.0
2015-03-19 11:30:00,26.67,26.7,26.43,26.47,172400.0,20.5221,20.5452,20.3374,20.3682,172400.0
2015-03-19 12:00:00,26.47,26.59,26.4,26.57,131100.0,20.3682,20.4605,20.3143,20.4451,131100.0
2015-03-19 12:30:00,26.57,26.68,26.5,26.62,97700.0,20.4451,20.5298,20.3913,20.4836,97700.0
2015-03-19 13:00:00,26.62,26.62,26.55,26.56,105800.0,20.4836,20.4836,20.4297,20.4374,105800.0
2015-03-19 13:30:00,26.56,26.58,26.47,26.47,168300.0,20.4374,20.4528,20.3682,20.3682,168300.0
2015-03-19 14:00:00,26.48,26.6,26.47,26.57,167700.0,20.3759,20.4682,20.3682,20.4451,167700.0
2015-03-19 14:30:00,26.57,26.58,26.5,26.52,211400.0,20.4451,20.4528,20.3913,20.4067,211400.0
2015-03-19 15:00:00,26.52,26.56,26.46,26.53,290500.0,20.4067,20.4374,20.3605,20.4144,290500.0
2015-03-19 15:30:00,26.52,26.56,26.46,26.51,463600.0,20.4067,20.4374,20.3605,20.399,463600.0
2015-03-20 09:30:00,26.79,27.21,26.72,27.06,601400.0,20.6144,20.9376,20.5606,20.8222,601400.0
2015-03-20 10:00:00,27.07,27.15,27.0,27.06,294100.0,20.8299,20.8914,20.776,20.8222,294100.0
2015-03-20 10:30:00,27.06,27.19,27.02,27.14,287700.0,20.8222,20.9222,20.7914,20.8837,287700.0
2015-03-20 11:00:00,27.15,27.18,27.09,27.13,154500.0,20.8914,20.9145,20.8453,20.876,154500.0
2015-03-20 11:30:00,27.13,27.2,27.13,27.17,163400.0,20.876,20.9299,20.876,20.9068,163400.0
2015-03-20 12:00:00,27.17,27.22,27.15,27.18,86300.0,20.9068,20.9453,20.8914,20.9145,86300.0
2015-03-20 12:30:00,27.19,27.3,27.19,27.26,139200.0,20.9222,21.0069,20.9222,20.9761,139200.0
2015-03-20 13:00:00,27.26,27.29,27.21,27.22,147600.0,20.9761,20.9992,20.9376,20.9453,147600.0
2015-03-20 13:30:00,27.21,27.29,27.19,27.29,139700.0,20.9376,20.9992,20.9222,20.9992,139700.0
2015-03-20 14:00:00,27.29,27.38,27.27,27.36,230100.0,20.9992,21.0684,20.9838,21.053,230100.0
2015-03-20 14:30:00,27.36,27.44,27.32,27.43,217300.0,21.053,21.1146,21.0222,21.1069,217300.0
2015-03-20 15:00:00,27.43,27.46,27.35,27.36,337900.0,21.1069,21.13,21.0453,21.053,337900.0
2015-03-20 15:30:00,27.36,27.47,27.35,27.43,759800.0,21.053,21.1377,21.0453,21.1069,759800.0
2015-03-23 09:30:00,27.45,27.53,27.29,27.43,249700.0,21.1223,21.1838,20.9992,21.1069,249700.0
2015-03-23 10:00:00,27.44,27.46,27.26,27.26,171000.0,21.1146,21.13,20.9761,20.9761,171000.0
2015-03-23 10:30:00,27.26,27.34,27.15,27.34,163600.0,20.9761,21.0376,20.8914,21.0376,163600.0
2015-03-23 11:00:00,27.35,27.37,27.29,27.33,105400.0,21.0453,21.0607,20.9992,21.0299,105400.0
2015-03-23 11:30:00,27.33,27.36,27.29,27.36,113200.0,21.0299,21.053,20.9992,21.053,113200.0
2015-03-23 12:00:00,27.36,27.36,27.23,27.24,92300.0,21.053,21.053,20.953,20.9607,92300.0
2015-03-23 12:30:00,27.23,27.38,27.23,27.37,73900.0,20.953,21.0684,20.953,21.0607,73900.0
2015-03-23 13:00:00,27.36,27.36,27.3,27.3,42700.0,21.053,21.053,21.0069,21.0069,42700.0
2015-03-23 13:30:00,27.31,27.37,27.29,27.37,68100.0,21.0146,21.0607,20.9992,21.0607,68100.0
2015-03-23 14:00:00,27.36,27.4,27.34,27.37,56500.0,21.053,21.0838,21.0376,21.0607,56500.0
2015-03-23 14:30:00,27.37,27.42,27.34,27.35,105900.0,21.0607,21.0992,21.0376,21.0453,105900.0
2015-03-23 15:00:00,27.35,27.39,27.34,27.35,83100.0,21.0453,21.0761,21.0376,21.0453,83100.0
2015-03-23 15:30:00,27.36,27.38,27.25,27.25,279500.0,21.053,21.0684,20.9684,20.9684,279500.0
2015-03-24 09:30:00,27.2,27.23,27.01,27.04,110900.0,20.9299,20.953,20.7837,20.8068,110900.0
2015-03-24 10:00:00,27.05,27.12,27.03,27.09,111700.0,20.8145,20.8684,20.7991,20.8453,111700.0
2015-03-24 10:30:00,27.1,27.13,27.03,27.08,97100.0,20.853,20.876,20.7991,20.8376,97100.0
2015-03-24 11:00:00,27.08,27.22,27.07,27.15,83500.0,20.8376,20.9453,20.8299,20.8914,83500.0
2015-03-24 11:30:00,27.16,27.16,27.09,27.1,35300.0,20.8991,20.8991,20.8453,20.853,35300.0
2015-03-24 12:00:00,27.1,27.12,27.06,27.09,58200.0,20.853,20.8684,20.8222,20.8453,58200.0
2015-03-24 12:30:00,27.09,27.1,26.98,27.0,67900.0,20.8453,20.853,20.7606,20.776,67900.0
2015-03-24 13:00:00,27.0,27.07,26.97,27.04,69700.0,20.776,20.8299,20.7529,20.8068,69700.0
2015-03-24 13:30:00,27.04,27.05,26.99,27.02,56500.0,20.8068,20.8145,20.7683,20.7914,56500.0
2015-03-24 14:00:00,27.02,27.08,27.01,27.05,73600.0,20.7914,20.8376,20.7837,20.8145,73600.0
2015-03-24 14:30:00,27.05,27.07,26.99,27.06,94500.0,20.8145,20.8299,20.7683,20.8222,94500.0
2015-03-24 15:00:00,27.07,27.09,27.02,27.02,69400.0,20.8299,20.8453,20.7914,20.7914,69400.0
2015-03-24 15:30:00,27.02,27.12,27.01,27.09,564200.0,20.7914,20.8684,20.7837,20.8453,564200.0
2015-03-25 09:30:00,27.15,27.15,26.75,26.92,203100.0,20.8914,20.8914,20.5836,20.7145,203100.0
2015-03-25 10:00:00,26.91,26.97,26.83,26.88,96500.0,20.7068,20.7529,20.6452,20.6837,96500.0
2015-03-25 10:30:00,26.88,26.88,26.78,26.83,41700.0,20.6837,20.6837,20.6067,20.6452,41700.0
2015-03-25 11:00:00,26.83,26.86,26.73,26.73,53100.0,20.6452,20.6683,20.5683,20.5683,53100.0
2015-03-25 11:30:00,26.74,26.74,26.61,26.62,81500.0,20.5759,20.5759,20.4759,20.4836,81500.0
2015-03-25 12:00:00,26.63,26.63,26.55,26.57,59100.0,20.4913,20.4913,20.4297,20.4451,59100.0
2015-03-25 12:30:00,26.57,26.6,26.52,26.59,73900.0,20.4451,20.4682,20.4067,20.4605,73900.0
2015-03-25 13:00:00,26.59,26.65,26.58,26.65,66100.0,20.4605,20.5067,20.4528,20.5067,66100.0
2015-03-25 13:30:00,26.65,26.73,26.64,26.7,57300.0,20.5067,20.5683,20.499,20.5452,57300.0
2015-03-25 14:00:00,26.69,26.7,26.61,26.62,42900.0,20.5375,20.5452,20.4759,20.4836,42900.0
2015-03-25 14:30:00,26.62,26.63,26.59,26.59,48800.0,20.4836,20.4913,20.4605,20.4605,48800.0
2015-03-25 15:00:00,26.59,26.61,26.52,26.53,81600.0,20.4605,20.4759,20.4067,20.4144,81600.0
2015-03-25 15:30:00,26.53,26.54,26.47,26.49,266700.0,20.4144,20.4221,20.3682,20.3836,266700.0
2015-03-26 09:30:00,26.38,26.56,26.25,26.31,106500.0,20.2989,20.4374,20.1989,20.2451,106500.0
2015-03-26 10:00:00,26.31,26.34,26.14,26.33,113900.0,20.2451,20.2682,20.1143,20.2605,113900.0
2015-03-26 10:30:00,26.32,26.49,26.29,26.49,111600.0,20.2528,20.3836,20.2297,20.3836,111600.0
2015-03-26 11:00:00,26.48,26.63,26.46,26.6,273600.0,20.3759,20.4913,20.3605,20.4682,273600.0
2015-03-26 11:30:00,26.6,26.76,26.6,26.76,120800.0,20.4682,20.5913,20.4682,20.5913,120800.0
2015-03-26 12:00:00,26.77,26.79,26.65,26.66,110100.0,20.599,20.6144,20.5067,20.5144,110100.0
2015-03-26 12:30:00,26.66,26.72,26.65,26.7,62000.0,20.5144,20.5606,20.5067,20.5452,62000.0
2015-03-26 13:00:00,26.71,26.77,26.64,26.76,109500.0,20.5529,20.599,20.499,20.5913,109500.0
2015-03-26 13:30:00,26.76,26.78,26.71,26.76,86800.0,20.5913,20.6067,20.5529,20.5913,86800.0
2015-03-26 14:00:00,26.77,26.79,26.74,26.74,108000.0,20.599,20.6144,20.5759,20.5759,108000.0
2015-03-26 14:30:00,26.74,26.77,26.66,26.69,97700.0,20.5759,20.599,20.5144,20.5375,97700.0
2015-03-26 15:00:00,26.67,26.69,26.62,26.67,168400.0,20.5221,20.5375,20.4836,20.5221,168400.0
2015-03-26 15:30:00,26.66,26.77,26.65,26.73,362100.0,20.5144,20.599,20.5067,20.5683,362100.0
2015-03-27 09:30:00,26.61,26.75,26.22,26.5,143900.0,20.4759,20.5836,20.1758,20.3913,143900.0
2015-03-27 10:00:00,26.51,26.56,26.4,26.43,108600.0,20.399,20.4374,20.3143,20.3374,108600.0
2015-03-27 10:30:00,26.43,26.5,26.36,26.49,61900.0,20.3374,20.3913,20.2835,20.3836,61900.0
2015-03-27 11:00:00,26.48,26.5,26.41,26.45,54400.0,20.3759,20.3913,20.322,20.3528,54400.0
2015-03-27 11:30:00,26.45,26.48,26.4,26.43,55200.0,20.3528,20.3759,20.3143,20.3374,55200.0
2015-03-27 12:00:00,26.43,26.44,26.29,26.29,62200.0,20.3374,20.3451,20.2297,20.2297,62200.0
2015-03-27 12:30:00,26.3,26.31,26.28,26.3,165500.0,20.2374,20.2451,20.222,20.2374,165500.0
2015-03-27 13:00:00,26.3,26.32,26.19,26.31,132900.0,20.2374,20.2528,20.1527,20.2451,132900.0
2015-03-27 13:30:00,26.31,26.41,26.31,26.39,77900.0,20.2451,20.322,20.2451,20.3066,77900.0
2015-03-27 14:00:00,26.39,26.51,26.39,26.46,120200.0,20.3066,20.399,20.3066,20.3605,120200.0
2015-03-27 14:30:00,26.46,26.47,26.42,26.43,79700.0,20.3605,20.3682,20.3297,20.3374,79700.0
2015-03-27 15:00:00,26.43,26.46,26.4,26.41,91300.0,20.3374,20.3605,20.3143,20.322,91300.0
2015-03-27 15:30:00,26.41,26.45,26.37,26.43,276300.0,20.322,20.3528,20.2912,20.3374,276300.0
2015-03-30 09:30:00,26.57,26.83,26.5,26.83,87700.0,20.4451,20.6452,20.3913,20.6452,87700.0
2015-03-30 10:00:00,26.84,26.89,26.73,26.79,70900.0,20.6529,20.6914,20.5683,20.6144,70900.0
2015-03-30 10:30:00,26.78,27.02,26.77,26.99,259700.0,20.6067,20.7914,20.599,20.7683,259700.0
2015-03-30 11:00:00,26.98,26.98,26.89,26.89,83100.0,20.7606,20.7606,20.6914,20.6914,83100.0
2015-03-30 11:30:00,26.89,26.95,26.89,26.93,57900.0,20.6914,20.7375,20.6914,20.7222,57900.0
2015-03-30 12:00:00,26.93,27.02,26.93,26.99,50200.0,20.7222,20.7914,20.7222,20.7683,50200.0
2015-03-30 12:30:00,27.0,27.05,26.98,27.05,39900.0,20.776,20.8145,20.7606,20.8145,39900.0
2015-03-30 13:00:00,27.05,27.09,27.05,27.09,70200.0,20.8145,20.8453,20.8145,20.8453,70200.0
2015-03-30 13:30:00,27.09,27.09,27.03,27.05,100700.0,20.8453,20.8453,20.7991,20.8145,100700.0
2015-03-30 14:00:00,27.06,27.1,27.05,27.06,67900.0,20.8222,20.853,20.8145,20.8222,67900.0
2015-03-30 14:30:00,27.06,27.14,27.06,27.11,54400.0,20.8222,20.8837,20.8222,20.8607,54400.0
2015-03-30 15:00:00,27.12,27.13,27.09,27.1,83900.0,20.8684,20.876,20.8453,20.853,83900.0
2015-03-30 15:30:00,27.09,27.1,26.96,26.99,340500.0,20.8453,20.853,20.7452,20.7683,340500.0
2015-03-31 09:30:00,26.83,26.99,26.66,26.73,110900.0,20.6452,20.7683,20.5144,20.5683,110900.0
2015-03-31 10:00:00,26.74,26.87,26.73,26.83,102100.0,20.5759,20.676,20.5683,20.6452,102100.0
2015-03-31 10:30:00,26.84,26.92,26.83,26.84,56200.0,20.6529,20.7145,20.6452,20.6529,56200.0
2015-03-31 11:00:00,26.84,26.91,26.83,26.9,46000.0,20.6529,20.7068,20.6452,20.6991,46000.0
2015-03-31 11:30:00,26.89,26.94,26.83,26.94,53300.0,20.6914,20.7298,20.6452,20.7298,53300.0
2015-03-31 12:00:00,26.93,26.96,26.89,26.96,61000.0,20.7222,20.7452,20.6914,20.7452,61000.0
2015-03-31 12:30:00,26.95,26.98,26.91,26.94,74100.0,20.7375,20.7606,20.7068,20.7298,74100.0
2015-03-31 13:00:00,26.94,26.98,26.92,26.95,73900.0,20.7298,20.7606,20.7145,20.7375,73900.0
2015-03-31 13:30:00,26.95,27.01,26.93,26.94,96200.0,20.7375,20.7837,20.7222,20.7298,96200.0
2015-03-31 14:00:00,26.95,27.06,26.95,27.04,74500.0,20.7375,20.8222,20.7375,20.8068,74500.0
2015-03-31 14:30:00,27.04,27.04,26.97,27.0,86000.0,20.8068,20.8068,20.7529,20.776,86000.0
2015-03-31 15:00:00,27.0,27.0,26.89,26.89,100500.0,20.776,20.776,20.6914,20.6914,100500.0
2015-03-31 15:30:00,26.89,27.06,26.87,27.0,257400.0,20.6914,20.8222,20.676,20.776,257400.0
2015-04-01 09:30:00,26.97,27.1,26.7,26.83,157900.0,20.7529,20.853,20.5452,20.6452,157900.0
2015-04-01 10:00:00,26.82,26.86,26.73,26.82,97600.0,20.6375,20.6683,20.5683,20.6375,97600.0
2015-04-01 10:30:00,26.82,26.99,26.77,26.91,92800.0,20.6375,20.7683,20.599,20.7068,92800.0
2015-04-01 11:00:00,26.91,26.96,26.9,26.91,62500.0,20.7068,20.7452,20.6991,20.7068,62500.0
2015-04-01 11:30:00,26.92,26.92,26.8,26.8,80700.0,20.7145,20.7145,20.6221,20.6221,80700.0
2015-04-01 12:00:00,26.8,26.81,26.64,26.7,72000.0,20.6221,20.6298,20.499,20.5452,72000.0
2015-04-01 12:30:00,26.69,26.78,26.67,26.77,51800.0,20.5375,20.6067,20.5221,20.599,51800.0
2015-04-01 13:00:00,26.76,26.76,26.7,26.72,65000.0,20.5913,20.5913,20.5452,20.5606,65000.0
2015-04-01 13:30:00,26.72,26.87,26.72,26.84,97400.0,20.5606,20.676,20.5606,20.6529,97400.0
2015-04-01 14:00:00,26.85,26.86,26.78,26.79,92500.0,20.6606,20.6683,20.6067,20.6144,92500.0
2015-04-01 14:30:00,26.78,26.82,26.74,26.79,66900.0,20.6067,20.6375,20.5759,20.6144,66900.0
2015-04-01 15:00:00,26.8,26.87,26.77,26.87,123000.0,20.6221,20.676,20.599,20.676,123000.0
2015-04-01 15:30:00,26.87,26.95,26.85,26.94,254400.0,20.676,20.7375,20.6606,20.7298,254400.0
2015-04-02 09:30:00,26.88,27.15,26.82,27.13,377300.0,20.6837,20.8914,20.6375,20.876,377300.0
2015-04-02 10:00:00,27.13,27.19,27.07,27.17,160900.0,20.876,20.9222,20.8299,20.9068,160900.0
2015-04-02 10:30:00,27.17,27.17,27.08,27.12,51100.0,20.9068,20.9068,20.8376,20.8684,51100.0
2015-04-02 11:00:00,27.12,27.14,27.08,27.12,38000.0,20.8684,20.8837,20.8376,20.8684,38000.0
2015-04-02 11:30:00,27.13,27.13,27.03,27.05,47300.0,20.876,20.876,20.7991,20.8145,47300.0
2015-04-02 12:00:00,27.04,27.07,27.01,27.04,58600.0,20.8068,20.8299,20.7837,20.8068,58600.0
2015-04-02 12:30:00,27.05,27.1,27.04,27.08,36200.0,20.8145,20.853,20.8068,20.8376,36200.0
2015-04-02 13:00:00,27.07,27.1,27.06,27.07,41100.0,20.8299,20.853,20.8222,20.8299,41100.0
2015-04-02 13:30:00,27.06,27.07,27.02,27.03,57200.0,20.8222,20.8299,20.7914,20.7991,57200.0
2015-04-02 14:00:00,27.04,27.16,27.03,27.16,69400.0,20.8068,20.8991,20.7991,20.8991,69400.0
2015-04-02 14:30:00,27.16,27.17,27.1,27.1,75300.0,20.8991,20.9068,20.853,20.853,75300.0
2015-04-02 15:00:00,27.1,27.12,27.04,27.1,98100.0,20.853,20.8684,20.8068,20.853,98100.0
2015-04-02 15:30:00,27.11,27.15,27.08,27.1,185300.0,20.8607,20.8914,20.8376,20.853,185300.0
2015-04-06 09:30:00,26.79,26.79,26.2,26.54,270000.0,20.6144,20.6144,20.1604,20.4221,270000.0
2015-04-06 10:00:00,26.55,26.79,26.55,26.77,109600.0,20.4297,20.6144,20.4297,20.599,109600.0
2015-04-06 10:30:00,26.76,26.81,26.73,26.78,95700.0,20.5913,20.6298,20.5683,20.6067,95700.0
2015-04-06 11:00:00,26.79,26.88,26.78,26.85,63200.0,20.6144,20.6837,20.6067,20.6606,63200.0
2015-04-06 11:30:00,26.86,26.9,26.84,26.88,53800.0,20.6683,20.6991,20.6529,20.6837,53800.0
2015-04-06 12:00:00,26.89,27.04,26.89,26.99,65200.0,20.6914,20.8068,20.6914,20.7683,65200.0
2015-04-06 12:30:00,26.98,27.02,26.92,26.92,54000.0,20.7606,20.7914,20.7145,20.7145,54000.0
2015-04-06 13:00:00,26.93,27.02,26.93,26.99,78100.0,20.7222,20.7914,20.7222,20.7683,78100.0
2015-04-06 13:30:00,27.0,27.01,26.93,26.95,60900.0,20.776,20.7837,20.7222,20.7375,60900.0
2015-04-06 14:00:00,26.95,27.02,26.95,26.96,51500.0,20.7375,20.7914,20.7375,20.7452,51500.0
2015-04-06 14:30:00,26.97,27.02,26.94,26.95,68300.0,20.7529,20.7914,20.7298,20.7375,68300.0
2015-04-06 15:00:00,26.95,26.97,26.89,26.94,72700.0,20.7375,20.7529,20.6914,20.7298,72700.0
2015-04-06 15:30:00,26.94,26.97,26.88,26.89,286500.0,20.7298,20.7529,20.6837,20.6914,286500.0
2015-04-07 09:30:00,26.66,27.11,26.66,26.95,130100.0,20.5144,20.8607,20.5144,20.7375,130100.0
2015-04-07 10:00:00,26.96,27.03,26.9,26.99,132600.0,20.7452,20.7991,20.6991,20.7683,132600.0
2015-04-07 10:30:00,26.99,27.14,26.98,27.12,63500.0,20.7683,20.8837,20.7606,20.8684,63500.0
2015-04-07 11:00:00,27.12,27.18,27.08,27.17,64800.0,20.8684,20.9145,20.8376,20.9068,64800.0
2015-04-07 11:30:00,27.18,27.28,27.18,27.28,61600.0,20.9145,20.9915,20.9145,20.9915,61600.0
2015-04-07 12:00:00,27.28,27.3,27.27,27.29,37300.0,20.9915,21.0069,20.9838,20.9992,37300.0
2015-04-07 12:30:00,27.29,27.35,27.28,27.33,49100.0,20.9992,21.0453,20.9915,21.0299,49100.0
2015-04-07 13:00:00,27.33,27.35,27.29,27.3,68600.0,21.0299,21.0453,20.9992,21.0069,68600.0
2015-04-07 13:30:00,27.3,27.3,27.18,27.19,82100.0,21.0069,21.0069,20.9145,20.9222,82100.0
2015-04-07 14:00:00,27.2,27.24,27.18,27.21,225400.0,20.9299,20.9607,20.9145,20.9376,225400.0
2015-04-07 14:30:00,27.2,27.31,27.2,27.29,131300.0,20.9299,21.0146,20.9299,20.9992,131300.0
2015-04-07 15:00:00,27.3,27.32,27.22,27.25,171800.0,21.0069,21.0222,20.9453,20.9684,171800.0
2015-04-07 15:30:00,27.25,27.25,27.21,27.22,352700.0,20.9684,20.9684,20.9376,20.9453,352700.0
2015-04-08 09:30:00,27.22,27.42,27.1,27.32,92900.0,20.9453,21.0992,20.853,21.0222,92900.0
2015-04-08 10:00:00,27.28,27.37,27.18,27.21,55700.0,20.9915,21.0607,20.9145,20.9376,55700.0
2015-04-08 10:30:00,27.21,27.22,27.07,27.12,62800.0,20.9376,20.9453,20.8299,20.8684,62800.0
2015-04-08 11:00:00,27.11,27.17,27.09,27.13,87400.0,20.8607,20.9068,20.8453,20.876,87400.0
2015-04-08 11:30:00,27.12,27.14,27.11,27.13,55200.0,20.8684,20.8837,20.8607,20.876,55200.0
2015-04-08 12:00:00,27.13,27.13,27.04,27.07,44900.0,20.876,20.876,20.8068,20.8299,44900.0
2015-04-08 12:30:00,27.07,27.07,26.98,27.0,76400.0,20.8299,20.8299,20.7606,20.776,76400.0
2015-04-08 13:00:00,27.0,27.03,26.97,27.03,47600.0,20.776,20.7991,20.7529,20.7991,47600.0
2015-04-08 13:30:00,27.03,27.09,27.01,27.08,50700.0,20.7991,20.8453,20.7837,20.8376,50700.0
2015-04-08 14:00:00,27.08,27.19,27.01,27.12,83600.0,20.8376,20.9222,20.7837,20.8684,83600.0
2015-04-08 14:30:00,27.12,27.13,27.03,27.08,75700.0,20.8684,20.876,20.7991,20.8376,75700.0
2015-04-08 15:00:00,27.09,27.13,27.07,27.12,119000.0,20.8453,20.876,20.8299,20.8684,119000.0
2015-04-08 15:30:00,27.12,27.3,27.1,27.29,655400.0,20.8684,21.0069,20.853,20.9992,655400.0
2015-04-09 09:30:00,27.23,27.33,27.06,27.17,91100.0,20.953,21.0299,20.8222,20.9068,91100.0
2015-04-09 10:00:00,27.17,27.29,27.14,27.29,71500.0,20.9068,20.9992,20.8837,20.9992,71500.0
2015-04-09 10:30:00,27.29,27.32,27.14,27.2,60700.0,20.9992,21.0222,20.8837,20.9299,60700.0
2015-04-09 11:00:00,27.2,27.22,27.11,27.16,94500.0,20.9299,20.9453,20.8607,20.8991,94500.0
2015-04-09 11:30:00,27.16,27.24,27.15,27.22,55900.0,20.8991,20.9607,20.8914,20.9453,55900.0
2015-04-09 12:00:00,27.22,27.25,27.18,27.23,56100.0,20.9453,20.9684,20.9145,20.953,56100.0
2015-04-09 12:30:00,27.24,27.33,27.23,27.31,86400.0,20.9607,21.0299,20.953,21.0146,86400.0
2015-04-09 13:00:00,27.32,27.53,27.3,27.53,174600.0,21.0222,21.1838,21.0069,21.1838,174600.0
2015-04-09 13:30:00,27.53,27.53,27.44,27.45,197800.0,21.1838,21.1838,21.1146,21.1223,197800.0
2015-04-09 14:00:00,27.45,27.55,27.45,27.46,170300.0,21.1223,21.1992,21.1223,21.13,170300.0
2015-04-09 14:30:00,27.46,27.54,27.45,27.49,168100.0,21.13,21.1915,21.1223,21.1531,168100.0
2015-04-09 15:00:00,27.49,27.59,27.49,27.55,219800.0,21.1531,21.23,21.1531,21.1992,219800.0
2015-04-09 15:30:00,27.56,27.56,27.49,27.54,357700.0,21.2069,21.2069,21.1531,21.1915,357700.0
2015-04-10 09:30:00,27.52,27.64,27.27,27.36,150400.0,21.1761,21.2685,20.9838,21.053,150400.0
2015-04-10 10:00:00,27.37,27.39,27.31,27.35,126100.0,21.0607,21.0761,21.0146,21.0453,126100.0
2015-04-10 10:30:00,27.36,27.38,27.32,27.35,54200.0,21.053,21.0684,21.0222,21.0453,54200.0
2015-04-10 11:00:00,27.35,27.38,27.32,27.38,48600.0,21.0453,21.0684,21.0222,21.0684,48600.0
2015-04-10 11:30:00,27.37,27.37,27.27,27.27,31700.0,21.0607,21.0607,20.9838,20.9838,31700.0
2015-04-10 12:00:00,27.28,27.29,27.22,27.22,47000.0,20.9915,20.9992,20.9453,20.9453,47000.0
2015-04-10 12:30:00,27.22,27.27,27.21,27.25,64800.0,20.9453,20.9838,20.9376,20.9684,64800.0
2015-04-10 13:00:00,27.25,27.26,27.19,27.21,22500.0,20.9684,20.9761,20.9222,20.9376,22500.0
2015-04-10 13:30:00,27.2,27.26,27.18,27.23,78000.0,20.9299,20.9761,20.9145,20.953,78000.0
2015-04-10 14:00:00,27.24,27.29,27.23,27.29,54000.0,20.9607,20.9992,20.953,20.9992,54000.0
2015-04-10 14:30:00,27.28,27.37,27.28,27.34,51000.0,20.9915,21.0607,20.9915,21.0376,51000.0
2015-04-10 15:00:00,27.33,27.38,27.31,27.33,103300.0,21.0299,21.0684,21.0146,21.0299,103300.0
2015-04-10 15:30:00,27.32,27.33,27.3,27.33,133600.0,21.0222,21.0299,21.0069,21.0299,133600.0
2015-04-13 09:30:00,27.35,27.49,27.29,27.48,75600.0,21.0453,21.1531,20.9992,21.1454,75600.0
2015-04-13 10:00:00,27.47,27.6,27.46,27.58,59900.0,21.1377,21.2377,21.13,21.2223,59900.0
2015-04-13 10:30:00,27.58,27.6,27.52,27.52,47200.0,21.2223,21.2377,21.1761,21.1761,47200.0
2015-04-13 11:00:00,27.53,27.58,27.5,27.55,77600.0,21.1838,21.2223,21.1608,21.1992,77600.0
2015-04-13 11:30:00,27.56,27.69,27.54,27.67,94600.0,21.2069,21.307,21.1915,21.2916,94600.0
2015-04-13 12:00:00,27.66,27.7,27.65,27.67,66600.0,21.2839,21.3147,21.2762,21.2916,66600.0
2015-04-13 12:30:00,27.68,27.73,27.68,27.71,38400.0,21.2993,21.3377,21.2993,21.3223,38400.0
2015-04-13 13:00:00,27.71,27.74,27.69,27.73,87300.0,21.3223,21.3454,21.307,21.3377,87300.0
2015-04-13 13:30:00,27.73,27.76,27.69,27.76,64900.0,21.3377,21.3608,21.307,21.3608,64900.0
2015-04-13 14:00:00,27.76,27.79,27.74,27.75,40000.0,21.3608,21.3839,21.3454,21.3531,40000.0
2015-04-13 14:30:00,27.75,27.8,27.7,27.71,91200.0,21.3531,21.3916,21.3147,21.3223,91200.0
2015-04-13 15:00:00,27.72,27.74,27.65,27.66,130200.0,21.33,21.3454,21.2762,21.2839,130200.0
2015-04-13 15:30:00,27.65,27.69,27.63,27.65,398500.0,21.2762,21.307,21.2608,21.2762,398500.0
2015-04-14 09:30:00,27.53,27.67,27.39,27.39,202600.0,21.1838,21.2916,21.0761,21.0761,202600.0
2015-04-14 10:00:00,27.39,27.42,27.3,27.37,114300.0,21.0761,21.0992,21.0069,21.0607,114300.0
2015-04-14 10:30:00,27.37,27.38,27.27,27.28,73600.0,21.0607,21.0684,20.9838,20.9915,73600.0
2015-04-14 11:00:00,27.28,27.45,27.27,27.36,44300.0,20.9915,21.1223,20.9838,21.053,44300.0
2015-04-14 11:30:00,27.35,27.37,27.32,27.33,37400.0,21.0453,21.0607,21.0222,21.0299,37400.0
2015-04-14 12:00:00,27.33,27.33,27.28,27.3,38900.0,21.0299,21.0299,20.9915,21.0069,38900.0
2015-04-14 12:30:00,27.31,27.34,27.28,27.29,58700.0,21.0146,21.0376,20.9915,20.9992,58700.0
2015-04-14 13:00:00,27.29,27.34,27.28,27.3,45900.0,20.9992,21.0376,20.9915,21.0069,45900.0
2015-04-14 13:30:00,27.31,27.37,27.3,27.37,90400.0,21.0146,21.0607,21.0069,21.0607,90400.0
2015-04-14 14:00:00,27.37,27.4,27.34,27.39,36200.0,21.0607,21.0838,21.0376,21.0761,36200.0
2015-04-14 14:30:00,27.39,27.41,27.35,27.37,84400.0,21.0761,21.0915,21.0453,21.0607,84400.0
2015-04-14 15:00:00,27.38,27.44,27.37,27.38,81400.0,21.0684,21.1146,21.0607,21.0684,81400.0
2015-04-14 15:30:00,27.38,27.44,27.36,27.43,191800.0,21.0684,21.1146,21.053,21.1069,191800.0
2015-04-15 09:30:00,27.4,27.64,27.24,27.61,111100.0,21.0838,21.2685,20.9607,21.2454,111100.0
2015-04-15 10:00:00,27.62,27.67,27.58,27.67,96200.0,21.2531,21.2916,21.2223,21.2916,96200.0
2015-04-15 10:30:00,27.68,27.84,27.68,27.83,74300.0,21.2993,21.4224,21.2993,21.4147,74300.0
2015-04-15 11:00:00,27.82,27.82,27.72,27.76,28400.0,21.407,21.407,21.33,21.3608,28400.0
2015-04-15 11:30:00,27.76,27.86,27.76,27.83,54200.0,21.3608,21.4378,21.3608,21.4147,54200.0
2015-04-15 12:00:00,27.83,27.92,27.83,27.89,37700.0,21.4147,21.4839,21.4147,21.4609,37700.0
2015-04-15 12:30:00,27.88,27.96,27.86,27.95,106700.0,21.4532,21.5147,21.4378,21.507,106700.0
2015-04-15 13:00:00,27.95,28.04,27.93,28.03,62700.0,21.507,21.5763,21.4916,21.5686,62700.0
2015-04-15 13:30:00,28.02,28.11,28.02,28.09,260600.0,21.5609,21.6301,21.5609,21.6147,260600.0
2015-04-15 14:00:00,28.09,28.1,28.04,28.06,164200.0,21.6147,21.6224,21.5763,21.5917,164200.0
2015-04-15 14:30:00,28.06,28.06,27.99,28.0,125000.0,21.5917,21.5917,21.5378,21.5455,125000.0
2015-04-15 15:00:00,28.01,28.03,28.0,28.02,198700.0,21.5532,21.5686,21.5455,21.5609,198700.0
2015-04-15 15:30:00,28.02,28.03,27.89,27.92,449000.0,21.5609,21.5686,21.4609,21.4839,449000.0
2015-04-16 09:30:00,27.89,27.89,27.52,27.58,123900.0,21.4609,21.4609,21.1761,21.2223,123900.0
2015-04-16 10:00:00,27.59,27.7,27.54,27.66,95400.0,21.23,21.3147,21.1915,21.2839,95400.0
2015-04-16 10:30:00,27.66,27.73,27.64,27.69,67100.0,21.2839,21.3377,21.2685,21.307,67100.0
2015-04-16 11:00:00,27.7,27.78,27.7,27.73,49100.0,21.3147,21.3762,21.3147,21.3377,49100.0
2015-04-16 11:30:00,27.73,27.75,27.67,27.71,63700.0,21.3377,21.3531,21.2916,21.3223,63700.0
2015-04-16 12:00:00,27.72,27.81,27.71,27.8,65300.0,21.33,21.3993,21.3223,21.3916,65300.0
2015-04-16 12:30:00,27.8,27.83,27.73,27.75,50400.0,21.3916,21.4147,21.3377,21.3531,50400.0
2015-04-16 13:00:00,27.75,27.81,27.72,27.79,89300.0,21.3531,21.3993,21.33,21.3839,89300.0
2015-04-16 13:30:00,27.8,27.95,27.79,27.93,40100.0,21.3916,21.507,21.3839,21.4916,40100.0
2015-04-16 14:00:00,27.93,27.95,27.87,27.91,37800.0,21.4916,21.507,21.4455,21.4762,37800.0
2015-04-16 14:30:00,27.9,27.98,27.89,27.9,123900.0,21.4685,21.5301,21.4609,21.4685,123900.0
2015-04-16 15:00:00,27.89,27.93,27.83,27.85,72200.0,21.4609,21.4916,21.4147,21.4301,72200.0
2015-04-16 15:30:00,27.84,27.9,27.77,27.78,361800.0,21.4224,21.4685,21.3685,21.3762,361800.0
2015-04-17 09:30:00,27.59,27.84,27.59,27.62,194400.0,21.23,21.4224,21.23,21.2531,194400.0
2015-04-17 10:00:00,27.63,27.64,27.41,27.45,106100.0,21.2608,21.2685,21.0915,21.1223,106100.0
2015-04-17 10:30:00,27.43,27.54,27.38,27.41,77600.0,21.1069,21.1915,21.0684,21.0915,77600.0
2015-04-17 11:00:00,27.41,27.51,27.36,27.5,72800.0,21.0915,21.1684,21.053,21.1608,72800.0
2015-04-17 11:30:00,27.52,27.53,27.42,27.46,112100.0,21.1761,21.1838,21.0992,21.13,112100.0
2015-04-17 12:00:00,27.46,27.49,27.4,27.41,68900.0,21.13,21.1531,21.0838,21.0915,68900.0
2015-04-17 12:30:00,27.4,27.46,27.4,27.43,37100.0,21.0838,21.13,21.0838,21.1069,37100.0
2015-04-17 13:00:00,27.42,27.48,27.4,27.44,51500.0,21.0992,21.1454,21.0838,21.1146,51500.0
2015-04-17 13:30:00,27.43,27.47,27.41,27.44,68600.0,21.1069,21.1377,21.0915,21.1146,68600.0
2015-04-17 14:00:00,27.44,27.44,27.35,27.38,77000.0,21.1146,21.1146,21.0453,21.0684,77000.0
2015-04-17 14:30:00,27.38,27.41,27.34,27.35,84300.0,21.0684,21.0915,21.0376,21.0453,84300.0
2015-04-17 15:00:00,27.35,27.38,27.33,27.37,86000.0,21.0453,21.0684,21.0299,21.0607,86000.0
2015-04-17 15:30:00,27.37,27.47,27.3,27.39,377100.0,21.0607,21.1377,21.0069,21.0761,377100.0
2015-04-20 09:30:00,27.49,27.56,27.32,27.35,114500.0,21.1531,21.2069,21.0222,21.0453,114500.0
2015-04-20 10:00:00,27.36,27.38,27.19,27.32,203200.0,21.053,21.0684,20.9222,21.0222,203200.0
2015-04-20 10:30:00,27.33,27.53,27.32,27.53,123900.0,21.0299,21.1838,21.0222,21.1838,123900.0
2015-04-20 11:00:00,27.53,27.6,27.46,27.46,97400.0,21.1838,21.2377,21.13,21.13,97400.0
2015-04-20 11:30:00,27.45,27.52,27.43,27.45,43200.0,21.1223,21.1761,21.1069,21.1223,43200.0
2015-04-20 12:00:00,27.45,27.49,27.41,27.45,77900.0,21.1223,21.1531,21.0915,21.1223,77900.0
2015-04-20 12:30:00,27.46,27.49,27.44,27.46,43800.0,21.13,21.1531,21.1146,21.13,43800.0
2015-04-20 13:00:00,27.46,27.47,27.37,27.42,91800.0,21.13,21.1377,21.0607,21.0992,91800.0
2015-04-20 13:30:00,27.42,27.43,27.33,27.35,70100.0,21.0992,21.1069,21.0299,21.0453,70100.0
2015-04-20 14:00:00,27.34,27.37,27.3,27.36,142300.0,21.0376,21.0607,21.0069,21.053,142300.0
2015-04-20 14:30:00,27.37,27.37,27.29,27.32,111900.0,21.0607,21.0607,20.9992,21.0222,111900.0
2015-04-20 15:00:00,27.33,27.33,27.23,27.25,349900.0,21.0299,21.0299,20.953,20.9684,349900.0
2015-04-20 15:30:00,27.25,27.46,27.24,27.46,968000.0,20.9684,21.13,20.9607,21.13,968000.0
2015-04-21 09:30:00,27.28,27.62,26.94,27.17,516300.0,20.9915,21.2531,20.7298,20.9068,516300.0
2015-04-21 10:00:00,27.19,27.34,27.19,27.27,199300.0,20.9222,21.0376,20.9222,20.9838,199300.0
2015-04-21 10:30:00,27.27,27.39,27.25,27.33,151400.0,20.9838,21.0761,20.9684,21.0299,151400.0
2015-04-21 11:00:00,27.34,27.49,27.28,27.36,167500.0,21.0376,21.1531,20.9915,21.053,167500.0
2015-04-21 11:30:00,27.35,27.43,27.29,27.38,168100.0,21.0453,21.1069,20.9992,21.0684,168100.0
2015-04-21 12:00:00,27.37,27.43,27.33,27.4,122300.0,21.0607,21.1069,21.0299,21.0838,122300.0
2015-04-21 12:30:00,27.39,27.41,27.33,27.33,117800.0,21.0761,21.0915,21.0299,21.0299,117800.0
2015-04-21 13:00:00,27.34,27.45,27.32,27.4,105700.0,21.0376,21.1223,21.0222,21.0838,105700.0
2015-04-21 13:30:00,27.4,27.41,27.3,27.32,105900.0,21.0838,21.0915,21.0069,21.0222,105900.0
2015-04-21 14:00:00,27.32,27.38,27.22,27.36,115500.0,21.0222,21.0684,20.9453,21.053,115500.0
2015-04-21 14:30:00,27.36,27.36,27.24,27.25,64000.0,21.053,21.053,20.9607,20.9684,64000.0
2015-04-21 15:00:00,27.24,27.32,27.21,27.21,104000.0,20.9607,21.0222,20.9376,20.9376,104000.0
2015-04-21 15:30:00,27.21,27.27,27.18,27.22,312800.0,20.9376,20.9838,20.9145,20.9453,312800.0
2015-04-22 09:30:00,27.75,27.75,27.3,27.55,336600.0,21.3531,21.3531,21.0069,21.1992,336600.0
2015-04-22 10:00:00,27.55,27.9,27.45,27.82,350200.0,21.1992,21.4685,21.1223,21.407,350200.0
2015-04-22 10:30:00,27.82,28.09,27.81,28.02,393800.0,21.407,21.6147,21.3993,21.5609,393800.0
2015-04-22 11:00:00,28.02,28.07,27.92,27.95,134300.0,21.5609,21.5994,21.4839,21.507,134300.0
2015-04-22 11:30:00,27.95,28.02,27.91,27.94,117400.0,21.507,21.5609,21.4762,21.4993,117400.0
2015-04-22 12:00:00,27.94,27.98,27.81,27.84,58200.0,21.4993,21.5301,21.3993,21.4224,58200.0
2015-04-22 12:30:00,27.84,27.98,27.82,27.92,71100.0,21.4224,21.5301,21.407,21.4839,71100.0
2015-04-22 13:00:00,27.93,27.98,27.92,27.97,64400.0,21.4916,21.5301,21.4839,21.5224,64400.0
2015-04-22 13:30:00,27.96,28.05,27.96,28.05,89200.0,21.5147,21.584,21.5147,21.584,89200.0
2015-04-22 14:00:00,28.05,28.05,27.91,27.93,100000.0,21.584,21.584,21.4762,21.4916,100000.0
2015-04-22 14:30:00,27.93,27.94,27.87,27.92,107700.0,21.4916,21.4993,21.4455,21.4839,107700.0
2015-04-22 15:00:00,27.92,27.93,27.85,27.89,186000.0,21.4839,21.4916,21.4301,21.4609,186000.0
2015-04-22 15:30:00,27.89,27.9,27.79,27.88,425900.0,21.4609,21.4685,21.3839,21.4532,425900.0
2015-04-23 09:30:00,27.75,27.79,27.58,27.71,139900.0,21.3531,21.3839,21.2223,21.3223,139900.0
2015-04-23 10:00:00,27.72,27.76,27.52,27.6,117400.0,21.33,21.3608,21.1761,21.2377,117400.0
2015-04-23 10:30:00,27.6,27.66,27.53,27.64,257100.0,21.2377,21.2839,21.1838,21.2685,257100.0
2015-04-23 11:00:00,27.64,27.72,27.62,27.72,79200.0,21.2685,21.33,21.2531,21.33,79200.0
2015-04-23 11:30:00,27.72,27.87,27.69,27.82,83400.0,21.33,21.4455,21.307,21.407,83400.0
2015-04-23 12:00:00,27.81,27.86,27.78,27.8,57100.0,21.3993,21.4378,21.3762,21.3916,57100.0
2015-04-23 12:30:00,27.8,27.89,27.78,27.82,61300.0,21.3916,21.4609,21.3762,21.407,61300.0
2015-04-23 13:00:00,27.82,27.92,27.8,27.91,56500.0,21.407,21.4839,21.3916,21.4762,56500.0
2015-04-23 13:30:00,27.91,27.91,27.82,27.89,32300.0,21.4762,21.4762,21.407,21.4609,32300.0
2015-04-23 14:00:00,27.89,27.9,27.8,27.8,42000.0,21.4609,21.4685,21.3916,21.3916,42000.0
2015-04-23 14:30:00,27.81,27.81,27.74,27.75,48900.0,21.3993,21.3993,21.3454,21.3531,48900.0
2015-04-23 15:00:00,27.75,27.82,27.75,27.82,81600.0,21.3531,21.407,21.3531,21.407,81600.0
2015-04-23 15:30:00,27.81,27.82,27.69,27.71,231400.0,21.3993,21.407,21.307,21.3223,231400.0
2015-04-24 09:30:00,27.65,27.75,27.42,27.6,98200.0,21.2762,21.3531,21.0992,21.2377,98200.0
2015-04-24 10:00:00,27.6,27.62,27.5,27.54,73000.0,21.2377,21.2531,21.1608,21.1915,73000.0
2015-04-24 10:30:00,27.55,27.67,27.53,27.55,254300.0,21.1992,21.2916,21.1838,21.1992,254300.0
2015-04-24 11:00:00,27.55,27.56,27.41,27.42,56700.0,21.1992,21.2069,21.0915,21.0992,56700.0
2015-04-24 11:30:00,27.42,27.57,27.41,27.54,116900.0,21.0992,21.2146,21.0915,21.1915,116900.0
2015-04-24 12:00:00,27.53,27.61,27.52,27.6,83100.0,21.1838,21.2454,21.1761,21.2377,83100.0
2015-04-24 12:30:00,27.6,27.62,27.58,27.62,54300.0,21.2377,21.2531,21.2223,21.2531,54300.0
2015-04-24 13:00:00,27.62,27.62,27.55,27.61,58900.0,21.2531,21.2531,21.1992,21.2454,58900.0
2015-04-24 13:30:00,27.61,27.67,27.58,27.64,45100.0,21.2454,21.2916,21.2223,21.2685,45100.0
2015-04-24 14:00:00,27.64,27.66,27.57,27.58,44300.0,21.2685,21.2839,21.2146,21.2223,44300.0
2015-04-24 14:30:00,27.58,27.63,27.52,27.58,84500.0,21.2223,21.2608,21.1761,21.2223,84500.0
2015-04-24 15:00:00,27.58,27.6,27.52,27.6,79800.0,21.2223,21.2377,21.1761,21.2377,79800.0
2015-04-24 15:30:00,27.6,27.63,27.56,27.61,229300.0,21.2377,21.2608,21.2069,21.2454,229300.0
2015-04-27 09:30:00,27.72,27.9,27.62,27.85,97500.0,21.33,21.4685,21.2531,21.4301,97500.0
2015-04-27 10:00:00,27.86,27.98,27.86,27.93,94100.0,21.4378,21.5301,21.4378,21.4916,94100.0
2015-04-27 10:30:00,27.94,27.97,27.77,27.82,157900.0,21.4993,21.5224,21.3685,21.407,157900.0
2015-04-27 11:00:00,27.82,27.86,27.78,27.81,81000.0,21.407,21.4378,21.3762,21.3993,81000.0
2015-04-27 11:30:00,27.82,27.89,27.79,27.84,97000.0,21.407,21.4609,21.3839,21.4224,97000.0
2015-04-27 12:00:00,27.83,27.84,27.67,27.71,80000.0,21.4147,21.4224,21.2916,21.3223,80000.0
2015-04-27 12:30:00,27.72,27.72,27.58,27.6,66400.0,21.33,21.33,21.2223,21.2377,66400.0
2015-04-27 13:00:00,27.59,27.67,27.51,27.56,80600.0,21.23,21.2916,21.1684,21.2069,80600.0
2015-04-27 13:30:00,27.56,27.61,27.53,27.55,47100.0,21.2069,21.2454,21.1838,21.1992,47100.0
2015-04-27 14:00:00,27.55,27.64,27.55,27.64,34500.0,21.1992,21.2685,21.1992,21.2685,34500.0
2015-04-27 14:30:00,27.63,27.67,27.58,27.63,73000.0,21.2608,21.2916,21.2223,21.2608,73000.0
2015-04-27 15:00:00,27.63,27.67,27.58,27.59,90600.0,21.2608,21.2916,21.2223,21.23,90600.0
2015-04-27 15:30:00,27.59,27.62,27.33,27.48,512600.0,21.23,21.2531,21.0299,21.1454,512600.0
2015-04-28 09:30:00,27.55,27.8,27.22,27.69,143200.0,21.1992,21.3916,20.9453,21.307,143200.0
2015-04-28 10:00:00,27.66,27.73,27.5,27.52,97900.0,21.2839,21.3377,21.1608,21.1761,97900.0
2015-04-28 10:30:00,27.52,27.66,27.51,27.59,57400.0,21.1761,21.2839,21.1684,21.23,57400.0
2015-04-28 11:00:00,27.59,27.7,27.59,27.67,55900.0,21.23,21.3147,21.23,21.2916,55900.0
2015-04-28 11:30:00,27.68,27.8,27.65,27.71,69200.0,21.2993,21.3916,21.2762,21.3223,69200.0
2015-04-28 12:00:00,27.71,27.85,27.71,27.8,68800.0,21.3223,21.4301,21.3223,21.3916,68800.0
2015-04-28 12:30:00,27.81,27.83,27.76,27.77,48300.0,21.3993,21.4147,21.3608,21.3685,48300.0
2015-04-28 13:00:00,27.77,27.81,27.75,27.79,97400.0,21.3685,21.3993,21.3531,21.3839,97400.0
2015-04-28 13:30:00,27.78,27.82,27.78,27.81,58300.0,21.3762,21.407,21.3762,21.3993,58300.0
2015-04-28 14:00:00,27.8,27.81,27.7,27.76,55400.0,21.3916,21.3993,21.3147,21.3608,55400.0
2015-04-28 14:30:00,27.76,27.84,27.76,27.83,76000.0,21.3608,21.4224,21.3608,21.4147,76000.0
2015-04-28 15:00:00,27.83,27.91,27.83,27.9,100500.0,21.4147,21.4762,21.4147,21.4685,100500.0
2015-04-28 15:30:00,27.9,27.95,27.83,27.89,273500.0,21.4685,21.507,21.4147,21.4609,273500.0
2015-04-29 09:30:00,27.77,28.24,27.72,28.03,247500.0,21.3685,21.7302,21.33,21.5686,247500.0
2015-04-29 10:00:00,28.03,28.08,27.94,27.94,200000.0,21.5686,21.6071,21.4993,21.4993,200000.0
2015-04-29 10:30:00,27.94,28.14,27.93,28.13,240200.0,21.4993,21.6532,21.4916,21.6455,240200.0
2015-04-29 11:00:00,28.11,28.25,28.1,28.18,247400.0,21.6301,21.7379,21.6224,21.684,247400.0
2015-04-29 11:30:00,28.19,28.22,28.17,28.2,91600.0,21.6917,21.7148,21.6763,21.6994,91600.0
2015-04-29 12:00:00,28.2,28.23,28.17,28.18,105100.0,21.6994,21.7225,21.6763,21.684,105100.0
2015-04-29 12:30:00,28.17,28.23,28.14,28.19,140900.0,21.6763,21.7225,21.6532,21.6917,140900.0
2015-04-29 13:00:00,28.19,28.29,28.16,28.23,264000.0,21.6917,21.7686,21.6686,21.7225,264000.0
2015-04-29 13:30:00,28.23,28.3,28.16,28.27,120500.0,21.7225,21.7763,21.6686,21.7533,120500.0
2015-04-29 14:00:00,28.28,28.43,28.18,28.42,244900.0,21.761,21.8764,21.684,21.8687,244900.0
2015-04-29 14:30:00,28.43,28.45,28.25,28.28,134600.0,21.8764,21.8918,21.7379,21.761,134600.0
2015-04-29 15:00:00,28.28,28.36,28.25,28.33,135300.0,21.761,21.8225,21.7379,21.7994,135300.0
2015-04-29 15:30:00,28.33,28.38,28.29,28.29,224800.0,21.7994,21.8379,21.7686,21.7686,224800.0
2015-04-30 09:30:00,28.17,28.47,27.72,28.22,119700.0,21.6763,21.9072,21.33,21.7148,119700.0
2015-04-30 10:00:00,28.22,28.3,28.11,28.26,256400.0,21.7148,21.7763,21.6301,21.7456,256400.0
2015-04-30 10:30:00,28.28,28.37,28.22,28.3,112700.0,21.761,21.8302,21.7148,21.7763,112700.0
2015-04-30 11:00:00,28.31,28.65,28.31,28.51,321100.0,21.784,22.0457,21.784,21.9379,321100.0
2015-04-30 11:30:00,28.5,28.63,28.49,28.53,219000.0,21.9302,22.0303,21.9225,21.9533,219000.0
2015-04-30 12:00:00,28.51,28.62,28.49,28.54,134700.0,21.9379,22.0226,21.9225,21.961,134700.0
2015-04-30 12:30:00,28.53,28.55,28.45,28.54,87700.0,21.9533,21.9687,21.8918,21.961,87700.0
2015-04-30 13:00:00,28.56,28.62,28.55,28.61,73700.0,21.9764,22.0226,21.9687,22.0149,73700.0
2015-04-30 13:30:00,28.61,28.65,28.57,28.58,135800.0,22.0149,22.0457,21.9841,21.9918,135800.0
2015-04-30 14:00:00,28.57,28.6,28.44,28.45,88900.0,21.9841,22.0072,21.8841,21.8918,88900.0
2015-04-30 14:30:00,28.45,28.47,28.37,28.41,110900.0,21.8918,21.9072,21.8302,21.861,110900.0
2015-04-30 15:00:00,28.4,28.41,28.29,28.34,334500.0,21.8533,21.861,21.7686,21.8071,334500.0
2015-04-30 15:30:00,28.35,28.41,28.29,28.34,399300.0,21.8148,21.861,21.7686,21.8071,399300.0
2015-05-01 09:30:00,28.52,28.62,28.3,28.36,147100.0,21.9456,22.0226,21.7763,21.8225,147100.0
2015-05-01 10:00:00,28.32,28.53,28.28,28.43,189200.0,21.7917,21.9533,21.761,21.8764,189200.0
2015-05-01 10:30:00,28.44,28.49,28.27,28.29,140400.0,21.8841,21.9225,21.7533,21.7686,140400.0
2015-05-01 11:00:00,28.3,28.41,28.2,28.41,196800.0,21.7763,21.861,21.6994,21.861,196800.0
2015-05-01 11:30:00,28.41,28.43,28.25,28.3,191600.0,21.861,21.8764,21.7379,21.7763,191600.0
2015-05-01 12:00:00,28.3,28.37,28.27,28.37,73400.0,21.7763,21.8302,21.7533,21.8302,73400.0
2015-05-01 12:30:00,28.38,28.4,28.31,28.38,47900.0,21.8379,21.8533,21.784,21.8379,47900.0
2015-05-01 13:00:00,28.37,28.44,28.34,28.4,75300.0,21.8302,21.8841,21.8071,21.8533,75300.0
2015-05-01 13:30:00,28.41,28.42,28.32,28.42,80300.0,21.861,21.8687,21.7917,21.8687,80300.0
2015-05-01 14:00:00,28.43,28.43,28.31,28.38,68300.0,21.8764,21.8764,21.784,21.8379,68300.0
2015-05-01 14:30:00,28.38,28.39,28.27,28.3,117100.0,21.8379,21.8456,21.7533,21.7763,117100.0
2015-05-01 15:00:00,28.3,28.35,28.28,28.29,97000.0,21.7763,21.8148,21.761,21.7686,97000.0
2015-05-01 15:30:00,28.29,28.35,28.26,28.33,244700.0,21.7686,21.8148,21.7456,21.7994,244700.0
2015-05-04 09:30:00,28.4,28.46,28.28,28.36,71900.0,21.8533,21.8995,21.761,21.8225,71900.0
2015-05-04 10:00:00,28.36,28.41,28.3,28.36,255600.0,21.8225,21.861,21.7763,21.8225,255600.0
2015-05-04 10:30:00,28.37,28.49,28.37,28.44,84500.0,21.8302,21.9225,21.8302,21.8841,84500.0
2015-05-04 11:00:00,28.45,28.61,28.42,28.6,85200.0,21.8918,22.0149,21.8687,22.0072,85200.0
2015-05-04 11:30:00,28.59,28.61,28.51,28.58,72500.0,21.9995,22.0149,21.9379,21.9918,72500.0
2015-05-04 12:00:00,28.57,28.59,28.46,28.57,92800.0,21.9841,21.9995,21.8995,21.9841,92800.0
2015-05-04 12:30:00,28.57,28.6,28.53,28.56,67000.0,21.9841,22.0072,21.9533,21.9764,67000.0
2015-05-04 13:00:00,28.56,28.62,28.53,28.58,60300.0,21.9764,22.0226,21.9533,21.9918,60300.0
2015-05-04 13:30:00,28.57,28.58,28.54,28.57,53600.0,21.9841,21.9918,21.961,21.9841,53600.0
2015-05-04 14:00:00,28.57,28.62,28.53,28.54,106900.0,21.9841,22.0226,21.9533,21.961,106900.0
2015-05-04 14:30:00,28.54,28.64,28.54,28.63,82600.0,21.961,22.038,21.961,22.0303,82600.0
2015-05-04 15:00:00,28.63,28.68,28.58,28.67,148100.0,22.0303,22.0687,21.9918,22.061,148100.0
2015-05-04 15:30:00,28.67,28.78,28.64,28.75,414700.0,22.061,22.1457,22.038,22.1226,414700.0
2015-05-05 09:30:00,28.72,28.95,28.69,28.82,283000.0,22.0995,22.2765,22.0764,22.1765,283000.0
2015-05-05 10:00:00,28.82,28.99,28.78,28.94,179300.0,22.1765,22.3073,22.1457,22.2688,179300.0
2015-05-05 10:30:00,28.94,29.08,28.88,29.02,183400.0,22.2688,22.3765,22.2226,22.3304,183400.0
2015-05-05 11:00:00,29.02,29.09,28.89,28.92,132600.0,22.3304,22.3842,22.2303,22.2534,132600.0
2015-05-05 11:30:00,28.92,28.93,28.82,28.86,144400.0,22.2534,22.2611,22.1765,22.2073,144400.0
2015-05-05 12:00:00,28.86,28.94,28.85,28.93,126800.0,22.2073,22.2688,22.1996,22.2611,126800.0
2015-05-05 12:30:00,28.92,28.98,28.9,28.96,94800.0,22.2534,22.2996,22.238,22.2842,94800.0
2015-05-05 13:00:00,28.95,28.95,28.87,28.92,122700.0,22.2765,22.2765,22.2149,22.2534,122700.0
2015-05-05 13:30:00,28.91,28.92,28.83,28.86,95800.0,22.2457,22.2534,22.1842,22.2073,95800.0
2015-05-05 14:00:00,28.85,28.86,28.71,28.72,77100.0,22.1996,22.2073,22.0918,22.0995,77100.0
2015-05-05 14:30:00,28.72,28.73,28.59,28.64,66900.0,22.0995,22.1072,21.9995,22.038,66900.0
2015-05-05 15:00:00,28.63,28.67,28.59,28.66,109100.0,22.0303,22.061,21.9995,22.0534,109100.0
2015-05-05 15:30:00,28.65,28.71,28.6,28.64,223900.0,22.0457,22.0918,22.0072,22.038,223900.0
2015-05-06 09:30:00,28.76,28.84,28.6,28.63,87400.0,22.1303,22.1919,22.0072,22.0303,87400.0
2015-05-06 10:00:00,28.63,28.64,28.54,28.59,137100.0,22.0303,22.038,21.961,21.9995,137100.0
2015-05-06 10:30:00,28.59,28.82,28.59,28.81,154100.0,21.9995,22.1765,21.9995,22.1688,154100.0
2015-05-06 11:00:00,28.81,28.84,28.72,28.77,93200.0,22.1688,22.1919,22.0995,22.138,93200.0
2015-05-06 11:30:00,28.77,28.86,28.73,28.82,143200.0,22.138,22.2073,22.1072,22.1765,143200.0
2015-05-06 12:00:00,28.82,28.83,28.71,28.78,124300.0,22.1765,22.1842,22.0918,22.1457,124300.0
2015-05-06 12:30:00,28.78,28.84,28.73,28.75,61900.0,22.1457,22.1919,22.1072,22.1226,61900.0
2015-05-06 13:00:00,28.75,28.79,28.69,28.78,155300.0,22.1226,22.1534,22.0764,22.1457,155300.0
2015-05-06 13:30:00,28.78,28.8,28.69,28.71,196200.0,22.1457,22.1611,22.0764,22.0918,196200.0
2015-05-06 14:00:00,28.71,28.72,28.6,28.64,62400.0,22.0918,22.0995,22.0072,22.038,62400.0
2015-05-06 14:30:00,28.63,28.71,28.54,28.71,127100.0,22.0303,22.0918,21.961,22.0918,127100.0
2015-05-06 15:00:00,28.7,28.72,28.63,28.7,122000.0,22.0841,22.0995,22.0303,22.0841,122000.0
2015-05-06 15:30:00,28.71,28.79,28.67,28.79,264000.0,22.0918,22.1534,22.061,22.1534,264000.0
2015-05-07 09:30:00,28.65,28.75,28.39,28.55,370000.0,22.0457,22.1226,21.8456,21.9687,370000.0
2015-05-07 10:00:00,28.54,28.69,28.53,28.59,356800.0,21.961,22.0764,21.9533,21.9995,356800.0
2015-05-07 10:30:00,28.59,28.7,28.58,28.67,203800.0,21.9995,22.0841,21.9918,22.061,203800.0
2015-05-07 11:00:00,28.68,28.71,28.58,28.71,241200.0,22.0687,22.0918,21.9918,22.0918,241200.0
2015-05-07 11:30:00,28.71,28.76,28.64,28.65,71600.0,22.0918,22.1303,22.038,22.0457,71600.0
2015-05-07 12:00:00,28.65,28.67,28.63,28.65,101200.0,22.0457,22.061,22.0303,22.0457,101200.0
2015-05-07 12:30:00,28.65,28.73,28.58,28.67,517800.0,22.0457,22.1072,21.9918,22.061,517800.0
2015-05-07 13:00:00,28.68,28.68,28.57,28.63,140200.0,22.0687,22.0687,21.9841,22.0303,140200.0
2015-05-07 13:30:00,28.62,28.66,28.56,28.57,174100.0,22.0226,22.0534,21.9764,21.9841,174100.0
2015-05-07 14:00:00,28.57,28.6,28.56,28.57,69900.0,21.9841,22.0072,21.9764,21.9841,69900.0
2015-05-07 14:30:00,28.58,28.58,28.48,28.49,165400.0,21.9918,21.9918,21.9148,21.9225,165400.0
2015-05-07 15:00:00,28.48,28.55,28.47,28.5,247900.0,21.9148,21.9687,21.9072,21.9302,247900.0
2015-05-07 15:30:00,28.51,28.61,28.49,28.58,602600.0,21.9379,22.0149,21.9225,21.9918,602600.0
2015-05-08 09:30:00,28.71,28.82,28.43,28.47,340600.0,22.0918,22.1765,21.8764,21.9072,340600.0
2015-05-08 10:00:00,28.46,28.55,28.45,28.46,228000.0,21.8995,21.9687,21.8918,21.8995,228000.0
2015-05-08 10:30:00,28.46,28.55,28.45,28.53,59100.0,21.8995,21.9687,21.8918,21.9533,59100.0
2015-05-08 11:00:00,28.53,28.66,28.49,28.64,114800.0,21.9533,22.0534,21.9225,22.038,114800.0
2015-05-08 11:30:00,28.64,28.77,28.64,28.77,52900.0,22.038,22.138,22.038,22.138,52900.0
2015-05-08 12:00:00,28.78,28.81,28.73,28.75,28100.0,22.1457,22.1688,22.1072,22.1226,28100.0
2015-05-08 12:30:00,28.75,28.77,28.68,28.7,129600.0,22.1226,22.138,22.0687,22.0841,129600.0
2015-05-08 13:00:00,28.71,28.74,28.68,28.69,173200.0,22.0918,22.1149,22.0687,22.0764,173200.0
2015-05-08 13:30:00,28.7,28.7,28.65,28.7,92000.0,22.0841,22.0841,22.0457,22.0841,92000.0
2015-05-08 14:00:00,28.69,28.71,28.6,28.61,54500.0,22.0764,22.0918,22.0072,22.0149,54500.0
2015-05-08 14:30:00,28.6,28.65,28.6,28.65,98300.0,22.0072,22.0457,22.0072,22.0457,98300.0
2015-05-08 15:00:00,28.65,28.7,28.62,28.68,80100.0,22.0457,22.0841,22.0226,22.0687,80100.0
2015-05-08 15:30:00,28.67,28.75,28.67,28.72,180800.0,22.061,22.1226,22.061,22.0995,180800.0
2015-05-11 09:30:00,28.69,28.81,28.57,28.75,79300.0,22.0764,22.1688,21.9841,22.1226,79300.0
2015-05-11 10:00:00,28.76,28.78,28.66,28.67,83800.0,22.1303,22.1457,22.0534,22.061,83800.0
2015-05-11 10:30:00,28.67,28.72,28.63,28.71,115100.0,22.061,22.0995,22.0303,22.0918,115100.0
2015-05-11 11:00:00,28.7,28.84,28.69,28.83,127500.0,22.0841,22.1919,22.0764,22.1842,127500.0
2015-05-11 11:30:00,28.84,28.87,28.81,28.83,82200.0,22.1919,22.2149,22.1688,22.1842,82200.0
2015-05-11 12:00:00,28.83,28.84,28.79,28.83,37200.0,22.1842,22.1919,22.1534,22.1842,37200.0
2015-05-11 12:30:00,28.84,28.85,28.82,28.83,98800.0,22.1919,22.1996,22.1765,22.1842,98800.0
2015-05-11 13:00:00,28.84,28.87,28.83,28.86,99200.0,22.1919,22.2149,22.1842,22.2073,99200.0
2015-05-11 13:30:00,28.85,28.86,28.82,28.84,37300.0,22.1996,22.2073,22.1765,22.1919,37300.0
2015-05-11 14:00:00,28.84,28.85,28.8,28.8,53600.0,22.1919,22.1996,22.1611,22.1611,53600.0
2015-05-11 14:30:00,28.8,28.81,28.74,28.75,60800.0,22.1611,22.1688,22.1149,22.1226,60800.0
2015-05-11 15:00:00,28.74,28.82,28.71,28.81,146400.0,22.1149,22.1765,22.0918,22.1688,146400.0
2015-05-11 15:30:00,28.8,28.8,28.71,28.71,261300.0,22.1611,22.1611,22.0918,22.0918,261300.0
2015-05-12 09:30:00,28.65,28.73,28.52,28.63,100700.0,22.0457,22.1072,21.9456,22.0303,100700.0
2015-05-12 10:00:00,28.62,28.7,28.51,28.57,188200.0,22.0226,22.0841,21.9379,21.9841,188200.0
2015-05-12 10:30:00,28.58,28.84,28.57,28.8,121700.0,21.9918,22.1919,21.9841,22.1611,121700.0
2015-05-12 11:00:00,28.8,28.89,28.78,28.86,65100.0,22.1611,22.2303,22.1457,22.2073,65100.0
2015-05-12 11:30:00,28.86,28.96,28.86,28.93,48100.0,22.2073,22.2842,22.2073,22.2611,48100.0
2015-05-12 12:00:00,28.92,28.92,28.8,28.82,47000.0,22.2534,22.2534,22.1611,22.1765,47000.0
2015-05-12 12:30:00,28.82,28.88,28.81,28.84,61200.0,22.1765,22.2226,22.1688,22.1919,61200.0
2015-05-12 13:00:00,28.85,28.86,28.81,28.83,99900.0,22.1996,22.2073,22.1688,22.1842,99900.0
2015-05-12 13:30:00,28.83,28.84,28.81,28.82,44200.0,22.1842,22.1919,22.1688,22.1765,44200.0
2015-05-12 14:00:00,28.82,28.96,28.82,28.95,46000.0,22.1765,22.2842,22.1765,22.2765,46000.0
2015-05-12 14:30:00,28.95,28.99,28.89,28.9,149400.0,22.2765,22.3073,22.2303,22.238,149400.0
2015-05-12 15:00:00,28.9,28.99,28.89,28.97,151500.0,22.238,22.3073,22.2303,22.2919,151500.0
2015-05-12 15:30:00,28.97,28.99,28.9,28.91,236200.0,22.2919,22.3073,22.238,22.2457,236200.0
2015-05-13 09:30:00,28.88,28.99,28.68,28.99,115100.0,22.2226,22.3073,22.0687,22.3073,115100.0
2015-05-13 10:00:00,28.99,28.99,28.87,28.89,88900.0,22.3073,22.3073,22.2149,22.2303,88900.0
2015-05-13 10:30:00,28.89,28.91,28.85,28.87,67400.0,22.2303,22.2457,22.1996,22.2149,67400.0
2015-05-13 11:00:00,28.85,28.95,28.81,28.93,107000.0,22.1996,22.2765,22.1688,22.2611,107000.0
2015-05-13 11:30:00,28.92,29.02,28.89,29.01,134500.0,22.2534,22.3304,22.2303,22.3227,134500.0
2015-05-13 12:00:00,29.01,29.09,29.01,29.06,85200.0,22.3227,22.3842,22.3227,22.3611,85200.0
2015-05-13 12:30:00,29.06,29.1,29.04,29.09,51100.0,22.3611,22.3919,22.3458,22.3842,51100.0
2015-05-13 13:00:00,29.09,29.17,29.09,29.15,73500.0,22.3842,22.4458,22.3842,22.4304,73500.0
2015-05-13 13:30:00,29.15,29.16,29.11,29.13,36100.0,22.4304,22.4381,22.3996,22.415,36100.0
2015-05-13 14:00:00,29.13,29.15,29.09,29.12,95700.0,22.415,22.4304,22.3842,22.4073,95700.0
2015-05-13 14:30:00,29.11,29.15,29.09,29.12,77100.0,22.3996,22.4304,22.3842,22.4073,77100.0
2015-05-13 15:00:00,29.12,29.13,29.08,29.11,70500.0,22.4073,22.415,22.3765,22.3996,70500.0
2015-05-13 15:30:00,29.1,29.17,29.07,29.13,339100.0,22.3919,22.4458,22.3688,22.415,339100.0
2015-05-14 09:30:00,29.31,29.31,29.1,29.15,80900.0,22.5535,22.5535,22.3919,22.4304,80900.0
2015-05-14 10:00:00,29.14,29.27,29.12,29.14,165100.0,22.4227,22.5227,22.4073,22.4227,165100.0
2015-05-14 10:30:00,29.14,29.15,29.08,29.11,91500.0,22.4227,22.4304,22.3765,22.3996,91500.0
2015-05-14 11:00:00,29.12,29.13,28.96,29.03,117600.0,22.4073,22.415,22.2842,22.3381,117600.0
2015-05-14 11:30:00,29.02,29.03,28.98,28.98,53200.0,22.3304,22.3381,22.2996,22.2996,53200.0
2015-05-14 12:00:00,28.99,29.06,28.91,29.05,65500.0,22.3073,22.3611,22.2457,22.3535,65500.0
2015-05-14 12:30:00,29.05,29.08,29.01,29.01,96700.0,22.3535,22.3765,22.3227,22.3227,96700.0
2015-05-14 13:00:00,29.02,29.1,29.01,29.09,47300.0,22.3304,22.3919,22.3227,22.3842,47300.0
2015-05-14 13:30:00,29.09,29.12,29.08,29.12,64800.0,22.3842,22.4073,22.3765,22.4073,64800.0
2015-05-14 14:00:00,29.12,29.13,29.09,29.13,100700.0,22.4073,22.415,22.3842,22.415,100700.0
2015-05-14 14:30:00,29.12,29.13,29.07,29.09,55200.0,22.4073,22.415,22.3688,22.3842,55200.0
2015-05-14 15:00:00,29.1,29.2,29.09,29.2,104100.0,22.3919,22.4689,22.3842,22.4689,104100.0
2015-05-14 15:30:00,29.2,29.2,29.1,29.16,473000.0,22.4689,22.4689,22.3919,22.4381,473000.0
2015-05-15 09:30:00,29.38,29.38,28.97,28.99,188000.0,22.6074,22.6074,22.2919,22.3073,188000.0
2015-05-15 10:00:00,29.0,29.04,28.8,28.81,145600.0,22.315,22.3458,22.1611,22.1688,145600.0
2015-05-15 10:30:00,28.8,28.88,28.78,28.8,61400.0,22.1611,22.2226,22.1457,22.1611,61400.0
2015-05-15 11:00:00,28.81,28.81,28.73,28.75,91600.0,22.1688,22.1688,22.1072,22.1226,91600.0
2015-05-15 11:30:00,28.74,28.77,28.69,28.7,69400.0,22.1149,22.138,22.0764,22.0841,69400.0
2015-05-15 12:00:00,28.7,28.7,28.63,28.63,28200.0,22.0841,22.0841,22.0303,22.0303,28200.0
2015-05-15 12:30:00,28.63,28.68,28.62,28.68,113000.0,22.0303,22.0687,22.0226,22.0687,113000.0
2015-05-15 13:00:00,28.68,28.71,28.64,28.65,44400.0,22.0687,22.0918,22.038,22.0457,44400.0
2015-05-15 13:30:00,28.64,28.66,28.6,28.64,71000.0,22.038,22.0534,22.0072,22.038,71000.0
2015-05-15 14:00:00,28.64,28.72,28.63,28.71,44200.0,22.038,22.0995,22.0303,22.0918,44200.0
2015-05-15 14:30:00,28.71,28.77,28.7,28.77,77600.0,22.0918,22.138,22.0841,22.138,77600.0
2015-05-15 15:00:00,28.77,28.77,28.69,28.69,101900.0,22.138,22.138,22.0764,22.0764,101900.0
2015-05-15 15:30:00,28.7,28.74,28.69,28.74,206500.0,22.0841,22.1149,22.0764,22.1149,206500.0
2015-05-18 09:30:00,28.77,28.96,28.72,28.95,72300.0,22.138,22.2842,22.0995,22.2765,72300.0
2015-05-18 10:00:00,28.95,29.0,28.87,28.92,44700.0,22.2765,22.315,22.2149,22.2534,44700.0
2015-05-18 10:30:00,28.93,28.94,28.88,28.94,31000.0,22.2611,22.2688,22.2226,22.2688,31000.0
2015-05-18 11:00:00,28.93,28.99,28.92,28.98,25800.0,22.2611,22.3073,22.2534,22.2996,25800.0
2015-05-18 11:30:00,28.99,29.1,28.99,29.1,46200.0,22.3073,22.3919,22.3073,22.3919,46200.0
2015-05-18 12:00:00,29.11,29.14,29.07,29.07,34700.0,22.3996,22.4227,22.3688,22.3688,34700.0
2015-05-18 12:30:00,29.07,29.09,29.04,29.06,34100.0,22.3688,22.3842,22.3458,22.3611,34100.0
2015-05-18 13:00:00,29.05,29.14,29.05,29.11,41400.0,22.3535,22.4227,22.3535,22.3996,41400.0
2015-05-18 13:30:00,29.1,29.16,29.1,29.13,55100.0,22.3919,22.4381,22.3919,22.415,55100.0
2015-05-18 14:00:00,29.14,29.18,29.12,29.18,109800.0,22.4227,22.4535,22.4073,22.4535,109800.0
2015-05-18 14:30:00,29.18,29.22,29.16,29.21,61000.0,22.4535,22.4843,22.4381,22.4766,61000.0
2015-05-18 15:00:00,29.21,29.24,29.2,29.24,102800.0,22.4766,22.4997,22.4689,22.4997,102800.0
2015-05-18 15:30:00,29.24,29.26,29.14,29.16,374900.0,22.4997,22.515,22.4227,22.4381,374900.0
2015-05-19 09:30:00,29.3,29.41,29.14,29.34,223300.0,22.5918,22.6766,22.4684,22.6226,223300.0
2015-05-19 10:00:00,29.35,29.42,29.33,29.4,147100.0,22.6303,22.6843,22.6149,22.6689,147100.0
2015-05-19 10:30:00,29.39,29.52,29.36,29.49,144900.0,22.6612,22.7614,22.6381,22.7383,144900.0
2015-05-19 11:00:00,29.47,29.51,29.44,29.49,105100.0,22.7229,22.7537,22.6997,22.7383,105100.0
2015-05-19 11:30:00,29.49,29.5,29.37,29.4,78600.0,22.7383,22.746,22.6458,22.6689,78600.0
2015-05-19 12:00:00,29.4,29.42,29.37,29.39,68500.0,22.6689,22.6843,22.6458,22.6612,68500.0
2015-05-19 12:30:00,29.39,29.43,29.36,29.4,81700.0,22.6612,22.692,22.6381,22.6689,81700.0
2015-05-19 13:00:00,29.4,29.46,29.38,29.42,58300.0,22.6689,22.7152,22.6535,22.6843,58300.0
2015-05-19 13:30:00,29.42,29.43,29.36,29.38,87800.0,22.6843,22.692,22.6381,22.6535,87800.0
2015-05-19 14:00:00,29.39,29.45,29.35,29.43,69500.0,22.6612,22.7074,22.6303,22.692,69500.0
2015-05-19 14:30:00,29.42,29.46,29.37,29.45,117200.0,22.6843,22.7152,22.6458,22.7074,117200.0
2015-05-19 15:00:00,29.44,29.45,29.32,29.37,159900.0,22.6997,22.7074,22.6072,22.6458,159900.0
2015-05-19 15:30:00,29.37,29.44,29.36,29.42,303800.0,22.6458,22.6997,22.6381,22.6843,303800.0
2015-05-20 09:30:00,29.4,29.4,29.17,29.37,114500.0,22.6689,22.6689,22.4916,22.6458,114500.0
2015-05-20 10:00:00,29.37,29.42,29.27,29.27,99800.0,22.6458,22.6843,22.5687,22.5687,99800.0
2015-05-20 10:30:00,29.27,29.31,29.2,29.23,47600.0,22.5687,22.5995,22.5147,22.5378,47600.0
2015-05-20 11:00:00,29.24,29.24,29.13,29.14,64400.0,22.5455,22.5455,22.4607,22.4684,64400.0
2015-05-20 11:30:00,29.13,29.14,29.05,29.08,36900.0,22.4607,22.4684,22.399,22.4222,36900.0
2015-05-20 12:00:00,29.08,29.23,29.07,29.22,30900.0,22.4222,22.5378,22.4144,22.5301,30900.0
2015-05-20 12:30:00,29.22,29.24,29.2,29.21,24500.0,22.5301,22.5455,22.5147,22.5224,24500.0
2015-05-20 13:00:00,29.2,29.24,29.19,29.2,36300.0,22.5147,22.5455,22.507,22.5147,36300.0
2015-05-20 13:30:00,29.2,29.21,29.1,29.12,130400.0,22.5147,22.5224,22.4376,22.453,130400.0
2015-05-20 14:00:00,29.12,29.21,29.09,29.19,95400.0,22.453,22.5224,22.4299,22.507,95400.0
2015-05-20 14:30:00,29.2,29.21,29.14,29.15,62600.0,22.5147,22.5224,22.4684,22.4761,62600.0
2015-05-20 15:00:00,29.16,29.19,29.1,29.12,72700.0,22.4838,22.507,22.4376,22.453,72700.0
2015-05-20 15:30:00,29.12,29.16,29.08,29.12,188600.0,22.453,22.4838,22.4222,22.453,188600.0
2015-05-21 09:30:00,28.82,29.2,28.5,29.02,76400.0,22.2217,22.5147,21.9749,22.3759,76400.0
2015-05-21 10:00:00,29.01,29.1,28.96,29.01,96800.0,22.3682,22.4376,22.3296,22.3682,96800.0
2015-05-21 10:30:00,29.02,29.07,29.0,29.05,76900.0,22.3759,22.4144,22.3605,22.399,76900.0
2015-05-21 11:00:00,29.05,29.12,29.04,29.11,70400.0,22.399,22.453,22.3913,22.4453,70400.0
2015-05-21 11:30:00,29.12,29.12,29.04,29.08,53200.0,22.453,22.453,22.3913,22.4222,53200.0
2015-05-21 12:00:00,29.08,29.08,29.02,29.06,57900.0,22.4222,22.4222,22.3759,22.4067,57900.0
2015-05-21 12:30:00,29.05,29.08,29.0,29.01,40200.0,22.399,22.4222,22.3605,22.3682,40200.0
2015-05-21 13:00:00,29.01,29.04,28.94,28.96,63700.0,22.3682,22.3913,22.3142,22.3296,63700.0
2015-05-21 13:30:00,28.95,28.97,28.89,28.92,73600.0,22.3219,22.3373,22.2757,22.2988,73600.0
2015-05-21 14:00:00,28.91,29.01,28.87,29.0,112700.0,22.2911,22.3682,22.2602,22.3605,112700.0
2015-05-21 14:30:00,29.0,29.06,28.98,29.06,55500.0,22.3605,22.4067,22.3451,22.4067,55500.0
2015-05-21 15:00:00,29.06,29.06,29.02,29.05,76200.0,22.4067,22.4067,22.3759,22.399,76200.0
2015-05-21 15:30:00,29.05,29.14,29.04,29.09,201100.0,22.399,22.4684,22.3913,22.4299,201100.0
2015-05-22 09:30:00,29.06,29.17,29.03,29.12,89000.0,22.4067,22.4916,22.3836,22.453,89000.0
2015-05-22 10:00:00,29.12,29.13,29.04,29.04,50100.0,22.453,22.4607,22.3913,22.3913,50100.0
2015-05-22 10:30:00,29.03,29.08,29.0,29.03,48100.0,22.3836,22.4222,22.3605,22.3836,48100.0
2015-05-22 11:00:00,29.03,29.04,28.95,28.99,68500.0,22.3836,22.3913,22.3219,22.3528,68500.0
2015-05-22 11:30:00,28.99,29.03,28.95,29.03,55700.0,22.3528,22.3836,22.3219,22.3836,55700.0
2015-05-22 12:00:00,29.03,29.09,29.0,29.07,28200.0,22.3836,22.4299,22.3605,22.4144,28200.0
2015-05-22 12:30:00,29.08,29.09,29.02,29.05,31500.0,22.4222,22.4299,22.3759,22.399,31500.0
2015-05-22 13:00:00,29.04,29.13,29.02,29.05,71200.0,22.3913,22.4607,22.3759,22.399,71200.0
2015-05-22 13:30:00,29.05,29.09,29.04,29.05,40700.0,22.399,22.4299,22.3913,22.399,40700.0
2015-05-22 14:00:00,29.06,29.06,29.01,29.05,55800.0,22.4067,22.4067,22.3682,22.399,55800.0
2015-05-22 14:30:00,29.05,29.09,29.04,29.04,51700.0,22.399,22.4299,22.3913,22.3913,51700.0
2015-05-22 15:00:00,29.04,29.08,29.03,29.06,59100.0,22.3913,22.4222,22.3836,22.4067,59100.0
2015-05-22 15:30:00,29.06,29.09,29.01,29.03,120300.0,22.4067,22.4299,22.3682,22.3836,120300.0
2015-05-26 09:30:00,28.87,29.01,28.82,28.93,199200.0,22.2602,22.3682,22.2217,22.3065,199200.0
2015-05-26 10:00:00,28.94,29.12,28.93,29.04,157300.0,22.3142,22.453,22.3065,22.3913,157300.0
2015-05-26 10:30:00,29.04,29.07,28.87,28.9,95100.0,22.3913,22.4144,22.2602,22.2834,95100.0
2015-05-26 11:00:00,28.9,28.91,28.8,28.88,73600.0,22.2834,22.2911,22.2063,22.2679,73600.0
2015-05-26 11:30:00,28.87,28.91,28.84,28.87,52500.0,22.2602,22.2911,22.2371,22.2602,52500.0
2015-05-26 12:00:00,28.87,28.96,28.87,28.94,33400.0,22.2602,22.3296,22.2602,22.3142,33400.0
2015-05-26 12:30:00,28.95,28.97,28.91,28.96,59600.0,22.3219,22.3373,22.2911,22.3296,59600.0
2015-05-26 13:00:00,28.95,28.97,28.91,28.93,102600.0,22.3219,22.3373,22.2911,22.3065,102600.0
2015-05-26 13:30:00,28.93,28.97,28.89,28.93,79100.0,22.3065,22.3373,22.2757,22.3065,79100.0
2015-05-26 14:00:00,28.93,29.04,28.92,29.01,79000.0,22.3065,22.3913,22.2988,22.3682,79000.0
2015-05-26 14:30:00,29.0,29.03,28.99,29.02,156000.0,22.3605,22.3836,22.3528,22.3759,156000.0
2015-05-26 15:00:00,29.02,29.03,28.94,28.97,131000.0,22.3759,22.3836,22.3142,22.3373,131000.0
2015-05-26 15:30:00,28.97,29.01,28.95,28.96,177500.0,22.3373,22.3682,22.3219,22.3296,177500.0
2015-05-27 09:30:00,28.98,29.13,28.87,29.12,94500.0,22.3451,22.4607,22.2602,22.453,94500.0
2015-05-27 10:00:00,29.13,29.14,29.04,29.11,56900.0,22.4607,22.4684,22.3913,22.4453,56900.0
2015-05-27 10:30:00,29.11,29.13,29.04,29.08,53800.0,22.4453,22.4607,22.3913,22.4222,53800.0
2015-05-27 11:00:00,29.08,29.08,28.99,29.03,82500.0,22.4222,22.4222,22.3528,22.3836,82500.0
2015-05-27 11:30:00,29.02,29.03,28.97,29.01,97900.0,22.3759,22.3836,22.3373,22.3682,97900.0
2015-05-27 12:00:00,29.01,29.03,28.97,29.0,102000.0,22.3682,22.3836,22.3373,22.3605,102000.0
2015-05-27 12:30:00,29.0,29.1,28.95,29.09,130600.0,22.3605,22.4376,22.3219,22.4299,130600.0
2015-05-27 13:00:00,29.09,29.14,29.08,29.12,62800.0,22.4299,22.4684,22.4222,22.453,62800.0
2015-05-27 13:30:00,29.12,29.24,29.12,29.19,116700.0,22.453,22.5455,22.453,22.507,116700.0
2015-05-27 14:00:00,29.2,29.28,29.19,29.23,70000.0,22.5147,22.5764,22.507,22.5378,70000.0
2015-05-27 14:30:00,29.23,29.23,29.17,29.22,64400.0,22.5378,22.5378,22.4916,22.5301,64400.0
2015-05-27 15:00:00,29.22,29.26,29.19,29.23,72500.0,22.5301,22.5609,22.507,22.5378,72500.0
2015-05-27 15:30:00,29.24,29.29,29.24,29.26,246100.0,22.5455,22.5841,22.5455,22.5609,246100.0
2015-05-28 09:30:00,29.07,29.3,29.07,29.2,169500.0,22.4144,22.5918,22.4144,22.5147,169500.0
2015-05-28 10:00:00,29.19,29.22,29.09,29.18,138900.0,22.507,22.5301,22.4299,22.4993,138900.0
2015-05-28 10:30:00,29.17,29.17,29.07,29.08,155900.0,22.4916,22.4916,22.4144,22.4222,155900.0
2015-05-28 11:00:00,29.09,29.13,29.06,29.1,55000.0,22.4299,22.4607,22.4067,22.4376,55000.0
2015-05-28 11:30:00,29.1,29.12,28.98,29.07,82700.0,22.4376,22.453,22.3451,22.4144,82700.0
2015-05-28 12:00:00,29.07,29.09,29.03,29.09,48300.0,22.4144,22.4299,22.3836,22.4299,48300.0
2015-05-28 12:30:00,29.09,29.09,29.01,29.01,71000.0,22.4299,22.4299,22.3682,22.3682,71000.0
2015-05-28 13:00:00,29.02,29.08,29.01,29.02,33600.0,22.3759,22.4222,22.3682,22.3759,33600.0
2015-05-28 13:30:00,29.02,29.03,28.99,29.0,41300.0,22.3759,22.3836,22.3528,22.3605,41300.0
2015-05-28 14:00:00,29.0,29.1,28.98,29.1,35500.0,22.3605,22.4376,22.3451,22.4376,35500.0
2015-05-28 14:30:00,29.1,29.12,29.08,29.12,33700.0,22.4376,22.453,22.4222,22.453,33700.0
2015-05-28 15:00:00,29.12,29.15,29.08,29.09,89800.0,22.453,22.4761,22.4222,22.4299,89800.0
2015-05-28 15:30:00,29.09,29.14,29.05,29.12,329700.0,22.4299,22.4684,22.399,22.453,329700.0
2015-05-29 09:30:00,29.21,29.27,29.1,29.19,186400.0,22.5224,22.5687,22.4376,22.507,186400.0
2015-05-29 10:00:00,29.19,29.21,29.01,29.04,163700.0,22.507,22.5224,22.3682,22.3913,163700.0
2015-05-29 10:30:00,29.04,29.04,28.85,28.95,156800.0,22.3913,22.3913,22.2448,22.3219,156800.0
2015-05-29 11:00:00,28.94,29.0,28.93,28.94,112200.0,22.3142,22.3605,22.3065,22.3142,112200.0
2015-05-29 11:30:00,28.95,29.08,28.9,29.07,114700.0,22.3219,22.4222,22.2834,22.4144,114700.0
2015-05-29 12:00:00,29.07,29.1,29.01,29.07,110700.0,22.4144,22.4376,22.3682,22.4144,110700.0
2015-05-29 12:30:00,29.07,29.11,29.0,29.02,149500.0,22.4144,22.4453,22.3605,22.3759,149500.0
2015-05-29 13:00:00,29.02,29.04,28.96,29.03,111000.0,22.3759,22.3913,22.3296,22.3836,111000.0
2015-05-29 13:30:00,29.03,29.06,28.95,28.96,129100.0,22.3836,22.4067,22.3219,22.3296,129100.0
2015-05-29 14:00:00,28.96,28.99,28.9,28.92,152800.0,22.3296,22.3528,22.2834,22.2988,152800.0
2015-05-29 14:30:00,28.93,28.96,28.9,28.93,139800.0,22.3065,22.3296,22.2834,22.3065,139800.0
2015-05-29 15:00:00,28.93,29.01,28.93,28.97,179400.0,22.3065,22.3682,22.3065,22.3373,179400.0
2015-05-29 15:30:00,28.96,28.98,28.87,28.88,370100.0,22.3296,22.3451,22.2602,22.2679,370100.0
2015-06-01 09:30:00,29.08,29.08,28.61,28.64,372827.0,22.4222,22.4222,22.0598,22.0829,372827.0
2015-06-01 10:00:00,28.63,28.71,28.42,28.45,679593.0,22.0752,22.1369,21.9133,21.9364,679593.0
2015-06-01 10:30:00,28.45,28.5,28.3,28.45,661496.0,21.9364,21.9749,21.8207,21.9364,661496.0
2015-06-01 11:00:00,28.45,28.54,28.42,28.49,385329.0,21.9364,22.0058,21.9133,21.9672,385329.0
2015-06-01 11:30:00,28.49,28.63,28.48,28.63,382255.0,21.9672,22.0752,21.9595,22.0752,382255.0
2015-06-01 12:00:00,28.63,28.75,28.59,28.73,299948.0,22.0752,22.1677,22.0443,22.1523,299948.0
2015-06-01 12:30:00,28.73,28.8,28.73,28.76,168309.0,22.1523,22.2063,22.1523,22.1754,168309.0
2015-06-01 13:00:00,28.77,28.77,28.7,28.73,89173.0,22.1831,22.1831,22.1292,22.1523,89173.0
2015-06-01 13:30:00,28.74,28.75,28.69,28.71,64713.0,22.16,22.1677,22.1214,22.1369,64713.0
2015-06-01 14:00:00,28.72,28.78,28.69,28.74,69710.0,22.1446,22.1908,22.1214,22.16,69710.0
2015-06-01 14:30:00,28.75,28.76,28.66,28.67,48579.0,22.1677,22.1754,22.0983,22.106,48579.0
2015-06-01 15:00:00,28.66,28.72,28.63,28.66,109809.0,22.0983,22.1446,22.0752,22.0983,109809.0
2015-06-01 15:30:00,28.66,28.66,28.56,28.61,253189.0,22.0983,22.0983,22.0212,22.0598,253189.0
2015-06-02 09:30:00,29.97,30.55,29.81,30.22,2871653.0,23.1084,23.5556,22.985,23.3012,2871653.0
2015-06-02 10:00:00,30.22,30.49,30.21,30.43,1275769.0,23.3012,23.5093,23.2934,23.4631,1275769.0
2015-06-02 10:30:00,30.44,30.6,30.3,30.43,1073952.0,23.4708,23.5942,23.3628,23.4631,1073952.0
2015-06-02 11:00:00,30.43,30.47,30.3,30.42,598239.0,23.4631,23.4939,23.3628,23.4554,598239.0
2015-06-02 11:30:00,30.42,30.47,30.37,30.4,391476.0,23.4554,23.4939,23.4168,23.4399,391476.0
2015-06-02 12:00:00,30.4,30.53,30.25,30.53,641941.0,23.4399,23.5402,23.3243,23.5402,641941.0
2015-06-02 12:30:00,30.53,30.57,30.47,30.55,410080.0,23.5402,23.571,23.4939,23.5556,410080.0
2015-06-02 13:00:00,30.55,30.56,30.47,30.55,339152.0,23.5556,23.5633,23.4939,23.5556,339152.0
2015-06-02 13:30:00,30.54,30.55,30.43,30.5,329099.0,23.5479,23.5556,23.4631,23.517,329099.0
2015-06-02 14:00:00,30.49,30.51,30.39,30.48,322082.0,23.5093,23.5248,23.4322,23.5016,322082.0
2015-06-02 14:30:00,30.48,30.5,30.42,30.45,280501.0,23.5016,23.517,23.4554,23.4785,280501.0
2015-06-02 15:00:00,30.44,30.53,30.36,30.53,544371.0,23.4708,23.5402,23.4091,23.5402,544371.0
2015-06-02 15:30:00,30.53,30.58,30.48,30.52,1180302.0,23.5402,23.5787,23.5016,23.5325,1180302.0
2015-06-03 09:30:00,30.6,30.84,30.42,30.81,705992.0,23.5942,23.7792,23.4554,23.7561,705992.0
2015-06-03 10:00:00,30.8,30.9,30.62,30.89,611875.0,23.7484,23.8255,23.6096,23.8178,611875.0
2015-06-03 10:30:00,30.89,31.03,30.87,30.91,318630.0,23.8178,23.9257,23.8023,23.8332,318630.0
2015-06-03 11:00:00,30.9,30.98,30.85,30.87,127686.0,23.8255,23.8872,23.7869,23.8023,127686.0
2015-06-03 11:30:00,30.88,30.9,30.71,30.77,142762.0,23.81,23.8255,23.679,23.7252,142762.0
2015-06-03 12:00:00,30.77,30.81,30.72,30.81,329677.0,23.7252,23.7561,23.6867,23.7561,329677.0
2015-06-03 12:30:00,30.8,31.0,30.8,30.99,243827.0,23.7484,23.9026,23.7484,23.8949,243827.0
2015-06-03 13:00:00,31.0,31.04,30.95,31.0,273673.0,23.9026,23.9334,23.864,23.9026,273673.0
2015-06-03 13:30:00,31.0,31.11,30.99,31.07,205749.0,23.9026,23.9874,23.8949,23.9565,205749.0
2015-06-03 14:00:00,31.07,31.25,31.06,31.16,286616.0,23.9565,24.0953,23.9488,24.0259,286616.0
2015-06-03 14:30:00,31.16,31.17,30.97,31.0,203352.0,24.0259,24.0337,23.8794,23.9026,203352.0
2015-06-03 15:00:00,31.0,31.02,30.84,30.89,415860.0,23.9026,23.918,23.7792,23.8178,415860.0
2015-06-03 15:30:00,30.89,30.94,30.79,30.92,681138.0,23.8178,23.8563,23.7407,23.8409,681138.0
2015-06-04 09:30:00,30.86,31.21,30.63,31.2,477279.0,23.7946,24.0645,23.6173,24.0568,477279.0
2015-06-04 10:00:00,31.19,31.29,31.14,31.24,484266.0,24.0491,24.1262,24.0105,24.0876,484266.0
2015-06-04 10:30:00,31.24,31.25,31.08,31.1,279906.0,24.0876,24.0953,23.9643,23.9797,279906.0
2015-06-04 11:00:00,31.11,31.16,30.99,30.99,251195.0,23.9874,24.0259,23.8949,23.8949,251195.0
2015-06-04 11:30:00,30.99,30.99,30.83,30.89,348324.0,23.8949,23.8949,23.7715,23.8178,348324.0
2015-06-04 12:00:00,30.89,30.95,30.88,30.9,263492.0,23.8178,23.864,23.81,23.8255,263492.0
2015-06-04 12:30:00,30.9,30.96,30.88,30.9,176945.0,23.8255,23.8717,23.81,23.8255,176945.0
2015-06-04 13:00:00,30.9,30.9,30.68,30.72,165674.0,23.8255,23.8255,23.6558,23.6867,165674.0
2015-06-04 13:30:00,30.72,30.79,30.63,30.79,269336.0,23.6867,23.7407,23.6173,23.7407,269336.0
2015-06-04 14:00:00,30.79,30.84,30.73,30.78,81146.0,23.7407,23.7792,23.6944,23.7329,81146.0
2015-06-04 14:30:00,30.78,30.78,30.72,30.76,215458.0,23.7329,23.7329,23.6867,23.7175,215458.0
2015-06-04 15:00:00,30.77,30.78,30.72,30.75,111195.0,23.7252,23.7329,23.6867,23.7098,111195.0
2015-06-04 15:30:00,30.74,30.81,30.7,30.8,468104.0,23.7021,23.7561,23.6713,23.7484,468104.0
2015-06-05 09:30:00,31.23,31.71,31.0,31.71,1031764.0,24.0799,24.45,23.9026,24.45,1031764.0
2015-06-05 10:00:00,31.71,32.15,31.69,31.91,1083467.0,24.45,24.7893,24.4346,24.6042,1083467.0
2015-06-05 10:30:00,31.91,32.15,31.89,31.97,972568.0,24.6042,24.7893,24.5888,24.6505,972568.0
2015-06-05 11:00:00,31.96,32.0,31.72,31.77,420424.0,24.6428,24.6736,24.4577,24.4963,420424.0
2015-06-05 11:30:00,31.78,31.78,31.61,31.61,253895.0,24.504,24.504,24.3729,24.3729,253895.0
2015-06-05 12:00:00,31.62,31.67,31.6,31.62,171002.0,24.3806,24.4192,24.3652,24.3806,171002.0
2015-06-05 12:30:00,31.63,31.82,31.61,31.81,357718.0,24.3883,24.5348,24.3729,24.5271,357718.0
2015-06-05 13:00:00,31.82,31.92,31.77,31.82,220503.0,24.5348,24.6119,24.4963,24.5348,220503.0
2015-06-05 13:30:00,31.82,31.88,31.73,31.74,198956.0,24.5348,24.5811,24.4654,24.4732,198956.0
2015-06-05 14:00:00,31.73,31.83,31.7,31.79,190289.0,24.4654,24.5425,24.4423,24.5117,190289.0
2015-06-05 14:30:00,31.79,31.96,31.78,31.88,301678.0,24.5117,24.6428,24.504,24.5811,301678.0
2015-06-05 15:00:00,31.87,31.92,31.78,31.84,425178.0,24.5734,24.6119,24.504,24.5503,425178.0
2015-06-05 15:30:00,31.84,31.89,31.77,31.84,835230.0,24.5503,24.5888,24.4963,24.5503,835230.0
2015-06-08 09:30:00,31.84,32.13,31.65,31.99,359617.0,24.5503,24.7739,24.4038,24.6659,359617.0
2015-06-08 10:00:00,31.99,32.01,31.85,31.95,327135.0,24.6659,24.6813,24.558,24.6351,327135.0
2015-06-08 10:30:00,31.95,31.95,31.83,31.85,200727.0,24.6351,24.6351,24.5425,24.558,200727.0
2015-06-08 11:00:00,31.85,31.86,31.74,31.76,219755.0,24.558,24.5657,24.4732,24.4886,219755.0
2015-06-08 11:30:00,31.77,31.78,31.69,31.71,150452.0,24.4963,24.504,24.4346,24.45,150452.0
2015-06-08 12:00:00,31.72,31.78,31.69,31.76,187743.0,24.4577,24.504,24.4346,24.4886,187743.0
2015-06-08 12:30:00,31.76,31.8,31.73,31.74,90923.0,24.4886,24.5194,24.4654,24.4732,90923.0
2015-06-08 13:00:00,31.75,31.8,31.74,31.78,141311.0,24.4809,24.5194,24.4732,24.504,141311.0
2015-06-08 13:30:00,31.79,31.79,31.68,31.76,238139.0,24.5117,24.5117,24.4269,24.4886,238139.0
2015-06-08 14:00:00,31.76,31.88,31.74,31.88,106863.0,24.4886,24.5811,24.4732,24.5811,106863.0
2015-06-08 14:30:00,31.88,31.97,31.84,31.96,215882.0,24.5811,24.6505,24.5503,24.6428,215882.0
2015-06-08 15:00:00,31.96,32.0,31.88,31.91,335504.0,24.6428,24.6736,24.5811,24.6042,335504.0
2015-06-08 15:30:00,31.9,31.93,31.73,31.81,784020.0,24.5965,24.6197,24.4654,24.5271,784020.0
2015-06-09 09:30:00,31.94,31.99,31.78,31.92,207343.0,24.6274,24.6659,24.504,24.6119,207343.0
2015-06-09 10:00:00,31.91,32.06,31.84,31.96,238087.0,24.6042,24.7199,24.5503,24.6428,238087.0
2015-06-09 10:30:00,31.97,32.17,31.92,32.17,312674.0,24.6505,24.8047,24.6119,24.8047,312674.0
2015-06-09 11:00:00,32.18,32.18,32.03,32.07,136109.0,24.8124,24.8124,24.6968,24.7276,136109.0
2015-06-09 11:30:00,32.07,32.14,32.06,32.09,109916.0,24.7276,24.7816,24.7199,24.743,109916.0
2015-06-09 12:00:00,32.09,32.14,32.09,32.13,74192.0,24.743,24.7816,24.743,24.7739,74192.0
2015-06-09 12:30:00,32.13,32.22,32.12,32.2,167793.0,24.7739,24.8433,24.7662,24.8278,167793.0
2015-06-09 13:00:00,32.21,32.24,32.19,32.22,99221.0,24.8355,24.8587,24.8201,24.8433,99221.0
2015-06-09 13:30:00,32.22,32.22,32.1,32.14,86744.0,24.8433,24.8433,24.7507,24.7816,86744.0
2015-06-09 14:00:00,32.15,32.18,32.08,32.08,136105.0,24.7893,24.8124,24.7353,24.7353,136105.0
2015-06-09 14:30:00,32.08,32.13,32.0,32.04,152816.0,24.7353,24.7739,24.6736,24.7045,152816.0
2015-06-09 15:00:00,32.04,32.04,31.88,31.92,279370.0,24.7045,24.7045,24.5811,24.6119,279370.0
2015-06-09 15:30:00,31.92,31.93,31.85,31.87,586849.0,24.6119,24.6197,24.558,24.5734,586849.0
2015-06-10 09:30:00,32.21,32.54,32.02,32.46,802022.0,24.8355,25.09,24.689,25.0283,802022.0
2015-06-10 10:00:00,32.47,32.55,32.41,32.55,311741.0,25.036,25.0977,24.9898,25.0977,311741.0
2015-06-10 10:30:00,32.55,32.66,32.51,32.53,514358.0,25.0977,25.1825,25.0669,25.0823,514358.0
2015-06-10 11:00:00,32.52,32.59,32.46,32.52,345564.0,25.0746,25.1285,25.0283,25.0746,345564.0
2015-06-10 11:30:00,32.52,32.57,32.43,32.46,236838.0,25.0746,25.1131,25.0052,25.0283,236838.0
2015-06-10 12:00:00,32.46,32.5,32.4,32.47,215733.0,25.0283,25.0592,24.982,25.036,215733.0
2015-06-10 12:30:00,32.47,32.55,32.46,32.54,174836.0,25.036,25.0977,25.0283,25.09,174836.0
2015-06-10 13:00:00,32.53,32.55,32.49,32.5,187517.0,25.0823,25.0977,25.0514,25.0592,187517.0
2015-06-10 13:30:00,32.5,32.52,32.38,32.42,154636.0,25.0592,25.0746,24.9666,24.9975,154636.0
2015-06-10 14:00:00,32.41,32.46,32.36,32.41,123731.0,24.9898,25.0283,24.9512,24.9898,123731.0
2015-06-10 14:30:00,32.4,32.44,32.39,32.44,118440.0,24.982,25.0129,24.9743,25.0129,118440.0
2015-06-10 15:00:00,32.44,32.44,32.34,32.38,164789.0,25.0129,25.0129,24.9358,24.9666,164789.0
2015-06-10 15:30:00,32.38,32.44,32.36,32.4,707953.0,24.9666,25.0129,24.9512,24.982,707953.0
2015-06-11 09:30:00,32.44,32.53,32.25,32.45,329221.0,25.0129,25.0823,24.8664,25.0206,329221.0
2015-06-11 10:00:00,32.45,32.46,32.2,32.21,353591.0,25.0206,25.0283,24.8278,24.8355,353591.0
2015-06-11 10:30:00,32.21,32.22,32.06,32.08,274497.0,24.8355,24.8433,24.7199,24.7353,274497.0
2015-06-11 11:00:00,32.08,32.2,31.98,32.2,241866.0,24.7353,24.8278,24.6582,24.8278,241866.0
2015-06-11 11:30:00,32.2,32.26,32.13,32.13,151572.0,24.8278,24.8741,24.7739,24.7739,151572.0
2015-06-11 12:00:00,32.14,32.26,32.13,32.16,163682.0,24.7816,24.8741,24.7739,24.797,163682.0
2015-06-11 12:30:00,32.17,32.19,32.09,32.15,97695.0,24.8047,24.8201,24.743,24.7893,97695.0
2015-06-11 13:00:00,32.15,32.17,32.11,32.16,60700.0,24.7893,24.8047,24.7584,24.797,60700.0
2015-06-11 13:30:00,32.17,32.19,32.12,32.13,320387.0,24.8047,24.8201,24.7662,24.7739,320387.0
2015-06-11 14:00:00,32.14,32.16,32.03,32.05,113393.0,24.7816,24.797,24.6968,24.7122,113393.0
2015-06-11 14:30:00,32.05,32.09,32.0,32.0,83781.0,24.7122,24.743,24.6736,24.6736,83781.0
2015-06-11 15:00:00,32.01,32.03,31.96,31.96,297043.0,24.6813,24.6968,24.6428,24.6428,297043.0
2015-06-11 15:30:00,31.97,31.98,31.85,31.94,764806.0,24.6505,24.6582,24.558,24.6274,764806.0
2015-06-12 09:30:00,31.87,31.98,31.79,31.92,239395.0,24.5734,24.6582,24.5117,24.6119,239395.0
2015-06-12 10:00:00,31.92,31.97,31.87,31.93,110246.0,24.6119,24.6505,24.5734,24.6197,110246.0
2015-06-12 10:30:00,31.92,31.93,31.75,31.75,194074.0,24.6119,24.6197,24.4809,24.4809,194074.0
2015-06-12 11:00:00,31.75,31.91,31.7,31.87,322403.0,24.4809,24.6042,24.4423,24.5734,322403.0
2015-06-12 11:30:00,31.87,31.9,31.75,31.78,130001.0,24.5734,24.5965,24.4809,24.504,130001.0
2015-06-12 12:00:00,31.79,31.82,31.74,31.8,75218.0,24.5117,24.5348,24.4732,24.5194,75218.0
2015-06-12 12:30:00,31.8,31.8,31.71,31.72,64898.0,24.5194,24.5194,24.45,24.4577,64898.0
2015-06-12 13:00:00,31.72,31.74,31.69,31.74,53449.0,24.4577,24.4732,24.4346,24.4732,53449.0
2015-06-12 13:30:00,31.74,31.83,31.73,31.83,78658.0,24.4732,24.5425,24.4654,24.5425,78658.0
2015-06-12 14:00:00,31.83,31.85,31.81,31.84,62790.0,24.5425,24.558,24.5271,24.5503,62790.0
2015-06-12 14:30:00,31.83,31.84,31.75,31.75,78866.0,24.5425,24.5503,24.4809,24.4809,78866.0
2015-06-12 15:00:00,31.76,31.88,31.75,31.88,106743.0,24.4886,24.5811,24.4809,24.5811,106743.0
2015-06-12 15:30:00,31.88,31.98,31.82,31.95,564846.0,24.5811,24.6582,24.5348,24.6351,564846.0
2015-06-15 09:30:00,31.66,31.81,31.51,31.73,177237.0,24.4115,24.5271,24.2958,24.4654,177237.0
2015-06-15 10:00:00,31.71,31.88,31.69,31.87,102065.0,24.45,24.5811,24.4346,24.5734,102065.0
2015-06-15 10:30:00,31.86,32.02,31.85,32.01,138186.0,24.5657,24.689,24.558,24.6813,138186.0
2015-06-15 11:00:00,32.02,32.15,32.0,32.02,274183.0,24.689,24.7893,24.6736,24.689,274183.0
2015-06-15 11:30:00,32.02,32.22,32.02,32.21,199315.0,24.689,24.8433,24.689,24.8355,199315.0
2015-06-15 12:00:00,32.2,32.23,32.16,32.19,162664.0,24.8278,24.851,24.797,24.8201,162664.0
2015-06-15 12:30:00,32.19,32.3,32.18,32.29,122461.0,24.8201,24.9049,24.8124,24.8972,122461.0
2015-06-15 13:00:00,32.28,32.3,32.2,32.2,58490.0,24.8895,24.9049,24.8278,24.8278,58490.0
2015-06-15 13:30:00,32.2,32.3,32.15,32.22,92451.0,24.8278,24.9049,24.7893,24.8433,92451.0
2015-06-15 14:00:00,32.23,32.24,32.13,32.15,53267.0,24.851,24.8587,24.7739,24.7893,53267.0
2015-06-15 14:30:00,32.15,32.15,32.01,32.02,88948.0,24.7893,24.7893,24.6813,24.689,88948.0
2015-06-15 15:00:00,32.01,32.03,31.99,32.02,84480.0,24.6813,24.6968,24.6659,24.689,84480.0
2015-06-15 15:30:00,32.01,32.13,32.01,32.12,451811.0,24.6813,24.7739,24.6813,24.7662,451811.0
2015-06-16 09:30:00,31.99,32.34,31.95,32.19,343382.0,24.6659,24.9358,24.6351,24.8201,343382.0
2015-06-16 10:00:00,32.19,32.25,32.14,32.25,196451.0,24.8201,24.8664,24.7816,24.8664,196451.0
2015-06-16 10:30:00,32.24,32.45,32.24,32.44,215563.0,24.8587,25.0206,24.8587,25.0129,215563.0
2015-06-16 11:00:00,32.44,32.53,32.42,32.53,280861.0,25.0129,25.0823,24.9975,25.0823,280861.0
2015-06-16 11:30:00,32.52,32.6,32.52,32.59,168964.0,25.0746,25.1363,25.0746,25.1285,168964.0
2015-06-16 12:00:00,32.59,32.6,32.51,32.54,156029.0,25.1285,25.1363,25.0669,25.09,156029.0
2015-06-16 12:30:00,32.54,32.54,32.44,32.45,80308.0,25.09,25.09,25.0129,25.0206,80308.0
2015-06-16 13:00:00,32.45,32.49,32.41,32.42,69084.0,25.0206,25.0514,24.9898,24.9975,69084.0
2015-06-16 13:30:00,32.42,32.44,32.32,32.34,64689.0,24.9975,25.0129,24.9204,24.9358,64689.0
2015-06-16 14:00:00,32.33,32.42,32.32,32.35,79251.0,24.9281,24.9975,24.9204,24.9435,79251.0
2015-06-16 14:30:00,32.34,32.35,32.24,32.25,112054.0,24.9358,24.9435,24.8587,24.8664,112054.0
2015-06-16 15:00:00,32.24,32.34,32.23,32.3,131637.0,24.8587,24.9358,24.851,24.9049,131637.0
2015-06-16 15:30:00,32.29,32.3,32.22,32.27,359571.0,24.8972,24.9049,24.8433,24.8818,359571.0
2015-06-17 09:30:00,32.42,32.56,32.36,32.38,109691.0,24.9975,25.1054,24.9512,24.9666,109691.0
2015-06-17 10:00:00,32.39,32.41,32.15,32.19,110268.0,24.9743,24.9898,24.7893,24.8201,110268.0
2015-06-17 10:30:00,32.19,32.22,32.15,32.19,60408.0,24.8201,24.8433,24.7893,24.8201,60408.0
2015-06-17 11:00:00,32.19,32.21,32.14,32.16,76631.0,24.8201,24.8355,24.7816,24.797,76631.0
2015-06-17 11:30:00,32.16,32.19,32.13,32.19,43581.0,24.797,24.8201,24.7739,24.8201,43581.0
2015-06-17 12:00:00,32.19,32.24,32.18,32.21,62001.0,24.8201,24.8587,24.8124,24.8355,62001.0
2015-06-17 12:30:00,32.22,32.22,32.14,32.19,44520.0,24.8433,24.8433,24.7816,24.8201,44520.0
2015-06-17 13:00:00,32.19,32.24,32.17,32.23,55280.0,24.8201,24.8587,24.8047,24.851,55280.0
2015-06-17 13:30:00,32.23,32.29,32.21,32.25,52504.0,24.851,24.8972,24.8355,24.8664,52504.0
2015-06-17 14:00:00,32.23,32.36,31.97,32.17,267344.0,24.851,24.9512,24.6505,24.8047,267344.0
2015-06-17 14:30:00,32.17,32.32,32.12,32.15,170137.0,24.8047,24.9204,24.7662,24.7893,170137.0
2015-06-17 15:00:00,32.16,32.19,31.94,31.94,162521.0,24.797,24.8201,24.6274,24.6274,162521.0
2015-06-17 15:30:00,31.94,31.97,31.81,31.91,665393.0,24.6274,24.6505,24.5271,24.6042,665393.0
2015-06-18 09:30:00,31.96,32.15,31.53,31.77,340150.0,24.6428,24.7893,24.3112,24.4963,340150.0
2015-06-18 10:00:00,31.78,32.01,31.77,31.82,276175.0,24.504,24.6813,24.4963,24.5348,276175.0
2015-06-18 10:30:00,31.83,31.94,31.76,31.84,170956.0,24.5425,24.6274,24.4886,24.5503,170956.0
2015-06-18 11:00:00,31.84,31.96,31.77,31.77,134096.0,24.5503,24.6428,24.4963,24.4963,134096.0
2015-06-18 11:30:00,31.77,31.84,31.77,31.82,128415.0,24.4963,24.5503,24.4963,24.5348,128415.0
2015-06-18 12:00:00,31.83,31.9,31.78,31.87,137206.0,24.5425,24.5965,24.504,24.5734,137206.0
2015-06-18 12:30:00,31.87,31.97,31.86,31.91,105539.0,24.5734,24.6505,24.5657,24.6042,105539.0
2015-06-18 13:00:00,31.92,31.96,31.88,31.94,144918.0,24.6119,24.6428,24.5811,24.6274,144918.0
2015-06-18 13:30:00,31.95,32.03,31.93,31.97,142016.0,24.6351,24.6968,24.6197,24.6505,142016.0
2015-06-18 14:00:00,31.96,32.01,31.88,31.88,92101.0,24.6428,24.6813,24.5811,24.5811,92101.0
2015-06-18 14:30:00,31.88,32.0,31.87,31.97,121532.0,24.5811,24.6736,24.5734,24.6505,121532.0
2015-06-18 15:00:00,31.96,32.02,31.87,32.02,140455.0,24.6428,24.689,24.5734,24.689,140455.0
2015-06-18 15:30:00,32.02,32.05,31.94,32.01,362010.0,24.689,24.7122,24.6274,24.6813,362010.0
2015-06-19 09:30:00,31.95,32.21,31.71,31.8,327155.0,24.6351,24.8355,24.45,24.5194,327155.0
2015-06-19 10:00:00,31.8,31.83,31.71,31.8,115056.0,24.5194,24.5425,24.45,24.5194,115056.0
2015-06-19 10:30:00,31.81,31.91,31.77,31.91,152505.0,24.5271,24.6042,24.4963,24.6042,152505.0
2015-06-19 11:00:00,31.91,31.92,31.86,31.88,105657.0,24.6042,24.6119,24.5657,24.5811,105657.0
2015-06-19 11:30:00,31.89,31.91,31.81,31.82,72505.0,24.5888,24.6042,24.5271,24.5348,72505.0
2015-06-19 12:00:00,31.82,31.83,31.77,31.83,91242.0,24.5348,24.5425,24.4963,24.5425,91242.0
2015-06-19 12:30:00,31.82,31.84,31.72,31.72,72713.0,24.5348,24.5503,24.4577,24.4577,72713.0
2015-06-19 13:00:00,31.72,31.77,31.72,31.74,44790.0,24.4577,24.4963,24.4577,24.4732,44790.0
2015-06-19 13:30:00,31.74,31.83,31.73,31.74,72351.0,24.4732,24.5425,24.4654,24.4732,72351.0
2015-06-19 14:00:00,31.75,31.8,31.71,31.73,113322.0,24.4809,24.5194,24.45,24.4654,113322.0
2015-06-19 14:30:00,31.72,31.73,31.66,31.7,104308.0,24.4577,24.4654,24.4115,24.4423,104308.0
2015-06-19 15:00:00,31.7,31.79,31.7,31.78,196595.0,24.4423,24.5117,24.4423,24.504,196595.0
2015-06-19 15:30:00,31.77,31.81,31.27,31.58,1739812.0,24.4963,24.5271,24.1108,24.3498,1739812.0
2015-06-22 09:30:00,31.79,31.99,31.55,31.83,303984.0,24.5117,24.6659,24.3267,24.5425,303984.0
2015-06-22 10:00:00,31.84,32.02,31.83,31.96,201347.0,24.5503,24.689,24.5425,24.6428,201347.0
2015-06-22 10:30:00,31.96,31.96,31.87,31.89,185586.0,24.6428,24.6428,24.5734,24.5888,185586.0
2015-06-22 11:00:00,31.88,31.93,31.83,31.92,105397.0,24.5811,24.6197,24.5425,24.6119,105397.0
2015-06-22 11:30:00,31.91,31.92,31.87,31.88,99917.0,24.6042,24.6119,24.5734,24.5811,99917.0
2015-06-22 12:00:00,31.87,31.94,31.85,31.93,97619.0,24.5734,24.6274,24.558,24.6197,97619.0
2015-06-22 12:30:00,31.93,31.98,31.92,31.95,115012.0,24.6197,24.6582,24.6119,24.6351,115012.0
2015-06-22 13:00:00,31.94,31.99,31.9,31.98,178353.0,24.6274,24.6659,24.5965,24.6582,178353.0
2015-06-22 13:30:00,31.98,32.06,31.94,32.03,219595.0,24.6582,24.7199,24.6274,24.6968,219595.0
2015-06-22 14:00:00,32.03,32.04,31.96,31.98,86847.0,24.6968,24.7045,24.6428,24.6582,86847.0
2015-06-22 14:30:00,31.98,32.01,31.96,32.01,94748.0,24.6582,24.6813,24.6428,24.6813,94748.0
2015-06-22 15:00:00,32.0,32.07,32.0,32.05,112923.0,24.6736,24.7276,24.6736,24.7122,112923.0
2015-06-22 15:30:00,32.05,32.11,32.02,32.09,434846.0,24.7122,24.7584,24.689,24.743,434846.0
2015-06-23 09:30:00,32.2,32.49,32.01,32.45,179754.0,24.8278,25.0514,24.6813,25.0206,179754.0
2015-06-23 10:00:00,32.45,32.48,32.36,32.38,124331.0,25.0206,25.0437,24.9512,24.9666,124331.0
2015-06-23 10:30:00,32.39,32.44,32.21,32.26,85889.0,24.9743,25.0129,24.8355,24.8741,85889.0
2015-06-23 11:00:00,32.26,32.3,32.2,32.26,110997.0,24.8741,24.9049,24.8278,24.8741,110997.0
2015-06-23 11:30:00,32.26,32.3,32.24,32.29,55428.0,24.8741,24.9049,24.8587,24.8972,55428.0
2015-06-23 12:00:00,32.29,32.34,32.23,32.34,42054.0,24.8972,24.9358,24.851,24.9358,42054.0
2015-06-23 12:30:00,32.33,32.35,32.26,32.28,57405.0,24.9281,24.9435,24.8741,24.8895,57405.0
2015-06-23 13:00:00,32.28,32.35,32.28,32.32,44479.0,24.8895,24.9435,24.8895,24.9204,44479.0
2015-06-23 13:30:00,32.31,32.41,32.31,32.38,65458.0,24.9127,24.9898,24.9127,24.9666,65458.0
2015-06-23 14:00:00,32.37,32.45,32.35,32.44,100387.0,24.9589,25.0206,24.9435,25.0129,100387.0
2015-06-23 14:30:00,32.44,32.47,32.42,32.44,73271.0,25.0129,25.036,24.9975,25.0129,73271.0
2015-06-23 15:00:00,32.44,32.47,32.41,32.42,102625.0,25.0129,25.036,24.9898,24.9975,102625.0
2015-06-23 15:30:00,32.42,32.43,32.37,32.4,236631.0,24.9975,25.0052,24.9589,24.982,236631.0
2015-06-24 09:30:00,32.33,32.55,32.26,32.43,79934.0,24.9281,25.0977,24.8741,25.0052,79934.0
2015-06-24 10:00:00,32.42,32.51,32.38,32.5,71032.0,24.9975,25.0669,24.9666,25.0592,71032.0
2015-06-24 10:30:00,32.51,32.51,32.33,32.34,59623.0,25.0669,25.0669,24.9281,24.9358,59623.0
2015-06-24 11:00:00,32.35,32.37,32.27,32.35,73871.0,24.9435,24.9589,24.8818,24.9435,73871.0
2015-06-24 11:30:00,32.34,32.36,32.24,32.33,114095.0,24.9358,24.9512,24.8587,24.9281,114095.0
2015-06-24 12:00:00,32.34,32.35,32.25,32.34,43131.0,24.9358,24.9435,24.8664,24.9358,43131.0
2015-06-24 12:30:00,32.34,32.35,32.22,32.25,61218.0,24.9358,24.9435,24.8433,24.8664,61218.0
2015-06-24 13:00:00,32.25,32.29,32.2,32.22,38852.0,24.8664,24.8972,24.8278,24.8433,38852.0
2015-06-24 13:30:00,32.21,32.23,32.17,32.2,33142.0,24.8355,24.851,24.8047,24.8278,33142.0
2015-06-24 14:00:00,32.2,32.22,32.16,32.18,34824.0,24.8278,24.8433,24.797,24.8124,34824.0
2015-06-24 14:30:00,32.18,32.25,32.17,32.24,57443.0,24.8124,24.8664,24.8047,24.8587,57443.0
2015-06-24 15:00:00,32.24,32.27,32.15,32.26,65273.0,24.8587,24.8818,24.7893,24.8741,65273.0
2015-06-24 15:30:00,32.25,32.28,32.18,32.19,195106.0,24.8664,24.8895,24.8124,24.8201,195106.0
2015-06-25 09:30:00,32.37,32.41,32.21,32.32,119715.0,24.9589,24.9898,24.8355,24.9204,119715.0
2015-06-25 10:00:00,32.31,32.37,32.21,32.29,148846.0,24.9127,24.9589,24.8355,24.8972,148846.0
2015-06-25 10:30:00,32.3,32.42,32.27,32.42,148817.0,24.9049,24.9975,24.8818,24.9975,148817.0
2015-06-25 11:00:00,32.43,32.6,32.33,32.38,204890.0,25.0052,25.1363,24.9281,24.9666,204890.0
2015-06-25 11:30:00,32.38,32.43,32.34,32.34,86315.0,24.9666,25.0052,24.9358,24.9358,86315.0
2015-06-25 12:00:00,32.35,32.37,32.26,32.26,35287.0,24.9435,24.9589,24.8741,24.8741,35287.0
2015-06-25 12:30:00,32.26,32.34,32.21,32.3,75582.0,24.8741,24.9358,24.8355,24.9049,75582.0
2015-06-25 13:00:00,32.3,32.4,32.3,32.32,90163.0,24.9049,24.982,24.9049,24.9204,90163.0
2015-06-25 13:30:00,32.32,32.33,32.24,32.27,57182.0,24.9204,24.9281,24.8587,24.8818,57182.0
2015-06-25 14:00:00,32.27,32.29,32.1,32.15,99819.0,24.8818,24.8972,24.7507,24.7893,99819.0
2015-06-25 14:30:00,32.16,32.22,32.14,32.18,49971.0,24.797,24.8433,24.7816,24.8124,49971.0
2015-06-25 15:00:00,32.19,32.26,32.17,32.24,112205.0,24.8201,24.8741,24.8047,24.8587,112205.0
2015-06-25 15:30:00,32.24,32.25,32.16,32.2,240354.0,24.8587,24.8664,24.797,24.8278,240354.0
2015-06-26 09:30:00,33.03,33.03,32.46,32.62,536644.0,25.4678,25.4678,25.0283,25.1517,536644.0
2015-06-26 10:00:00,32.62,32.68,32.43,32.57,316959.0,25.1517,25.1979,25.0052,25.1131,316959.0
2015-06-26 10:30:00,32.57,32.58,32.37,32.46,160203.0,25.1131,25.1208,24.9589,25.0283,160203.0
2015-06-26 11:00:00,32.46,32.58,32.46,32.58,107024.0,25.0283,25.1208,25.0283,25.1208,107024.0
2015-06-26 11:30:00,32.57,32.58,32.5,32.54,77218.0,25.1131,25.1208,25.0592,25.09,77218.0
2015-06-26 12:00:00,32.55,32.55,32.47,32.49,70123.0,25.0977,25.0977,25.036,25.0514,70123.0
2015-06-26 12:30:00,32.5,32.53,32.43,32.47,69841.0,25.0592,25.0823,25.0052,25.036,69841.0
2015-06-26 13:00:00,32.47,32.55,32.4,32.41,160367.0,25.036,25.0977,24.982,24.9898,160367.0
2015-06-26 13:30:00,32.4,32.46,32.4,32.43,70406.0,24.982,25.0283,24.982,25.0052,70406.0
2015-06-26 14:00:00,32.44,32.45,32.39,32.44,66153.0,25.0129,25.0206,24.9743,25.0129,66153.0
2015-06-26 14:30:00,32.45,32.54,32.43,32.5,83516.0,25.0206,25.09,25.0052,25.0592,83516.0
2015-06-26 15:00:00,32.49,32.57,32.49,32.52,127600.0,25.0514,25.1131,25.0514,25.0746,127600.0
2015-06-26 15:30:00,32.52,32.56,32.43,32.5,372098.0,25.0746,25.1054,25.0052,25.0592,372098.0
2015-06-29 09:30:00,31.86,32.25,31.6,32.08,226397.0,24.5657,24.8664,24.3652,24.7353,226397.0
2015-06-29 10:00:00,32.09,32.2,31.84,31.84,151943.0,24.743,24.8278,24.5503,24.5503,151943.0
2015-06-29 10:30:00,31.85,31.94,31.83,31.86,117969.0,24.558,24.6274,24.5425,24.5657,117969.0
2015-06-29 11:00:00,31.88,31.91,31.74,31.85,164546.0,24.5811,24.6042,24.4732,24.558,164546.0
2015-06-29 11:30:00,31.84,31.84,31.74,31.81,61999.0,24.5503,24.5503,24.4732,24.5271,61999.0
2015-06-29 12:00:00,31.81,31.87,31.77,31.78,62633.0,24.5271,24.5734,24.4963,24.504,62633.0
2015-06-29 12:30:00,31.78,31.79,31.72,31.76,40959.0,24.504,24.5117,24.4577,24.4886,40959.0
2015-06-29 13:00:00,31.76,31.76,31.7,31.71,106976.0,24.4886,24.4886,24.4423,24.45,106976.0
2015-06-29 13:30:00,31.71,31.77,31.63,31.66,78848.0,24.45,24.4963,24.3883,24.4115,78848.0
2015-06-29 14:00:00,31.65,31.67,31.59,31.59,80337.0,24.4038,24.4192,24.3575,24.3575,80337.0
2015-06-29 14:30:00,31.59,31.65,31.53,31.56,116516.0,24.3575,24.4038,24.3112,24.3344,116516.0
2015-06-29 15:00:00,31.55,31.6,31.51,31.56,145413.0,24.3267,24.3652,24.2958,24.3344,145413.0
2015-06-29 15:30:00,31.55,31.6,31.5,31.53,491480.0,24.3267,24.3652,24.2881,24.3112,491480.0
2015-06-30 09:30:00,31.95,32.35,31.6,31.64,157959.0,24.6351,24.9435,24.3652,24.396,157959.0
2015-06-30 10:00:00,31.65,31.79,31.64,31.75,78573.0,24.4038,24.5117,24.396,24.4809,78573.0
2015-06-30 10:30:00,31.74,31.74,31.6,31.63,95199.0,24.4732,24.4732,24.3652,24.3883,95199.0
2015-06-30 11:00:00,31.64,31.76,31.63,31.67,133613.0,24.396,24.4886,24.3883,24.4192,133613.0
2015-06-30 11:30:00,31.68,31.72,31.61,31.67,92570.0,24.4269,24.4577,24.3729,24.4192,92570.0
2015-06-30 12:00:00,31.67,31.76,31.65,31.65,86593.0,24.4192,24.4886,24.4038,24.4038,86593.0
2015-06-30 12:30:00,31.66,31.71,31.63,31.66,143627.0,24.4115,24.45,24.3883,24.4115,143627.0
2015-06-30 13:00:00,31.66,31.72,31.64,31.7,107487.0,24.4115,24.4577,24.396,24.4423,107487.0
2015-06-30 13:30:00,31.69,31.83,31.68,31.82,68091.0,24.4346,24.5425,24.4269,24.5348,68091.0
2015-06-30 14:00:00,31.81,31.94,31.81,31.88,116828.0,24.5271,24.6274,24.5271,24.5811,116828.0
2015-06-30 14:30:00,31.87,31.93,31.84,31.85,94373.0,24.5734,24.6197,24.5503,24.558,94373.0
2015-06-30 15:00:00,31.85,31.86,31.78,31.82,163844.0,24.558,24.5657,24.504,24.5348,163844.0
2015-06-30 15:30:00,31.82,31.86,31.73,31.74,399648.0,24.5348,24.5657,24.4654,24.4732,399648.0
2015-07-01 09:30:00,32.06,32.19,31.88,32.04,249116.0,24.7199,24.8201,24.5811,24.7045,249116.0
2015-07-01 10:00:00,32.02,32.08,31.96,32.03,164854.0,24.689,24.7353,24.6428,24.6968,164854.0
2015-07-01 10:30:00,32.04,32.05,31.9,32.0,182115.0,24.7045,24.7122,24.5965,24.6736,182115.0
2015-07-01 11:00:00,32.01,32.06,31.97,32.02,156831.0,24.6813,24.7199,24.6505,24.689,156831.0
2015-07-01 11:30:00,32.02,32.03,31.89,31.89,191128.0,24.689,24.6968,24.5888,24.5888,191128.0
2015-07-01 12:00:00,31.9,31.95,31.82,31.82,113220.0,24.5965,24.6351,24.5348,24.5348,113220.0
2015-07-01 12:30:00,31.83,31.85,31.77,31.8,106891.0,24.5425,24.558,24.4963,24.5194,106891.0
2015-07-01 13:00:00,31.8,31.84,31.75,31.82,78235.0,24.5194,24.5503,24.4809,24.5348,78235.0
2015-07-01 13:30:00,31.83,31.87,31.8,31.8,154165.0,24.5425,24.5734,24.5194,24.5194,154165.0
2015-07-01 14:00:00,31.81,31.86,31.76,31.82,203499.0,24.5271,24.5657,24.4886,24.5348,203499.0
2015-07-01 14:30:00,31.82,31.86,31.78,31.84,122338.0,24.5348,24.5657,24.504,24.5503,122338.0
2015-07-01 15:00:00,31.84,31.97,31.83,31.96,197822.0,24.5503,24.6505,24.5425,24.6428,197822.0
2015-07-01 15:30:00,31.96,31.96,31.85,31.95,470509.0,24.6428,24.6428,24.558,24.6351,470509.0
2015-07-02 09:30:00,31.88,31.88,31.58,31.76,145121.0,24.5811,24.5811,24.3498,24.4886,145121.0
2015-07-02 10:00:00,31.76,31.77,31.46,31.46,119954.0,24.4886,24.4963,24.2573,24.2573,119954.0
2015-07-02 10:30:00,31.46,31.48,31.37,31.44,202410.0,24.2573,24.2727,24.1879,24.2418,202410.0
2015-07-02 11:00:00,31.44,31.45,31.26,31.27,191137.0,24.2418,24.2495,24.103,24.1108,191137.0
2015-07-02 11:30:00,31.26,31.29,31.2,31.22,205286.0,24.103,24.1262,24.0568,24.0722,205286.0
2015-07-02 12:00:00,31.22,31.24,31.15,31.17,170018.0,24.0722,24.0876,24.0182,24.0337,170018.0
2015-07-02 12:30:00,31.17,31.23,31.14,31.18,114268.0,24.0337,24.0799,24.0105,24.0414,114268.0
2015-07-02 13:00:00,31.18,31.18,31.13,31.17,84394.0,24.0414,24.0414,24.0028,24.0337,84394.0
2015-07-02 13:30:00,31.17,31.27,31.16,31.26,76979.0,24.0337,24.1108,24.0259,24.103,76979.0
2015-07-02 14:00:00,31.26,31.35,31.25,31.34,86102.0,24.103,24.1724,24.0953,24.1647,86102.0
2015-07-02 14:30:00,31.34,31.46,31.33,31.45,140640.0,24.1647,24.2573,24.157,24.2495,140640.0
2015-07-02 15:00:00,31.46,31.54,31.42,31.49,153979.0,24.2573,24.3189,24.2264,24.2804,153979.0
2015-07-02 15:30:00,31.5,31.51,31.39,31.5,638624.0,24.2881,24.2958,24.2033,24.2881,638624.0
2015-07-06 09:30:00,30.99,31.24,30.79,30.9,255988.0,23.8949,24.0876,23.7407,23.8255,255988.0
2015-07-06 10:00:00,30.9,30.97,30.85,30.89,269214.0,23.8255,23.8794,23.7869,23.8178,269214.0
2015-07-06 10:30:00,30.9,31.13,30.89,31.0,195026.0,23.8255,24.0028,23.8178,23.9026,195026.0
2015-07-06 11:00:00,31.0,31.06,30.93,31.03,149470.0,23.9026,23.9488,23.8486,23.9257,149470.0
2015-07-06 11:30:00,31.03,31.13,30.98,31.12,102123.0,23.9257,24.0028,23.8872,23.9951,102123.0
2015-07-06 12:00:00,31.11,31.16,31.09,31.1,85795.0,23.9874,24.0259,23.972,23.9797,85795.0
2015-07-06 12:30:00,31.1,31.11,31.03,31.11,127915.0,23.9797,23.9874,23.9257,23.9874,127915.0
2015-07-06 13:00:00,31.1,31.1,30.96,30.97,108491.0,23.9797,23.9797,23.8717,23.8794,108491.0
2015-07-06 13:30:00,30.96,30.97,30.88,30.88,96129.0,23.8717,23.8794,23.81,23.81,96129.0
2015-07-06 14:00:00,30.88,30.96,30.86,30.88,107540.0,23.81,23.8717,23.7946,23.81,107540.0
2015-07-06 14:30:00,30.87,30.96,30.85,30.92,207980.0,23.8023,23.8717,23.7869,23.8409,207980.0
2015-07-06 15:00:00,30.93,31.01,30.91,31.0,236781.0,23.8486,23.9103,23.8332,23.9026,236781.0
2015-07-06 15:30:00,31.0,31.2,30.99,31.19,674440.0,23.9026,24.0568,23.8949,24.0491,674440.0
2015-07-07 09:30:00,31.14,31.24,30.61,30.63,193827.0,24.0105,24.0876,23.6019,23.6173,193827.0
2015-07-07 10:00:00,30.62,30.63,30.26,30.32,664977.0,23.6096,23.6173,23.332,23.3783,664977.0
2015-07-07 10:30:00,30.31,30.32,30.15,30.16,514763.0,23.3705,23.3783,23.2472,23.2549,514763.0
2015-07-07 11:00:00,30.16,30.26,30.07,30.11,277881.0,23.2549,23.332,23.1855,23.2163,277881.0
2015-07-07 11:30:00,30.1,30.18,30.02,30.17,420462.0,23.2086,23.2703,23.1469,23.2626,420462.0
2015-07-07 12:00:00,30.17,30.34,30.07,30.08,193567.0,23.2626,23.3937,23.1855,23.1932,193567.0
2015-07-07 12:30:00,30.08,30.24,30.07,30.2,197571.0,23.1932,23.3166,23.1855,23.2857,197571.0
2015-07-07 13:00:00,30.21,30.29,30.15,30.2,201206.0,23.2934,23.3551,23.2472,23.2857,201206.0
2015-07-07 13:30:00,30.2,30.21,30.14,30.16,192129.0,23.2857,23.2934,23.2395,23.2549,192129.0
2015-07-07 14:00:00,30.16,30.21,30.12,30.2,254017.0,23.2549,23.2934,23.224,23.2857,254017.0
2015-07-07 14:30:00,30.2,30.39,30.16,30.35,396513.0,23.2857,23.4322,23.2549,23.4014,396513.0
2015-07-07 15:00:00,30.35,30.49,30.3,30.46,327721.0,23.4014,23.5093,23.3628,23.4862,327721.0
2015-07-07 15:30:00,30.46,30.55,30.42,30.54,661740.0,23.4862,23.5556,23.4554,23.5479,661740.0
2015-07-08 09:30:00,30.36,30.36,29.76,29.87,736986.0,23.4091,23.4091,22.9465,23.0313,736986.0
2015-07-08 10:00:00,29.87,29.93,29.78,29.84,595810.0,23.0313,23.0775,22.9619,23.0082,595810.0
2015-07-08 10:30:00,29.84,29.9,29.78,29.82,363759.0,23.0082,23.0544,22.9619,22.9927,363759.0
2015-07-08 11:00:00,29.82,29.95,29.76,29.92,260584.0,22.9927,23.093,22.9465,23.0698,260584.0
2015-07-08 11:30:00,29.92,29.99,29.88,29.91,182078.0,23.0698,23.1238,23.039,23.0621,182078.0
2015-07-08 12:00:00,29.91,29.93,29.83,29.87,159053.0,23.0621,23.0775,23.0004,23.0313,159053.0
2015-07-08 12:30:00,29.86,29.89,29.77,29.89,212676.0,23.0236,23.0467,22.9542,23.0467,212676.0
2015-07-08 13:00:00,29.89,29.9,29.79,29.87,171031.0,23.0467,23.0544,22.9696,23.0313,171031.0
2015-07-08 13:30:00,29.88,30.0,29.86,29.97,168222.0,23.039,23.1315,23.0236,23.1084,168222.0
2015-07-08 14:00:00,29.98,29.99,29.8,29.84,148043.0,23.1161,23.1238,22.9773,23.0082,148043.0
2015-07-08 14:30:00,29.83,29.83,29.65,29.7,248867.0,23.0004,23.0004,22.8617,22.9002,248867.0
2015-07-08 15:00:00,29.69,29.84,29.69,29.73,293270.0,22.8925,23.0082,22.8925,22.9233,293270.0
2015-07-08 15:30:00,29.72,29.86,29.72,29.76,642108.0,22.9156,23.0236,22.9156,22.9465,642108.0
2015-07-09 09:30:00,30.28,30.5,30.13,30.34,476858.0,23.3474,23.517,23.2318,23.3937,476858.0
2015-07-09 10:00:00,30.35,30.45,30.27,30.27,316395.0,23.4014,23.4785,23.3397,23.3397,316395.0
2015-07-09 10:30:00,30.27,30.42,30.2,30.41,185086.0,23.3397,23.4554,23.2857,23.4477,185086.0
2015-07-09 11:00:00,30.41,30.49,30.28,30.28,155412.0,23.4477,23.5093,23.3474,23.3474,155412.0
2015-07-09 11:30:00,30.28,30.32,30.2,30.21,242548.0,23.3474,23.3783,23.2857,23.2934,242548.0
2015-07-09 12:00:00,30.21,30.26,30.12,30.15,161585.0,23.2934,23.332,23.224,23.2472,161585.0
2015-07-09 12:30:00,30.15,30.17,30.06,30.15,165455.0,23.2472,23.2626,23.1778,23.2472,165455.0
2015-07-09 13:00:00,30.14,30.18,30.08,30.18,144211.0,23.2395,23.2703,23.1932,23.2703,144211.0
2015-07-09 13:30:00,30.18,30.34,30.18,30.34,85003.0,23.2703,23.3937,23.2703,23.3937,85003.0
2015-07-09 14:00:00,30.33,30.33,30.26,30.31,84963.0,23.386,23.386,23.332,23.3705,84963.0
2015-07-09 14:30:00,30.31,30.45,30.29,30.44,135924.0,23.3705,23.4785,23.3551,23.4708,135924.0
2015-07-09 15:00:00,30.43,30.51,30.41,30.42,212543.0,23.4631,23.5248,23.4477,23.4554,212543.0
2015-07-09 15:30:00,30.41,30.52,30.37,30.4,512588.0,23.4477,23.5325,23.4168,23.4399,512588.0
2015-07-10 09:30:00,30.64,31.09,30.5,30.74,407353.0,23.625,23.972,23.517,23.7021,407353.0
2015-07-10 10:00:00,30.74,30.87,30.74,30.82,179483.0,23.7021,23.8023,23.7021,23.7638,179483.0
2015-07-10 10:30:00,30.82,30.88,30.65,30.82,213437.0,23.7638,23.81,23.6327,23.7638,213437.0
2015-07-10 11:00:00,30.82,30.96,30.82,30.95,240046.0,23.7638,23.8717,23.7638,23.864,240046.0
2015-07-10 11:30:00,30.95,31.07,30.89,31.02,265761.0,23.864,23.9565,23.8178,23.918,265761.0
2015-07-10 12:00:00,31.03,31.05,30.94,30.97,109462.0,23.9257,23.9411,23.8563,23.8794,109462.0
2015-07-10 12:30:00,30.96,31.04,30.91,30.99,166253.0,23.8717,23.9334,23.8332,23.8949,166253.0
2015-07-10 13:00:00,30.99,31.09,30.96,31.09,127737.0,23.8949,23.972,23.8717,23.972,127737.0
2015-07-10 13:30:00,31.09,31.09,30.96,30.99,182864.0,23.972,23.972,23.8717,23.8949,182864.0
2015-07-10 14:00:00,30.99,31.1,30.98,31.04,137921.0,23.8949,23.9797,23.8872,23.9334,137921.0
2015-07-10 14:30:00,31.04,31.11,31.02,31.03,124860.0,23.9334,23.9874,23.918,23.9257,124860.0
2015-07-10 15:00:00,31.03,31.09,31.02,31.04,211617.0,23.9257,23.972,23.918,23.9334,211617.0
2015-07-10 15:30:00,31.03,31.08,31.0,31.04,537731.0,23.9257,23.9643,23.9026,23.9334,537731.0
2015-07-13 09:30:00,31.26,31.52,31.2,31.35,260664.0,24.103,24.3035,24.0568,24.1724,260664.0
2015-07-13 10:00:00,31.36,31.39,31.15,31.24,193367.0,24.1802,24.2033,24.0182,24.0876,193367.0
2015-07-13 10:30:00,31.24,31.35,31.21,31.34,78325.0,24.0876,24.1724,24.0645,24.1647,78325.0
2015-07-13 11:00:00,31.34,31.37,31.2,31.31,80013.0,24.1647,24.1879,24.0568,24.1416,80013.0
2015-07-13 11:30:00,31.32,31.37,31.26,31.3,77799.0,24.1493,24.1879,24.103,24.1339,77799.0
2015-07-13 12:00:00,31.3,31.33,31.26,31.28,90982.0,24.1339,24.157,24.103,24.1185,90982.0
2015-07-13 12:30:00,31.29,31.33,31.25,31.25,60212.0,24.1262,24.157,24.0953,24.0953,60212.0
2015-07-13 13:00:00,31.25,31.31,31.24,31.26,59844.0,24.0953,24.1416,24.0876,24.103,59844.0
2015-07-13 13:30:00,31.27,31.29,31.23,31.25,62418.0,24.1108,24.1262,24.0799,24.0953,62418.0
2015-07-13 14:00:00,31.25,31.29,31.23,31.25,60149.0,24.0953,24.1262,24.0799,24.0953,60149.0
2015-07-13 14:30:00,31.26,31.3,31.21,31.3,120117.0,24.103,24.1339,24.0645,24.1339,120117.0
2015-07-13 15:00:00,31.3,31.35,31.27,31.34,157874.0,24.1339,24.1724,24.1108,24.1647,157874.0
2015-07-13 15:30:00,31.33,31.39,31.31,31.32,416655.0,24.157,24.2033,24.1416,24.1493,416655.0
2015-07-14 09:30:00,30.94,31.0,30.68,30.72,545511.0,23.8563,23.9026,23.6558,23.6867,545511.0
2015-07-14 10:00:00,30.71,31.0,30.71,30.99,229068.0,23.679,23.9026,23.679,23.8949,229068.0
2015-07-14 10:30:00,30.99,31.15,30.96,31.13,196674.0,23.8949,24.0182,23.8717,24.0028,196674.0
2015-07-14 11:00:00,31.13,31.22,31.09,31.21,291731.0,24.0028,24.0722,23.972,24.0645,291731.0
2015-07-14 11:30:00,31.21,31.25,31.09,31.09,172941.0,24.0645,24.0953,23.972,23.972,172941.0
2015-07-14 12:00:00,31.1,31.13,31.07,31.11,136023.0,23.9797,24.0028,23.9565,23.9874,136023.0
2015-07-14 12:30:00,31.11,31.18,31.1,31.12,284553.0,23.9874,24.0414,23.9797,23.9951,284553.0
2015-07-14 13:00:00,31.11,31.13,30.99,30.99,292548.0,23.9874,24.0028,23.8949,23.8949,292548.0
2015-07-14 13:30:00,31.0,31.06,30.98,31.03,259056.0,23.9026,23.9488,23.8872,23.9257,259056.0
2015-07-14 14:00:00,31.03,31.05,30.98,31.04,190587.0,23.9257,23.9411,23.8872,23.9334,190587.0
2015-07-14 14:30:00,31.04,31.07,31.01,31.04,133543.0,23.9334,23.9565,23.9103,23.9334,133543.0
2015-07-14 15:00:00,31.04,31.16,31.04,31.1,129111.0,23.9334,24.0259,23.9334,23.9797,129111.0
2015-07-14 15:30:00,31.1,31.3,31.09,31.12,803380.0,23.9797,24.1339,23.972,23.9951,803380.0
2015-07-15 09:30:00,31.26,31.4,30.7,31.3,196762.0,24.103,24.211,23.6713,24.1339,196762.0
2015-07-15 10:00:00,31.32,31.38,31.23,31.35,116273.0,24.1493,24.1956,24.0799,24.1724,116273.0
2015-07-15 10:30:00,31.36,31.48,31.34,31.41,154531.0,24.1802,24.2727,24.1647,24.2187,154531.0
2015-07-15 11:00:00,31.41,31.53,31.4,31.48,124835.0,24.2187,24.3112,24.211,24.2727,124835.0
2015-07-15 11:30:00,31.47,31.48,31.34,31.34,85066.0,24.265,24.2727,24.1647,24.1647,85066.0
2015-07-15 12:00:00,31.34,31.4,31.32,31.4,96609.0,24.1647,24.211,24.1493,24.211,96609.0
2015-07-15 12:30:00,31.39,31.42,31.34,31.39,87746.0,24.2033,24.2264,24.1647,24.2033,87746.0
2015-07-15 13:00:00,31.39,31.47,31.34,31.42,131114.0,24.2033,24.265,24.1647,24.2264,131114.0
2015-07-15 13:30:00,31.42,31.52,31.4,31.51,105357.0,24.2264,24.3035,24.211,24.2958,105357.0
2015-07-15 14:00:00,31.5,31.56,31.48,31.49,149906.0,24.2881,24.3344,24.2727,24.2804,149906.0
2015-07-15 14:30:00,31.5,31.5,31.32,31.34,119871.0,24.2881,24.2881,24.1493,24.1647,119871.0
2015-07-15 15:00:00,31.35,31.43,31.34,31.43,196077.0,24.1724,24.2341,24.1647,24.2341,196077.0
2015-07-15 15:30:00,31.43,31.52,31.41,31.51,629926.0,24.2341,24.3035,24.2187,24.2958,629926.0
2015-07-16 09:30:00,31.8,31.9,31.56,31.72,262798.0,24.5194,24.5965,24.3344,24.4577,262798.0
2015-07-16 10:00:00,31.72,31.93,31.7,31.93,345017.0,24.4577,24.6197,24.4423,24.6197,345017.0
2015-07-16 10:30:00,31.92,31.95,31.82,31.83,130280.0,24.6119,24.6351,24.5348,24.5425,130280.0
2015-07-16 11:00:00,31.83,31.86,31.78,31.81,116688.0,24.5425,24.5657,24.504,24.5271,116688.0
2015-07-16 11:30:00,31.81,31.89,31.8,31.89,68976.0,24.5271,24.5888,24.5194,24.5888,68976.0
2015-07-16 12:00:00,31.88,31.89,31.79,31.81,75965.0,24.5811,24.5888,24.5117,24.5271,75965.0
2015-07-16 12:30:00,31.81,31.82,31.66,31.69,179469.0,24.5271,24.5348,24.4115,24.4346,179469.0
2015-07-16 13:00:00,31.69,31.7,31.61,31.65,104168.0,24.4346,24.4423,24.3729,24.4038,104168.0
2015-07-16 13:30:00,31.66,31.67,31.59,31.64,134379.0,24.4115,24.4192,24.3575,24.396,134379.0
2015-07-16 14:00:00,31.64,31.64,31.56,31.6,232622.0,24.396,24.396,24.3344,24.3652,232622.0
2015-07-16 14:30:00,31.6,31.63,31.52,31.55,181352.0,24.3652,24.3883,24.3035,24.3267,181352.0
2015-07-16 15:00:00,31.56,31.59,31.51,31.52,178296.0,24.3344,24.3575,24.2958,24.3035,178296.0
2015-07-16 15:30:00,31.52,31.57,31.5,31.53,417216.0,24.3035,24.3421,24.2881,24.3112,417216.0
2015-07-17 09:30:00,31.38,31.38,30.85,30.85,657693.0,24.1956,24.1956,23.7869,23.7869,657693.0
2015-07-17 10:00:00,30.86,30.89,30.68,30.7,727652.0,23.7946,23.8178,23.6558,23.6713,727652.0
2015-07-17 10:30:00,30.7,30.9,30.68,30.74,451338.0,23.6713,23.8255,23.6558,23.7021,451338.0
2015-07-17 11:00:00,30.74,30.75,30.56,30.57,222540.0,23.7021,23.7098,23.5633,23.571,222540.0
2015-07-17 11:30:00,30.57,30.63,30.53,30.55,169381.0,23.571,23.6173,23.5402,23.5556,169381.0
2015-07-17 12:00:00,30.55,30.55,30.38,30.39,373367.0,23.5556,23.5556,23.4245,23.4322,373367.0
2015-07-17 12:30:00,30.4,30.44,30.32,30.35,225777.0,23.4399,23.4708,23.3783,23.4014,225777.0
2015-07-17 13:00:00,30.35,30.45,30.34,30.39,184549.0,23.4014,23.4785,23.3937,23.4322,184549.0
2015-07-17 13:30:00,30.38,30.46,30.37,30.41,131059.0,23.4245,23.4862,23.4168,23.4477,131059.0
2015-07-17 14:00:00,30.41,30.62,30.38,30.6,350299.0,23.4477,23.6096,23.4245,23.5942,350299.0
2015-07-17 14:30:00,30.6,30.64,30.53,30.57,193343.0,23.5942,23.625,23.5402,23.571,193343.0
2015-07-17 15:00:00,30.57,30.58,30.48,30.53,269737.0,23.571,23.5787,23.5016,23.5402,269737.0
2015-07-17 15:30:00,30.53,30.54,30.4,30.42,1179493.0,23.5402,23.5479,23.4399,23.4554,1179493.0
2015-07-20 09:30:00,30.62,30.98,30.23,30.36,560429.0,23.6096,23.8872,23.3089,23.4091,560429.0
2015-07-20 10:00:00,30.37,30.37,30.25,30.33,312232.0,23.4168,23.4168,23.3243,23.386,312232.0
2015-07-20 10:30:00,30.33,30.53,30.29,30.51,276394.0,23.386,23.5402,23.3551,23.5248,276394.0
2015-07-20 11:00:00,30.51,30.64,30.41,30.42,225162.0,23.5248,23.625,23.4477,23.4554,225162.0
2015-07-20 11:30:00,30.43,30.55,30.43,30.51,161058.0,23.4631,23.5556,23.4631,23.5248,161058.0
2015-07-20 12:00:00,30.51,30.67,30.5,30.53,146201.0,23.5248,23.6481,23.517,23.5402,146201.0
2015-07-20 12:30:00,30.52,30.64,30.5,30.54,177110.0,23.5325,23.625,23.517,23.5479,177110.0
2015-07-20 13:00:00,30.55,30.63,30.51,30.63,129092.0,23.5556,23.6173,23.5248,23.6173,129092.0
2015-07-20 13:30:00,30.63,30.64,30.5,30.54,194729.0,23.6173,23.625,23.517,23.5479,194729.0
2015-07-20 14:00:00,30.53,30.65,30.5,30.58,169716.0,23.5402,23.6327,23.517,23.5787,169716.0
2015-07-20 14:30:00,30.57,30.64,30.5,30.51,173577.0,23.571,23.625,23.517,23.5248,173577.0
2015-07-20 15:00:00,30.5,30.61,30.47,30.55,291312.0,23.517,23.6019,23.4939,23.5556,291312.0
2015-07-20 15:30:00,30.55,30.6,30.51,30.56,608473.0,23.5556,23.5942,23.5248,23.5633,608473.0
2015-07-21 09:30:00,31.41,31.7,31.1,31.54,1590306.0,24.2187,24.4423,23.9797,24.3189,1590306.0
2015-07-21 10:00:00,31.53,31.84,31.49,31.83,1075983.0,24.3112,24.5503,24.2804,24.5425,1075983.0
2015-07-21 10:30:00,31.82,31.91,31.61,31.61,824944.0,24.5348,24.6042,24.3729,24.3729,824944.0
2015-07-21 11:00:00,31.6,31.71,31.52,31.68,379356.0,24.3652,24.45,24.3035,24.4269,379356.0
2015-07-21 11:30:00,31.67,31.69,31.59,31.6,440290.0,24.4192,24.4346,24.3575,24.3652,440290.0
2015-07-21 12:00:00,31.61,31.66,31.59,31.64,392135.0,24.3729,24.4115,24.3575,24.396,392135.0
2015-07-21 12:30:00,31.64,31.64,31.54,31.54,290344.0,24.396,24.396,24.3189,24.3189,290344.0
2015-07-21 13:00:00,31.54,31.61,31.47,31.49,272086.0,24.3189,24.3729,24.265,24.2804,272086.0
2015-07-21 13:30:00,31.5,31.54,31.43,31.52,291448.0,24.2881,24.3189,24.2341,24.3035,291448.0
2015-07-21 14:00:00,31.51,31.53,31.42,31.51,264005.0,24.2958,24.3112,24.2264,24.2958,264005.0
2015-07-21 14:30:00,31.52,31.53,31.42,31.53,293856.0,24.3035,24.3112,24.2264,24.3112,293856.0
2015-07-21 15:00:00,31.53,31.58,31.42,31.45,359097.0,24.3112,24.3498,24.2264,24.2495,359097.0
2015-07-21 15:30:00,31.44,31.55,31.42,31.49,1019716.0,24.2418,24.3267,24.2264,24.2804,1019716.0
2015-07-22 09:30:00,31.4,32.07,31.39,32.02,458347.0,24.211,24.7276,24.2033,24.689,458347.0
2015-07-22 10:00:00,32.02,32.02,31.88,31.99,302387.0,24.689,24.689,24.5811,24.6659,302387.0
2015-07-22 10:30:00,31.99,32.0,31.71,31.78,346396.0,24.6659,24.6736,24.45,24.504,346396.0
2015-07-22 11:00:00,31.78,31.78,31.69,31.73,193706.0,24.504,24.504,24.4346,24.4654,193706.0
2015-07-22 11:30:00,31.73,31.78,31.69,31.7,151152.0,24.4654,24.504,24.4346,24.4423,151152.0
2015-07-22 12:00:00,31.7,31.73,31.68,31.71,161473.0,24.4423,24.4654,24.4269,24.45,161473.0
2015-07-22 12:30:00,31.71,31.79,31.7,31.77,210228.0,24.45,24.5117,24.4423,24.4963,210228.0
2015-07-22 13:00:00,31.78,31.95,31.77,31.95,143835.0,24.504,24.6351,24.4963,24.6351,143835.0
2015-07-22 13:30:00,31.95,32.02,31.95,32.02,199932.0,24.6351,24.689,24.6351,24.689,199932.0
2015-07-22 14:00:00,32.01,32.1,31.98,32.06,220080.0,24.6813,24.7507,24.6582,24.7199,220080.0
2015-07-22 14:30:00,32.06,32.15,32.06,32.15,214012.0,24.7199,24.7893,24.7199,24.7893,214012.0
2015-07-22 15:00:00,32.14,32.16,32.04,32.04,380826.0,24.7816,24.797,24.7045,24.7045,380826.0
2015-07-22 15:30:00,32.04,32.06,31.83,31.94,797640.0,24.7045,24.7199,24.5425,24.6274,797640.0
2015-07-23 09:30:00,31.91,32.23,31.86,32.13,347958.0,24.6042,24.851,24.5657,24.7739,347958.0
2015-07-23 10:00:00,32.13,32.4,32.06,32.39,499436.0,24.7739,24.982,24.7199,24.9743,499436.0
2015-07-23 10:30:00,32.4,32.42,32.14,32.21,319491.0,24.982,24.9975,24.7816,24.8355,319491.0
2015-07-23 11:00:00,32.21,32.22,32.04,32.05,256244.0,24.8355,24.8433,24.7045,24.7122,256244.0
2015-07-23 11:30:00,32.04,32.05,31.73,31.79,333161.0,24.7045,24.7122,24.4654,24.5117,333161.0
2015-07-23 12:00:00,31.78,31.79,31.61,31.65,200758.0,24.504,24.5117,24.3729,24.4038,200758.0
2015-07-23 12:30:00,31.65,31.69,31.59,31.67,167653.0,24.4038,24.4346,24.3575,24.4192,167653.0
2015-07-23 13:00:00,31.66,31.73,31.62,31.71,135087.0,24.4115,24.4654,24.3806,24.45,135087.0
2015-07-23 13:30:00,31.72,31.75,31.64,31.75,210395.0,24.4577,24.4809,24.396,24.4809,210395.0
2015-07-23 14:00:00,31.74,31.75,31.65,31.67,117329.0,24.4732,24.4809,24.4038,24.4192,117329.0
2015-07-23 14:30:00,31.68,31.7,31.56,31.6,172344.0,24.4269,24.4423,24.3344,24.3652,172344.0
2015-07-23 15:00:00,31.6,31.61,31.48,31.55,239691.0,24.3652,24.3729,24.2727,24.3267,239691.0
2015-07-23 15:30:00,31.55,31.6,31.49,31.58,457609.0,24.3267,24.3652,24.2804,24.3498,457609.0
2015-07-24 09:30:00,31.44,31.66,31.3,31.59,210516.0,24.2418,24.4115,24.1339,24.3575,210516.0
2015-07-24 10:00:00,31.57,31.57,31.32,31.4,106283.0,24.3421,24.3421,24.1493,24.211,106283.0
2015-07-24 10:30:00,31.39,31.44,31.34,31.41,156063.0,24.2033,24.2418,24.1647,24.2187,156063.0
2015-07-24 11:00:00,31.41,31.68,31.39,31.66,187288.0,24.2187,24.4269,24.2033,24.4115,187288.0
2015-07-24 11:30:00,31.65,31.66,31.5,31.54,100302.0,24.4038,24.4115,24.2881,24.3189,100302.0
2015-07-24 12:00:00,31.54,31.63,31.49,31.61,110994.0,24.3189,24.3883,24.2804,24.3729,110994.0
2015-07-24 12:30:00,31.62,31.67,31.56,31.59,108607.0,24.3806,24.4192,24.3344,24.3575,108607.0
2015-07-24 13:00:00,31.59,31.63,31.49,31.54,199891.0,24.3575,24.3883,24.2804,24.3189,199891.0
2015-07-24 13:30:00,31.55,31.55,31.3,31.35,189424.0,24.3267,24.3267,24.1339,24.1724,189424.0
2015-07-24 14:00:00,31.35,31.36,31.24,31.26,174561.0,24.1724,24.1802,24.0876,24.103,174561.0
2015-07-24 14:30:00,31.26,31.37,31.23,31.37,168724.0,24.103,24.1879,24.0799,24.1879,168724.0
2015-07-24 15:00:00,31.37,31.48,31.34,31.36,257888.0,24.1879,24.2727,24.1647,24.1802,257888.0
2015-07-24 15:30:00,31.36,31.41,31.33,31.39,404686.0,24.1802,24.2187,24.157,24.2033,404686.0
2015-07-27 09:30:00,31.17,31.28,30.76,31.05,337961.0,24.0337,24.1185,23.7175,23.9411,337961.0
2015-07-27 10:00:00,31.05,31.2,31.05,31.1,232156.0,23.9411,24.0568,23.9411,23.9797,232156.0
2015-07-27 10:30:00,31.09,31.25,31.09,31.19,165218.0,23.972,24.0953,23.972,24.0491,165218.0
2015-07-27 11:00:00,31.19,31.25,31.09,31.1,173924.0,24.0491,24.0953,23.972,23.9797,173924.0
2015-07-27 11:30:00,31.1,31.12,31.0,31.08,70684.0,23.9797,23.9951,23.9026,23.9643,70684.0
2015-07-27 12:00:00,31.08,31.1,31.02,31.06,77931.0,23.9643,23.9797,23.918,23.9488,77931.0
2015-07-27 12:30:00,31.07,31.14,31.06,31.1,93661.0,23.9565,24.0105,23.9488,23.9797,93661.0
2015-07-27 13:00:00,31.1,31.16,31.08,31.1,106843.0,23.9797,24.0259,23.9643,23.9797,106843.0
2015-07-27 13:30:00,31.11,31.12,31.03,31.03,123680.0,23.9874,23.9951,23.9257,23.9257,123680.0
2015-07-27 14:00:00,31.04,31.06,31.0,31.01,121846.0,23.9334,23.9488,23.9026,23.9103,121846.0
2015-07-27 14:30:00,31.01,31.08,30.94,31.07,168316.0,23.9103,23.9643,23.8563,23.9565,168316.0
2015-07-27 15:00:00,31.06,31.07,30.97,30.99,193602.0,23.9488,23.9565,23.8794,23.8949,193602.0
2015-07-27 15:30:00,30.98,30.99,30.84,30.96,618058.0,23.8872,23.8949,23.7792,23.8717,618058.0
2015-07-28 09:30:00,31.12,31.28,30.99,31.13,264981.0,23.9951,24.1185,23.8949,24.0028,264981.0
2015-07-28 10:00:00,31.13,31.14,30.78,30.87,192261.0,24.0028,24.0105,23.7329,23.8023,192261.0
2015-07-28 10:30:00,30.88,31.03,30.85,30.98,177124.0,23.81,23.9257,23.7869,23.8872,177124.0
2015-07-28 11:00:00,30.99,31.14,30.98,31.1,106744.0,23.8949,24.0105,23.8872,23.9797,106744.0
2015-07-28 11:30:00,31.09,31.14,31.07,31.11,73495.0,23.972,24.0105,23.9565,23.9874,73495.0
2015-07-28 12:00:00,31.11,31.21,31.1,31.18,94291.0,23.9874,24.0645,23.9797,24.0414,94291.0
2015-07-28 12:30:00,31.18,31.21,31.05,31.05,77242.0,24.0414,24.0645,23.9411,23.9411,77242.0
2015-07-28 13:00:00,31.06,31.11,31.02,31.11,69098.0,23.9488,23.9874,23.918,23.9874,69098.0
2015-07-28 13:30:00,31.1,31.1,31.02,31.09,117549.0,23.9797,23.9797,23.918,23.972,117549.0
2015-07-28 14:00:00,31.09,31.15,31.06,31.11,117432.0,23.972,24.0182,23.9488,23.9874,117432.0
2015-07-28 14:30:00,31.1,31.11,30.98,31.03,122933.0,23.9797,23.9874,23.8872,23.9257,122933.0
2015-07-28 15:00:00,31.02,31.07,30.97,31.03,191351.0,23.918,23.9565,23.8794,23.9257,191351.0
2015-07-28 15:30:00,31.02,31.1,31.01,31.07,460414.0,23.918,23.9797,23.9103,23.9565,460414.0
2015-07-29 09:30:00,30.98,31.17,30.63,31.03,299915.0,23.8872,24.0337,23.6173,23.9257,299915.0
2015-07-29 10:00:00,31.03,31.03,30.92,30.95,115778.0,23.9257,23.9257,23.8409,23.864,115778.0
2015-07-29 10:30:00,30.96,31.14,30.95,31.1,210844.0,23.8717,24.0105,23.864,23.9797,210844.0
2015-07-29 11:00:00,31.1,31.4,31.08,31.35,271541.0,23.9797,24.211,23.9643,24.1724,271541.0
2015-07-29 11:30:00,31.35,31.41,31.35,31.38,116014.0,24.1724,24.2187,24.1724,24.1956,116014.0
2015-07-29 12:00:00,31.38,31.47,31.36,31.41,120734.0,24.1956,24.265,24.1802,24.2187,120734.0
2015-07-29 12:30:00,31.4,31.44,31.28,31.29,85874.0,24.211,24.2418,24.1185,24.1262,85874.0
2015-07-29 13:00:00,31.28,31.37,31.24,31.29,111188.0,24.1185,24.1879,24.0876,24.1262,111188.0
2015-07-29 13:30:00,31.3,31.4,31.27,31.37,178801.0,24.1339,24.211,24.1108,24.1879,178801.0
2015-07-29 14:00:00,31.37,31.39,31.18,31.29,265931.0,24.1879,24.2033,24.0414,24.1262,265931.0
2015-07-29 14:30:00,31.3,31.44,31.27,31.38,232044.0,24.1339,24.2418,24.1108,24.1956,232044.0
2015-07-29 15:00:00,31.39,31.42,31.32,31.36,279546.0,24.2033,24.2264,24.1493,24.1802,279546.0
2015-07-29 15:30:00,31.36,31.38,31.27,31.3,479102.0,24.1802,24.1956,24.1108,24.1339,479102.0
2015-07-30 09:30:00,31.14,31.38,31.0,31.19,263250.0,24.0105,24.1956,23.9026,24.0491,263250.0
2015-07-30 10:00:00,31.2,31.43,31.16,31.43,308126.0,24.0568,24.2341,24.0259,24.2341,308126.0
2015-07-30 10:30:00,31.43,31.47,31.34,31.34,74583.0,24.2341,24.265,24.1647,24.1647,74583.0
2015-07-30 11:00:00,31.35,31.47,31.3,31.45,101871.0,24.1724,24.265,24.1339,24.2495,101871.0
2015-07-30 11:30:00,31.45,31.5,31.37,31.4,78846.0,24.2495,24.2881,24.1879,24.211,78846.0
2015-07-30 12:00:00,31.41,31.46,31.32,31.32,76320.0,24.2187,24.2573,24.1493,24.1493,76320.0
2015-07-30 12:30:00,31.32,31.41,31.3,31.39,66320.0,24.1493,24.2187,24.1339,24.2033,66320.0
2015-07-30 13:00:00,31.39,31.43,31.34,31.41,118542.0,24.2033,24.2341,24.1647,24.2187,118542.0
2015-07-30 13:30:00,31.41,31.42,31.3,31.32,181479.0,24.2187,24.2264,24.1339,24.1493,181479.0
2015-07-30 14:00:00,31.32,31.39,31.28,31.33,70764.0,24.1493,24.2033,24.1185,24.157,70764.0
2015-07-30 14:30:00,31.34,31.41,31.32,31.39,57735.0,24.1647,24.2187,24.1493,24.2033,57735.0
2015-07-30 15:00:00,31.39,31.44,31.35,31.42,209490.0,24.2033,24.2418,24.1724,24.2264,209490.0
2015-07-30 15:30:00,31.43,31.43,31.35,31.41,230517.0,24.2341,24.2341,24.1724,24.2187,230517.0
2015-07-31 09:30:00,31.47,31.47,31.1,31.29,121607.0,24.265,24.265,23.9797,24.1262,121607.0
2015-07-31 10:00:00,31.3,31.37,31.26,31.32,175147.0,24.1339,24.1879,24.103,24.1493,175147.0
2015-07-31 10:30:00,31.32,31.44,31.28,31.41,116917.0,24.1493,24.2418,24.1185,24.2187,116917.0
2015-07-31 11:00:00,31.41,31.45,31.38,31.43,195606.0,24.2187,24.2495,24.1956,24.2341,195606.0
2015-07-31 11:30:00,31.42,31.42,31.28,31.28,100394.0,24.2264,24.2264,24.1185,24.1185,100394.0
2015-07-31 12:00:00,31.29,31.34,31.28,31.3,101001.0,24.1262,24.1647,24.1185,24.1339,101001.0
2015-07-31 12:30:00,31.29,31.31,31.23,31.25,86517.0,24.1262,24.1416,24.0799,24.0953,86517.0
2015-07-31 13:00:00,31.25,31.26,31.16,31.16,141347.0,24.0953,24.103,24.0259,24.0259,141347.0
2015-07-31 13:30:00,31.17,31.19,31.11,31.12,62680.0,24.0337,24.0491,23.9874,23.9951,62680.0
2015-07-31 14:00:00,31.13,31.21,31.13,31.17,71278.0,24.0028,24.0645,24.0028,24.0337,71278.0
2015-07-31 14:30:00,31.17,31.21,31.11,31.17,85694.0,24.0337,24.0645,23.9874,24.0337,85694.0
2015-07-31 15:00:00,31.18,31.21,31.13,31.15,150714.0,24.0414,24.0645,24.0028,24.0182,150714.0
2015-07-31 15:30:00,31.15,31.2,31.09,31.19,475455.0,24.0182,24.0568,23.972,24.0491,475455.0
2015-08-03 09:30:00,31.25,31.4,31.0,31.09,211673.0,24.0953,24.211,23.9026,23.972,211673.0
2015-08-03 10:00:00,31.09,31.16,31.02,31.1,297880.0,23.972,24.0259,23.918,23.9797,297880.0
2015-08-03 10:30:00,31.09,31.18,31.06,31.15,164870.0,23.972,24.0414,23.9488,24.0182,164870.0
2015-08-03 11:00:00,31.16,31.17,31.07,31.1,174225.0,24.0259,24.0337,23.9565,23.9797,174225.0
2015-08-03 11:30:00,31.11,31.13,31.0,31.04,82110.0,23.9874,24.0028,23.9026,23.9334,82110.0
2015-08-03 12:00:00,31.05,31.08,30.95,30.95,125089.0,23.9411,23.9643,23.864,23.864,125089.0
2015-08-03 12:30:00,30.95,30.95,30.76,30.76,123360.0,23.864,23.864,23.7175,23.7175,123360.0
2015-08-03 13:00:00,30.76,30.79,30.69,30.78,176591.0,23.7175,23.7407,23.6635,23.7329,176591.0
2015-08-03 13:30:00,30.77,30.79,30.71,30.76,272526.0,23.7252,23.7407,23.679,23.7175,272526.0
2015-08-03 14:00:00,30.76,30.82,30.73,30.76,196219.0,23.7175,23.7638,23.6944,23.7175,196219.0
2015-08-03 14:30:00,30.76,30.81,30.75,30.79,114740.0,23.7175,23.7561,23.7098,23.7407,114740.0
2015-08-03 15:00:00,30.79,30.86,30.76,30.83,356704.0,23.7407,23.7946,23.7175,23.7715,356704.0
2015-08-03 15:30:00,30.84,30.91,30.82,30.85,816113.0,23.7792,23.8332,23.7638,23.7869,816113.0
2015-08-04 09:30:00,30.84,31.02,30.63,31.0,275099.0,23.7792,23.918,23.6173,23.9026,275099.0
2015-08-04 10:00:00,31.0,31.24,31.0,31.15,179804.0,23.9026,24.0876,23.9026,24.0182,179804.0
2015-08-04 10:30:00,31.14,31.16,31.05,31.07,89997.0,24.0105,24.0259,23.9411,23.9565,89997.0
2015-08-04 11:00:00,31.07,31.1,31.02,31.05,189683.0,23.9565,23.9797,23.918,23.9411,189683.0
2015-08-04 11:30:00,31.05,31.06,31.0,31.02,134069.0,23.9411,23.9488,23.9026,23.918,134069.0
2015-08-04 12:00:00,31.01,31.04,30.98,31.0,262050.0,23.9103,23.9334,23.8872,23.9026,262050.0
2015-08-04 12:30:00,31.0,31.04,30.95,30.95,131934.0,23.9026,23.9334,23.864,23.864,131934.0
2015-08-04 13:00:00,30.95,31.01,30.95,31.0,81120.0,23.864,23.9103,23.864,23.9026,81120.0
2015-08-04 13:30:00,31.0,31.01,30.97,30.98,201220.0,23.9026,23.9103,23.8794,23.8872,201220.0
2015-08-04 14:00:00,30.99,31.0,30.9,31.0,192283.0,23.8949,23.9026,23.8255,23.9026,192283.0
2015-08-04 14:30:00,31.0,31.04,30.95,30.96,181528.0,23.9026,23.9334,23.864,23.8717,181528.0
2015-08-04 15:00:00,30.96,30.96,30.87,30.89,242957.0,23.8717,23.8717,23.8023,23.8178,242957.0
2015-08-04 15:30:00,30.89,30.9,30.77,30.82,476835.0,23.8178,23.8255,23.7252,23.7638,476835.0
2015-08-05 09:30:00,31.29,31.43,31.14,31.33,280748.0,24.1262,24.2341,24.0105,24.157,280748.0
2015-08-05 10:00:00,31.33,31.6,31.29,31.58,219023.0,24.157,24.3652,24.1262,24.3498,219023.0
2015-08-05 10:30:00,31.59,31.64,31.48,31.49,111304.0,24.3575,24.396,24.2727,24.2804,111304.0
2015-08-05 11:00:00,31.49,31.53,31.42,31.44,96157.0,24.2804,24.3112,24.2264,24.2418,96157.0
2015-08-05 11:30:00,31.45,31.45,31.29,31.31,61929.0,24.2495,24.2495,24.1262,24.1416,61929.0
2015-08-05 12:00:00,31.32,31.32,31.12,31.15,119447.0,24.1493,24.1493,23.9951,24.0182,119447.0
2015-08-05 12:30:00,31.15,31.15,31.06,31.13,117638.0,24.0182,24.0182,23.9488,24.0028,117638.0
2015-08-05 13:00:00,31.14,31.14,31.01,31.11,90886.0,24.0105,24.0105,23.9103,23.9874,90886.0
2015-08-05 13:30:00,31.11,31.15,31.09,31.1,48113.0,23.9874,24.0182,23.972,23.9797,48113.0
2015-08-05 14:00:00,31.09,31.24,31.08,31.23,68895.0,23.972,24.0876,23.9643,24.0799,68895.0
2015-08-05 14:30:00,31.24,31.27,31.17,31.21,102360.0,24.0876,24.1108,24.0337,24.0645,102360.0
2015-08-05 15:00:00,31.2,31.29,31.2,31.24,137210.0,24.0568,24.1262,24.0568,24.0876,137210.0
2015-08-05 15:30:00,31.24,31.28,31.22,31.24,299351.0,24.0876,24.1185,24.0722,24.0876,299351.0
2015-08-06 09:30:00,31.3,31.49,31.0,31.21,108851.0,24.1339,24.2804,23.9026,24.0645,108851.0
2015-08-06 10:00:00,31.2,31.27,31.08,31.16,168885.0,24.0568,24.1108,23.9643,24.0259,168885.0
2015-08-06 10:30:00,31.17,31.34,31.13,31.34,150234.0,24.0337,24.1647,24.0028,24.1647,150234.0
2015-08-06 11:00:00,31.34,31.34,31.21,31.21,106091.0,24.1647,24.1647,24.0645,24.0645,106091.0
2015-08-06 11:30:00,31.21,31.22,30.96,31.0,133905.0,24.0645,24.0722,23.8717,23.9026,133905.0
2015-08-06 12:00:00,31.01,31.05,30.93,30.97,92688.0,23.9103,23.9411,23.8486,23.8794,92688.0
2015-08-06 12:30:00,30.97,30.97,30.89,30.96,98475.0,23.8794,23.8794,23.8178,23.8717,98475.0
2015-08-06 13:00:00,30.95,31.16,30.94,31.11,103191.0,23.864,24.0259,23.8563,23.9874,103191.0
2015-08-06 13:30:00,31.1,31.11,31.0,31.03,68743.0,23.9797,23.9874,23.9026,23.9257,68743.0
2015-08-06 14:00:00,31.02,31.08,30.97,31.05,57099.0,23.918,23.9643,23.8794,23.9411,57099.0
2015-08-06 14:30:00,31.06,31.07,30.96,30.96,67465.0,23.9488,23.9565,23.8717,23.8717,67465.0
2015-08-06 15:00:00,30.96,31.0,30.91,30.97,141409.0,23.8717,23.9026,23.8332,23.8794,141409.0
2015-08-06 15:30:00,30.97,31.05,30.91,31.0,245162.0,23.8794,23.9411,23.8332,23.9026,245162.0
2015-08-07 09:30:00,31.07,31.19,30.85,30.95,223977.0,23.9565,24.0491,23.7869,23.864,223977.0
2015-08-07 10:00:00,30.95,30.95,30.8,30.84,82562.0,23.864,23.864,23.7484,23.7792,82562.0
2015-08-07 10:30:00,30.84,30.94,30.83,30.89,125303.0,23.7792,23.8563,23.7715,23.8178,125303.0
2015-08-07 11:00:00,30.89,30.93,30.75,30.78,76132.0,23.8178,23.8486,23.7098,23.7329,76132.0
2015-08-07 11:30:00,30.77,30.83,30.76,30.78,81431.0,23.7252,23.7715,23.7175,23.7329,81431.0
2015-08-07 12:00:00,30.79,30.87,30.78,30.81,53251.0,23.7407,23.8023,23.7329,23.7561,53251.0
2015-08-07 12:30:00,30.82,30.82,30.69,30.72,85541.0,23.7638,23.7638,23.6635,23.6867,85541.0
2015-08-07 13:00:00,30.71,30.73,30.62,30.64,80397.0,23.679,23.6944,23.6096,23.625,80397.0
2015-08-07 13:30:00,30.64,30.69,30.62,30.63,95135.0,23.625,23.6635,23.6096,23.6173,95135.0
2015-08-07 14:00:00,30.63,30.63,30.49,30.52,85654.0,23.6173,23.6173,23.5093,23.5325,85654.0
2015-08-07 14:30:00,30.52,30.58,30.48,30.58,73920.0,23.5325,23.5787,23.5016,23.5787,73920.0
2015-08-07 15:00:00,30.58,30.69,30.54,30.68,64694.0,23.5787,23.6635,23.5479,23.6558,64694.0
2015-08-07 15:30:00,30.68,30.74,30.65,30.74,196382.0,23.6558,23.7021,23.6327,23.7021,196382.0
2015-08-10 09:30:00,30.77,31.1,30.77,31.0,117335.0,23.7252,23.9797,23.7252,23.9026,117335.0
2015-08-10 10:00:00,31.01,31.21,30.99,31.2,143543.0,23.9103,24.0645,23.8949,24.0568,143543.0
2015-08-10 10:30:00,31.2,31.33,31.15,31.24,227254.0,24.0568,24.157,24.0182,24.0876,227254.0
2015-08-10 11:00:00,31.24,31.33,31.21,31.26,168800.0,24.0876,24.157,24.0645,24.103,168800.0
2015-08-10 11:30:00,31.26,31.39,31.26,31.34,141816.0,24.103,24.2033,24.103,24.1647,141816.0
2015-08-10 12:00:00,31.34,31.34,31.25,31.31,80063.0,24.1647,24.1647,24.0953,24.1416,80063.0
2015-08-10 12:30:00,31.32,31.4,31.28,31.36,95528.0,24.1493,24.211,24.1185,24.1802,95528.0
2015-08-10 13:00:00,31.36,31.42,31.32,31.38,100901.0,24.1802,24.2264,24.1493,24.1956,100901.0
2015-08-10 13:30:00,31.38,31.43,31.35,31.39,57477.0,24.1956,24.2341,24.1724,24.2033,57477.0
2015-08-10 14:00:00,31.4,31.47,31.4,31.42,55751.0,24.211,24.265,24.211,24.2264,55751.0
2015-08-10 14:30:00,31.43,31.43,31.39,31.43,104649.0,24.2341,24.2341,24.2033,24.2341,104649.0
2015-08-10 15:00:00,31.42,31.52,31.41,31.52,125383.0,24.2264,24.3035,24.2187,24.3035,125383.0
2015-08-10 15:30:00,31.52,31.54,31.45,31.52,270103.0,24.3035,24.3189,24.2495,24.3035,270103.0
2015-08-11 09:30:00,31.12,31.31,30.84,30.86,209512.0,23.9951,24.1416,23.7792,23.7946,209512.0
2015-08-11 10:00:00,30.87,31.03,30.87,30.89,198845.0,23.8023,23.9257,23.8023,23.8178,198845.0
2015-08-11 10:30:00,30.89,30.92,30.81,30.87,75816.0,23.8178,23.8409,23.7561,23.8023,75816.0
2015-08-11 11:00:00,30.87,30.91,30.7,30.7,103167.0,23.8023,23.8332,23.6713,23.6713,103167.0
2015-08-11 11:30:00,30.71,30.73,30.51,30.55,98844.0,23.679,23.6944,23.5248,23.5556,98844.0
2015-08-11 12:00:00,30.55,30.6,30.53,30.56,165905.0,23.5556,23.5942,23.5402,23.5633,165905.0
2015-08-11 12:30:00,30.57,30.66,30.52,30.55,74435.0,23.571,23.6404,23.5325,23.5556,74435.0
2015-08-11 13:00:00,30.54,30.59,30.52,30.54,104295.0,23.5479,23.5864,23.5325,23.5479,104295.0
2015-08-11 13:30:00,30.55,30.63,30.52,30.57,46582.0,23.5556,23.6173,23.5325,23.571,46582.0
2015-08-11 14:00:00,30.58,30.59,30.5,30.56,65649.0,23.5787,23.5864,23.517,23.5633,65649.0
2015-08-11 14:30:00,30.57,30.6,30.51,30.55,78467.0,23.571,23.5942,23.5248,23.5556,78467.0
2015-08-11 15:00:00,30.56,30.6,30.52,30.53,168354.0,23.5633,23.5942,23.5325,23.5402,168354.0
2015-08-11 15:30:00,30.52,30.67,30.51,30.65,440335.0,23.5325,23.6481,23.5248,23.6327,440335.0
2015-08-12 09:30:00,30.2,30.27,29.84,29.84,349305.0,23.2857,23.3397,23.0082,23.0082,349305.0
2015-08-12 10:00:00,29.85,29.85,29.56,29.72,286039.0,23.0159,23.0159,22.7923,22.9156,286039.0
2015-08-12 10:30:00,29.72,29.9,29.69,29.81,165440.0,22.9156,23.0544,22.8925,22.985,165440.0
2015-08-12 11:00:00,29.82,29.93,29.73,29.78,225244.0,22.9927,23.0775,22.9233,22.9619,225244.0
2015-08-12 11:30:00,29.77,29.77,29.59,29.6,234834.0,22.9542,22.9542,22.8154,22.8231,234834.0
2015-08-12 12:00:00,29.6,29.69,29.56,29.66,107763.0,22.8231,22.8925,22.7923,22.8694,107763.0
2015-08-12 12:30:00,29.67,29.72,29.61,29.62,175898.0,22.8771,22.9156,22.8308,22.8385,175898.0
2015-08-12 13:00:00,29.61,29.71,29.61,29.7,116713.0,22.8308,22.9079,22.8308,22.9002,116713.0
2015-08-12 13:30:00,29.7,29.81,29.7,29.79,136552.0,22.9002,22.985,22.9002,22.9696,136552.0
2015-08-12 14:00:00,29.79,29.81,29.7,29.7,66332.0,22.9696,22.985,22.9002,22.9002,66332.0
2015-08-12 14:30:00,29.71,29.81,29.66,29.8,108428.0,22.9079,22.985,22.8694,22.9773,108428.0
2015-08-12 15:00:00,29.8,29.9,29.79,29.9,229427.0,22.9773,23.0544,22.9696,23.0544,229427.0
2015-08-12 15:30:00,29.9,30.0,29.9,29.98,292277.0,23.0544,23.1315,23.0544,23.1161,292277.0
2015-08-13 09:30:00,29.99,30.24,29.89,29.93,151301.0,23.1238,23.3166,23.0467,23.0775,151301.0
2015-08-13 10:00:00,29.94,30.03,29.84,30.03,106423.0,23.0853,23.1547,23.0082,23.1547,106423.0
2015-08-13 10:30:00,30.02,30.15,29.99,30.03,80643.0,23.1469,23.2472,23.1238,23.1547,80643.0
2015-08-13 11:00:00,30.03,30.04,29.85,29.87,101259.0,23.1547,23.1624,23.0159,23.0313,101259.0
2015-08-13 11:30:00,29.87,29.94,29.86,29.94,46155.0,23.0313,23.0853,23.0236,23.0853,46155.0
2015-08-13 12:00:00,29.93,30.09,29.93,30.07,68724.0,23.0775,23.2009,23.0775,23.1855,68724.0
2015-08-13 12:30:00,30.08,30.08,29.99,30.04,68855.0,23.1932,23.1932,23.1238,23.1624,68855.0
2015-08-13 13:00:00,30.03,30.1,30.03,30.08,61192.0,23.1547,23.2086,23.1547,23.1932,61192.0
2015-08-13 13:30:00,30.07,30.09,30.02,30.07,65255.0,23.1855,23.2009,23.1469,23.1855,65255.0
2015-08-13 14:00:00,30.07,30.15,30.04,30.12,154931.0,23.1855,23.2472,23.1624,23.224,154931.0
2015-08-13 14:30:00,30.13,30.15,30.11,30.15,77550.0,23.2318,23.2472,23.2163,23.2472,77550.0
2015-08-13 15:00:00,30.14,30.19,30.1,30.18,215790.0,23.2395,23.278,23.2086,23.2703,215790.0
2015-08-13 15:30:00,30.18,30.18,30.09,30.13,405481.0,23.2703,23.2703,23.2009,23.2318,405481.0
2015-08-14 09:30:00,30.24,30.27,30.11,30.26,86108.0,23.3166,23.3397,23.2163,23.332,86108.0
2015-08-14 10:00:00,30.24,30.38,30.23,30.36,70571.0,23.3166,23.4245,23.3089,23.4091,70571.0
2015-08-14 10:30:00,30.35,30.42,30.33,30.35,125659.0,23.4014,23.4554,23.386,23.4014,125659.0
2015-08-14 11:00:00,30.34,30.36,30.25,30.34,65923.0,23.3937,23.4091,23.3243,23.3937,65923.0
2015-08-14 11:30:00,30.35,30.43,30.34,30.43,198761.0,23.4014,23.4631,23.3937,23.4631,198761.0
2015-08-14 12:00:00,30.43,30.45,30.37,30.37,81722.0,23.4631,23.4785,23.4168,23.4168,81722.0
2015-08-14 12:30:00,30.38,30.4,30.33,30.38,32821.0,23.4245,23.4399,23.386,23.4245,32821.0
2015-08-14 13:00:00,30.38,30.48,30.36,30.47,104085.0,23.4245,23.5016,23.4091,23.4939,104085.0
2015-08-14 13:30:00,30.47,30.5,30.17,30.42,206696.0,23.4939,23.517,23.2626,23.4554,206696.0
2015-08-14 14:00:00,30.44,30.52,30.41,30.49,79092.0,23.4708,23.5325,23.4477,23.5093,79092.0
2015-08-14 14:30:00,30.49,30.51,30.42,30.44,76323.0,23.5093,23.5248,23.4554,23.4708,76323.0
2015-08-14 15:00:00,30.44,30.56,30.44,30.55,135894.0,23.4708,23.5633,23.4708,23.5556,135894.0
2015-08-14 15:30:00,30.55,30.56,30.48,30.5,390092.0,23.5556,23.5633,23.5016,23.517,390092.0
2015-08-17 09:30:00,30.21,30.26,29.8,30.05,156347.0,23.2934,23.332,22.9773,23.1701,156347.0
2015-08-17 10:00:00,30.05,30.15,30.01,30.14,266393.0,23.1701,23.2472,23.1392,23.2395,266393.0
2015-08-17 10:30:00,30.14,30.29,30.13,30.26,101890.0,23.2395,23.3551,23.2318,23.332,101890.0
2015-08-17 11:00:00,30.27,30.34,30.25,30.33,215679.0,23.3397,23.3937,23.3243,23.386,215679.0
2015-08-17 11:30:00,30.32,30.34,30.27,30.33,64873.0,23.3783,23.3937,23.3397,23.386,64873.0
2015-08-17 12:00:00,30.32,30.39,30.32,30.36,114376.0,23.3783,23.4322,23.3783,23.4091,114376.0
2015-08-17 12:30:00,30.37,30.51,30.36,30.51,88048.0,23.4168,23.5248,23.4091,23.5248,88048.0
2015-08-17 13:00:00,30.52,30.56,30.46,30.56,90445.0,23.5325,23.5633,23.4862,23.5633,90445.0
2015-08-17 13:30:00,30.57,30.64,30.55,30.61,97094.0,23.571,23.625,23.5556,23.6019,97094.0
2015-08-17 14:00:00,30.6,30.65,30.52,30.52,121620.0,23.5942,23.6327,23.5325,23.5325,121620.0
2015-08-17 14:30:00,30.51,30.59,30.5,30.51,84358.0,23.5248,23.5864,23.517,23.5248,84358.0
2015-08-17 15:00:00,30.51,30.52,30.41,30.46,159367.0,23.5248,23.5325,23.4477,23.4862,159367.0
2015-08-17 15:30:00,30.46,30.46,30.28,30.38,400464.0,23.4862,23.4862,23.3474,23.4245,400464.0
2015-08-18 09:30:00,30.85,31.0,30.53,30.95,403983.0,23.8336,23.9494,23.5863,23.9108,403983.0
2015-08-18 10:00:00,30.96,31.0,30.76,30.79,285719.0,23.9185,23.9494,23.764,23.7872,285719.0
2015-08-18 10:30:00,30.78,30.78,30.61,30.65,200319.0,23.7795,23.7795,23.6481,23.679,200319.0
2015-08-18 11:00:00,30.65,30.65,30.49,30.49,188033.0,23.679,23.679,23.5554,23.5554,188033.0
2015-08-18 11:30:00,30.5,30.51,30.34,30.45,170161.0,23.5632,23.5709,23.4396,23.5245,170161.0
2015-08-18 12:00:00,30.45,30.52,30.42,30.49,162537.0,23.5245,23.5786,23.5014,23.5554,162537.0
2015-08-18 12:30:00,30.48,30.52,30.46,30.48,123346.0,23.5477,23.5786,23.5323,23.5477,123346.0
2015-08-18 13:00:00,30.47,30.47,30.36,30.38,152518.0,23.54,23.54,23.455,23.4705,152518.0
2015-08-18 13:30:00,30.39,30.41,30.3,30.36,140483.0,23.4782,23.4936,23.4086,23.455,140483.0
2015-08-18 14:00:00,30.36,30.46,30.32,30.46,131924.0,23.455,23.5323,23.4241,23.5323,131924.0
2015-08-18 14:30:00,30.46,30.55,30.44,30.54,201098.0,23.5323,23.6018,23.5168,23.5941,201098.0
2015-08-18 15:00:00,30.55,30.62,30.53,30.62,296703.0,23.6018,23.6559,23.5863,23.6559,296703.0
2015-08-18 15:30:00,30.62,30.62,30.55,30.6,762869.0,23.6559,23.6559,23.6018,23.6404,762869.0
2015-08-19 09:30:00,30.58,30.58,30.25,30.3,179589.0,23.625,23.625,23.37,23.4086,179589.0
2015-08-19 10:00:00,30.29,30.41,30.29,30.41,242519.0,23.4009,23.4936,23.4009,23.4936,242519.0
2015-08-19 10:30:00,30.41,30.41,30.19,30.23,304308.0,23.4936,23.4936,23.3237,23.3546,304308.0
2015-08-19 11:00:00,30.23,30.31,30.22,30.27,126794.0,23.3546,23.4164,23.3468,23.3855,126794.0
2015-08-19 11:30:00,30.27,30.3,30.22,30.27,109275.0,23.3855,23.4086,23.3468,23.3855,109275.0
2015-08-19 12:00:00,30.28,30.34,30.26,30.26,92963.0,23.3932,23.4396,23.3777,23.3777,92963.0
2015-08-19 12:30:00,30.27,30.32,30.25,30.31,99793.0,23.3855,23.4241,23.37,23.4164,99793.0
2015-08-19 13:00:00,30.32,30.45,30.32,30.41,76512.0,23.4241,23.5245,23.4241,23.4936,76512.0
2015-08-19 13:30:00,30.41,30.49,30.31,30.32,148706.0,23.4936,23.5554,23.4164,23.4241,148706.0
2015-08-19 14:00:00,30.32,30.54,30.32,30.44,113471.0,23.4241,23.5941,23.4241,23.5168,113471.0
2015-08-19 14:30:00,30.44,30.47,30.27,30.3,113599.0,23.5168,23.54,23.3855,23.4086,113599.0
2015-08-19 15:00:00,30.3,30.3,30.22,30.28,239684.0,23.4086,23.4086,23.3468,23.3932,239684.0
2015-08-19 15:30:00,30.28,30.29,30.09,30.09,614262.0,23.3932,23.4009,23.2464,23.2464,614262.0
2015-08-20 09:30:00,29.85,29.85,29.24,29.26,408487.0,23.061,23.061,22.5897,22.6052,408487.0
2015-08-20 10:00:00,29.26,29.35,28.91,29.01,686118.0,22.6052,22.6747,22.3348,22.412,686118.0
2015-08-20 10:30:00,29.01,29.15,28.94,29.1,473551.0,22.412,22.5202,22.358,22.4816,473551.0
2015-08-20 11:00:00,29.1,29.16,29.0,29.11,412881.0,22.4816,22.5279,22.4043,22.4893,412881.0
2015-08-20 11:30:00,29.11,29.17,29.08,29.17,190026.0,22.4893,22.5357,22.4661,22.5357,190026.0
2015-08-20 12:00:00,29.17,29.17,29.02,29.04,144940.0,22.5357,22.5357,22.4198,22.4352,144940.0
2015-08-20 12:30:00,29.05,29.13,29.03,29.09,96699.0,22.4429,22.5047,22.4275,22.4738,96699.0
2015-08-20 13:00:00,29.08,29.1,29.0,29.07,108606.0,22.4661,22.4816,22.4043,22.4584,108606.0
2015-08-20 13:30:00,29.06,29.12,29.02,29.12,112960.0,22.4507,22.497,22.4198,22.497,112960.0
2015-08-20 14:00:00,29.13,29.13,29.01,29.01,97687.0,22.5047,22.5047,22.412,22.412,97687.0
2015-08-20 14:30:00,29.01,29.04,28.87,28.89,111509.0,22.412,22.4352,22.3039,22.3193,111509.0
2015-08-20 15:00:00,28.89,28.94,28.86,28.94,171158.0,22.3193,22.358,22.2962,22.358,171158.0
2015-08-20 15:30:00,28.94,28.98,28.8,28.81,355361.0,22.358,22.3889,22.2498,22.2575,355361.0
2015-08-21 09:30:00,28.47,28.63,28.23,28.37,502803.0,21.9949,22.1185,21.8094,21.9176,502803.0
2015-08-21 10:00:00,28.35,28.5,28.33,28.33,391985.0,21.9022,22.018,21.8867,21.8867,391985.0
2015-08-21 10:30:00,28.33,28.41,28.24,28.27,229088.0,21.8867,21.9485,21.8172,21.8403,229088.0
2015-08-21 11:00:00,28.28,28.29,28.11,28.2,222948.0,21.8481,21.8558,21.7167,21.7863,222948.0
2015-08-21 11:30:00,28.19,28.36,28.03,28.35,339658.0,21.7785,21.9099,21.6549,21.9022,339658.0
2015-08-21 12:00:00,28.36,28.51,28.34,28.4,225011.0,21.9099,22.0258,21.8944,21.9408,225011.0
2015-08-21 12:30:00,28.41,28.47,28.22,28.22,195582.0,21.9485,21.9949,21.8017,21.8017,195582.0
2015-08-21 13:00:00,28.22,28.37,28.18,28.36,217640.0,21.8017,21.9176,21.7708,21.9099,217640.0
2015-08-21 13:30:00,28.36,28.57,28.31,28.56,283278.0,21.9099,22.0721,21.8712,22.0644,283278.0
2015-08-21 14:00:00,28.56,28.63,28.42,28.44,384640.0,22.0644,22.1185,21.9562,21.9717,384640.0
2015-08-21 14:30:00,28.45,28.54,28.25,28.3,253246.0,21.9794,22.0489,21.8249,21.8635,253246.0
2015-08-21 15:00:00,28.3,28.33,28.14,28.29,307652.0,21.8635,21.8867,21.7399,21.8558,307652.0
2015-08-21 15:30:00,28.3,28.33,28.14,28.14,713336.0,21.8635,21.8867,21.7399,21.7399,713336.0
2015-08-24 09:30:00,26.73,27.6,26.42,27.08,530418.0,20.6506,21.3227,20.4111,20.921,530418.0
2015-08-24 10:00:00,27.09,27.47,26.95,27.22,326136.0,20.9287,21.2223,20.8206,21.0292,326136.0
2015-08-24 10:30:00,27.21,27.35,26.97,27.28,409193.0,21.0214,21.1296,20.836,21.0755,409193.0
2015-08-24 11:00:00,27.29,27.36,27.05,27.09,441912.0,21.0832,21.1373,20.8978,20.9287,441912.0
2015-08-24 11:30:00,27.1,27.72,27.06,27.66,236721.0,20.9364,21.4154,20.9055,21.3691,236721.0
2015-08-24 12:00:00,27.65,27.86,27.51,27.83,276135.0,21.3614,21.5236,21.2532,21.5004,276135.0
2015-08-24 12:30:00,27.82,27.86,27.6,27.71,242792.0,21.4927,21.5236,21.3227,21.4077,242792.0
2015-08-24 13:00:00,27.71,27.79,27.54,27.58,119321.0,21.4077,21.4695,21.2764,21.3073,119321.0
2015-08-24 13:30:00,27.58,27.6,27.38,27.4,276503.0,21.3073,21.3227,21.1528,21.1682,276503.0
2015-08-24 14:00:00,27.4,27.43,27.12,27.16,271671.0,21.1682,21.1914,20.9519,20.9828,271671.0
2015-08-24 14:30:00,27.17,27.31,26.86,26.88,293812.0,20.9905,21.0987,20.751,20.7665,293812.0
2015-08-24 15:00:00,26.87,27.01,26.74,26.81,470552.0,20.7588,20.8669,20.6583,20.7124,470552.0
2015-08-24 15:30:00,26.8,27.46,26.8,26.93,1284470.0,20.7047,21.2146,20.7047,20.8051,1284470.0
2015-08-25 09:30:00,27.51,27.62,27.13,27.19,479945.0,21.2532,21.3382,20.9596,21.006,479945.0
2015-08-25 10:00:00,27.21,27.46,27.19,27.32,369081.0,21.0214,21.2146,21.006,21.1064,369081.0
2015-08-25 10:30:00,27.31,27.38,27.22,27.3,276287.0,21.0987,21.1528,21.0292,21.091,276287.0
2015-08-25 11:00:00,27.3,27.48,27.3,27.43,143943.0,21.091,21.23,21.091,21.1914,143943.0
2015-08-25 11:30:00,27.43,27.48,27.38,27.39,259142.0,21.1914,21.23,21.1528,21.1605,259142.0
2015-08-25 12:00:00,27.4,27.44,27.37,27.42,142581.0,21.1682,21.1991,21.145,21.1837,142581.0
2015-08-25 12:30:00,27.42,27.48,27.39,27.39,152432.0,21.1837,21.23,21.1605,21.1605,152432.0
2015-08-25 13:00:00,27.4,27.43,27.18,27.19,177715.0,21.1682,21.1914,20.9983,21.006,177715.0
2015-08-25 13:30:00,27.18,27.28,27.15,27.26,173920.0,20.9983,21.0755,20.9751,21.0601,173920.0
2015-08-25 14:00:00,27.26,27.26,27.1,27.14,193788.0,21.0601,21.0601,20.9364,20.9673,193788.0
2015-08-25 14:30:00,27.14,27.18,27.08,27.15,332199.0,20.9673,20.9983,20.921,20.9751,332199.0
2015-08-25 15:00:00,27.14,27.16,26.9,26.92,342203.0,20.9673,20.9828,20.7819,20.7974,342203.0
2015-08-25 15:30:00,26.91,26.93,26.51,26.52,1181099.0,20.7897,20.8051,20.4806,20.4884,1181099.0
2015-08-26 09:30:00,27.33,27.52,26.97,27.09,392495.0,21.1141,21.2609,20.836,20.9287,392495.0
2015-08-26 10:00:00,27.09,27.18,26.91,27.16,224319.0,20.9287,20.9983,20.7897,20.9828,224319.0
2015-08-26 10:30:00,27.17,27.26,26.94,27.01,184969.0,20.9905,21.0601,20.8128,20.8669,184969.0
2015-08-26 11:00:00,27.02,27.14,26.92,27.07,191470.0,20.8746,20.9673,20.7974,20.9133,191470.0
2015-08-26 11:30:00,27.05,27.13,26.9,27.06,216696.0,20.8978,20.9596,20.7819,20.9055,216696.0
2015-08-26 12:00:00,27.05,27.08,26.97,26.99,123199.0,20.8978,20.921,20.836,20.8515,123199.0
2015-08-26 12:30:00,26.98,27.07,26.9,27.07,187848.0,20.8437,20.9133,20.7819,20.9133,187848.0
2015-08-26 13:00:00,27.06,27.25,27.0,27.25,215502.0,20.9055,21.0523,20.8592,21.0523,215502.0
2015-08-26 13:30:00,27.24,27.35,27.19,27.33,213249.0,21.0446,21.1296,21.006,21.1141,213249.0
2015-08-26 14:00:00,27.33,27.34,27.11,27.22,167822.0,21.1141,21.1219,20.9442,21.0292,167822.0
2015-08-26 14:30:00,27.23,27.47,27.22,27.4,340095.0,21.0369,21.2223,21.0292,21.1682,340095.0
2015-08-26 15:00:00,27.39,27.62,27.33,27.54,416995.0,21.1605,21.3382,21.1141,21.2764,416995.0
2015-08-26 15:30:00,27.54,27.75,27.52,27.71,514771.0,21.2764,21.4386,21.2609,21.4077,514771.0
2015-08-27 09:30:00,28.08,28.49,28.0,28.38,452091.0,21.6936,22.0103,21.6318,21.9253,452091.0
2015-08-27 10:00:00,28.38,28.44,28.16,28.34,465488.0,21.9253,21.9717,21.7554,21.8944,465488.0
2015-08-27 10:30:00,28.34,28.69,28.33,28.66,449096.0,21.8944,22.1648,21.8867,22.1416,449096.0
2015-08-27 11:00:00,28.66,28.73,28.57,28.61,256450.0,22.1416,22.1957,22.0721,22.103,256450.0
2015-08-27 11:30:00,28.61,28.62,28.49,28.61,105602.0,22.103,22.1107,22.0103,22.103,105602.0
2015-08-27 12:00:00,28.6,28.86,28.59,28.75,177079.0,22.0953,22.2962,22.0876,22.2112,177079.0
2015-08-27 12:30:00,28.75,28.87,28.7,28.87,108952.0,22.2112,22.3039,22.1725,22.3039,108952.0
2015-08-27 13:00:00,28.88,28.94,28.79,28.91,125511.0,22.3116,22.358,22.2421,22.3348,125511.0
2015-08-27 13:30:00,28.92,28.99,28.88,28.99,315865.0,22.3425,22.3966,22.3116,22.3966,315865.0
2015-08-27 14:00:00,28.99,29.03,28.72,28.76,381738.0,22.3966,22.4275,22.188,22.2189,381738.0
2015-08-27 14:30:00,28.75,28.86,28.53,28.55,383803.0,22.2112,22.2962,22.0412,22.0567,383803.0
2015-08-27 15:00:00,28.56,28.65,28.41,28.62,526371.0,22.0644,22.1339,21.9485,22.1107,526371.0
2015-08-27 15:30:00,28.62,28.82,28.52,28.81,811130.0,22.1107,22.2653,22.0335,22.2575,811130.0
2015-08-28 09:30:00,28.6,28.75,28.54,28.73,130904.0,22.0953,22.2112,22.0489,22.1957,130904.0
2015-08-28 10:00:00,28.72,28.92,28.66,28.9,138774.0,22.188,22.3425,22.1416,22.3271,138774.0
2015-08-28 10:30:00,28.91,28.95,28.85,28.89,180758.0,22.3348,22.3657,22.2884,22.3193,180758.0
2015-08-28 11:00:00,28.89,28.96,28.86,28.95,110399.0,22.3193,22.3734,22.2962,22.3657,110399.0
2015-08-28 11:30:00,28.94,29.03,28.84,28.87,207725.0,22.358,22.4275,22.2807,22.3039,207725.0
2015-08-28 12:00:00,28.86,29.02,28.81,29.02,94423.0,22.2962,22.4198,22.2575,22.4198,94423.0
2015-08-28 12:30:00,29.01,29.12,29.0,29.1,118538.0,22.412,22.497,22.4043,22.4816,118538.0
2015-08-28 13:00:00,29.1,29.1,28.99,29.0,112348.0,22.4816,22.4816,22.3966,22.4043,112348.0
2015-08-28 13:30:00,28.99,29.05,28.89,29.03,126607.0,22.3966,22.4429,22.3193,22.4275,126607.0
2015-08-28 14:00:00,29.03,29.12,28.99,29.01,89775.0,22.4275,22.497,22.3966,22.412,89775.0
2015-08-28 14:30:00,29.02,29.04,28.94,28.97,95041.0,22.4198,22.4352,22.358,22.3811,95041.0
2015-08-28 15:00:00,28.96,28.96,28.75,28.78,150828.0,22.3734,22.3734,22.2112,22.2344,150828.0
2015-08-28 15:30:00,28.79,28.93,28.72,28.92,431672.0,22.2421,22.3502,22.188,22.3425,431672.0
2015-08-31 09:30:00,28.59,28.7,28.25,28.56,193125.0,22.0876,22.1725,21.8249,22.0644,193125.0
2015-08-31 10:00:00,28.54,28.7,28.48,28.64,124283.0,22.0489,22.1725,22.0026,22.1262,124283.0
2015-08-31 10:30:00,28.64,28.85,28.61,28.82,136077.0,22.1262,22.2884,22.103,22.2653,136077.0
2015-08-31 11:00:00,28.81,28.87,28.73,28.85,143132.0,22.2575,22.3039,22.1957,22.2884,143132.0
2015-08-31 11:30:00,28.84,28.93,28.8,28.86,166930.0,22.2807,22.3502,22.2498,22.2962,166930.0
2015-08-31 12:00:00,28.86,29.0,28.84,29.0,110692.0,22.2962,22.4043,22.2807,22.4043,110692.0
2015-08-31 12:30:00,29.0,29.02,28.89,28.89,63796.0,22.4043,22.4198,22.3193,22.3193,63796.0
2015-08-31 13:00:00,28.9,28.91,28.85,28.88,58841.0,22.3271,22.3348,22.2884,22.3116,58841.0
2015-08-31 13:30:00,28.88,28.89,28.8,28.82,53778.0,22.3116,22.3193,22.2498,22.2653,53778.0
2015-08-31 14:00:00,28.83,28.87,28.71,28.81,71737.0,22.273,22.3039,22.1803,22.2575,71737.0
2015-08-31 14:30:00,28.81,28.91,28.75,28.77,119456.0,22.2575,22.3348,22.2112,22.2266,119456.0
2015-08-31 15:00:00,28.78,28.92,28.77,28.91,176046.0,22.2344,22.3425,22.2266,22.3348,176046.0
2015-08-31 15:30:00,28.91,29.07,28.9,29.0,547034.0,22.3348,22.4584,22.3271,22.4043,547034.0
2015-09-01 09:30:00,28.23,28.43,28.1,28.18,264321.0,21.8094,21.964,21.709,21.7708,264321.0
2015-09-01 10:00:00,28.18,28.19,27.75,27.89,327283.0,21.7708,21.7785,21.4386,21.5468,327283.0
2015-09-01 10:30:00,27.89,28.0,27.78,27.86,242880.0,21.5468,21.6318,21.4618,21.5236,242880.0
2015-09-01 11:00:00,27.87,28.12,27.8,28.04,160864.0,21.5313,21.7245,21.4772,21.6627,160864.0
2015-09-01 11:30:00,28.04,28.09,27.99,28.02,181468.0,21.6627,21.7013,21.624,21.6472,181468.0
2015-09-01 12:00:00,28.02,28.05,27.89,27.91,84019.0,21.6472,21.6704,21.5468,21.5622,84019.0
2015-09-01 12:30:00,27.91,27.92,27.76,27.76,80065.0,21.5622,21.5699,21.4463,21.4463,80065.0
2015-09-01 13:00:00,27.76,27.87,27.73,27.82,106536.0,21.4463,21.5313,21.4232,21.4927,106536.0
2015-09-01 13:30:00,27.81,27.84,27.77,27.83,77951.0,21.485,21.5081,21.4541,21.5004,77951.0
2015-09-01 14:00:00,27.83,27.83,27.66,27.68,99821.0,21.5004,21.5004,21.3691,21.3845,99821.0
2015-09-01 14:30:00,27.68,27.81,27.66,27.71,123275.0,21.3845,21.485,21.3691,21.4077,123275.0
2015-09-01 15:00:00,27.72,27.73,27.63,27.67,225092.0,21.4154,21.4232,21.3459,21.3768,225092.0
2015-09-01 15:30:00,27.66,27.74,27.49,27.66,656255.0,21.3691,21.4309,21.2377,21.3691,656255.0
2015-09-02 09:30:00,28.11,28.28,27.88,27.97,302468.0,21.7167,21.8481,21.539,21.6086,302468.0
2015-09-02 10:00:00,27.96,28.04,27.84,27.85,119858.0,21.6009,21.6627,21.5081,21.5159,119858.0
2015-09-02 10:30:00,27.84,27.88,27.71,27.75,128937.0,21.5081,21.539,21.4077,21.4386,128937.0
2015-09-02 11:00:00,27.75,27.91,27.74,27.87,97497.0,21.4386,21.5622,21.4309,21.5313,97497.0
2015-09-02 11:30:00,27.87,27.87,27.68,27.68,168788.0,21.5313,21.5313,21.3845,21.3845,168788.0
2015-09-02 12:00:00,27.68,27.77,27.62,27.75,165189.0,21.3845,21.4541,21.3382,21.4386,165189.0
2015-09-02 12:30:00,27.74,27.94,27.74,27.92,172484.0,21.4309,21.5854,21.4309,21.5699,172484.0
2015-09-02 13:00:00,27.91,27.99,27.83,27.99,140243.0,21.5622,21.624,21.5004,21.624,140243.0
2015-09-02 13:30:00,27.98,27.98,27.87,27.91,111878.0,21.6163,21.6163,21.5313,21.5622,111878.0
2015-09-02 14:00:00,27.91,28.1,27.87,28.08,207880.0,21.5622,21.709,21.5313,21.6936,207880.0
2015-09-02 14:30:00,28.08,28.11,27.98,28.03,212217.0,21.6936,21.7167,21.6163,21.6549,212217.0
2015-09-02 15:00:00,28.02,28.08,27.95,28.04,288592.0,21.6472,21.6936,21.5931,21.6627,288592.0
2015-09-02 15:30:00,28.04,28.2,28.02,28.2,348407.0,21.6627,21.7863,21.6472,21.7863,348407.0
2015-09-03 09:30:00,28.16,28.75,28.16,28.46,122883.0,21.7554,22.2112,21.7554,21.9871,122883.0
2015-09-03 10:00:00,28.46,28.66,28.41,28.65,189636.0,21.9871,22.1416,21.9485,22.1339,189636.0
2015-09-03 10:30:00,28.66,28.68,28.57,28.68,105825.0,22.1416,22.1571,22.0721,22.1571,105825.0
2015-09-03 11:00:00,28.68,28.73,28.64,28.72,220261.0,22.1571,22.1957,22.1262,22.188,220261.0
2015-09-03 11:30:00,28.72,28.75,28.6,28.75,207854.0,22.188,22.2112,22.0953,22.2112,207854.0
2015-09-03 12:00:00,28.74,28.8,28.73,28.78,114315.0,22.2035,22.2498,22.1957,22.2344,114315.0
2015-09-03 12:30:00,28.77,28.77,28.66,28.67,168568.0,22.2266,22.2266,22.1416,22.1494,168568.0
2015-09-03 13:00:00,28.66,28.66,28.46,28.62,155848.0,22.1416,22.1416,21.9871,22.1107,155848.0
2015-09-03 13:30:00,28.62,28.62,28.51,28.51,133519.0,22.1107,22.1107,22.0258,22.0258,133519.0
2015-09-03 14:00:00,28.5,28.54,28.46,28.5,85382.0,22.018,22.0489,21.9871,22.018,85382.0
2015-09-03 14:30:00,28.5,28.61,28.5,28.55,82989.0,22.018,22.103,22.018,22.0567,82989.0
2015-09-03 15:00:00,28.55,28.61,28.52,28.56,178657.0,22.0567,22.103,22.0335,22.0644,178657.0
2015-09-03 15:30:00,28.55,28.61,28.45,28.53,530529.0,22.0567,22.103,21.9794,22.0412,530529.0
2015-09-04 09:30:00,27.91,28.3,27.49,28.07,271890.0,21.5622,21.8635,21.2377,21.6858,271890.0
2015-09-04 10:00:00,28.07,28.11,27.85,27.91,507306.0,21.6858,21.7167,21.5159,21.5622,507306.0
2015-09-04 10:30:00,27.92,28.1,27.85,27.87,234268.0,21.5699,21.709,21.5159,21.5313,234268.0
2015-09-04 11:00:00,27.88,27.92,27.78,27.82,96607.0,21.539,21.5699,21.4618,21.4927,96607.0
2015-09-04 11:30:00,27.81,27.88,27.73,27.84,83689.0,21.485,21.539,21.4232,21.5081,83689.0
2015-09-04 12:00:00,27.84,27.84,27.71,27.74,61327.0,21.5081,21.5081,21.4077,21.4309,61327.0
2015-09-04 12:30:00,27.73,27.88,27.71,27.85,164245.0,21.4232,21.539,21.4077,21.5159,164245.0
2015-09-04 13:00:00,27.84,27.9,27.82,27.89,170142.0,21.5081,21.5545,21.4927,21.5468,170142.0
2015-09-04 13:30:00,27.88,27.94,27.87,27.88,88027.0,21.539,21.5854,21.5313,21.539,88027.0
2015-09-04 14:00:00,27.88,27.89,27.81,27.89,112185.0,21.539,21.5468,21.485,21.5468,112185.0
2015-09-04 14:30:00,27.9,27.96,27.85,27.96,82848.0,21.5545,21.6009,21.5159,21.6009,82848.0
2015-09-04 15:00:00,27.96,28.03,27.91,28.02,118939.0,21.6009,21.6549,21.5622,21.6472,118939.0
2015-09-04 15:30:00,28.02,28.16,28.0,28.0,322083.0,21.6472,21.7554,21.6318,21.6318,322083.0
2015-09-08 09:30:00,28.58,28.63,28.21,28.37,149799.0,22.0798,22.1185,21.794,21.9176,149799.0
2015-09-08 10:00:00,28.38,28.46,28.31,28.46,178123.0,21.9253,21.9871,21.8712,21.9871,178123.0
2015-09-08 10:30:00,28.45,28.48,28.37,28.42,47765.0,21.9794,22.0026,21.9176,21.9562,47765.0
2015-09-08 11:00:00,28.42,28.45,28.38,28.41,41313.0,21.9562,21.9794,21.9253,21.9485,41313.0
2015-09-08 11:30:00,28.41,28.44,28.34,28.39,49659.0,21.9485,21.9717,21.8944,21.9331,49659.0
2015-09-08 12:00:00,28.39,28.55,28.37,28.54,79434.0,21.9331,22.0567,21.9176,22.0489,79434.0
2015-09-08 12:30:00,28.55,28.56,28.44,28.44,46094.0,22.0567,22.0644,21.9717,21.9717,46094.0
2015-09-08 13:00:00,28.45,28.47,28.37,28.43,32410.0,21.9794,21.9949,21.9176,21.964,32410.0
2015-09-08 13:30:00,28.42,28.48,28.38,28.48,68042.0,21.9562,22.0026,21.9253,22.0026,68042.0
2015-09-08 14:00:00,28.48,28.56,28.45,28.55,44372.0,22.0026,22.0644,21.9794,22.0567,44372.0
2015-09-08 14:30:00,28.56,28.66,28.56,28.62,65953.0,22.0644,22.1416,22.0644,22.1107,65953.0
2015-09-08 15:00:00,28.63,28.68,28.6,28.65,87565.0,22.1185,22.1571,22.0953,22.1339,87565.0
2015-09-08 15:30:00,28.64,28.69,28.62,28.67,336178.0,22.1262,22.1648,22.1107,22.1494,336178.0
2015-09-09 09:30:00,29.01,29.09,28.91,28.92,255100.0,22.412,22.4738,22.3348,22.3425,255100.0
2015-09-09 10:00:00,28.93,28.99,28.75,28.82,115008.0,22.3502,22.3966,22.2112,22.2653,115008.0
2015-09-09 10:30:00,28.82,28.85,28.69,28.75,91646.0,22.2653,22.2884,22.1648,22.2112,91646.0
2015-09-09 11:00:00,28.75,28.83,28.73,28.76,219066.0,22.2112,22.273,22.1957,22.2189,219066.0
2015-09-09 11:30:00,28.78,28.82,28.71,28.76,37166.0,22.2344,22.2653,22.1803,22.2189,37166.0
2015-09-09 12:00:00,28.76,28.86,28.73,28.85,62218.0,22.2189,22.2962,22.1957,22.2884,62218.0
2015-09-09 12:30:00,28.84,28.85,28.72,28.74,46686.0,22.2807,22.2884,22.188,22.2035,46686.0
2015-09-09 13:00:00,28.74,28.75,28.66,28.68,81462.0,22.2035,22.2112,22.1416,22.1571,81462.0
2015-09-09 13:30:00,28.67,28.68,28.51,28.52,73947.0,22.1494,22.1571,22.0258,22.0335,73947.0
2015-09-09 14:00:00,28.52,28.59,28.49,28.52,56969.0,22.0335,22.0876,22.0103,22.0335,56969.0
2015-09-09 14:30:00,28.52,28.57,28.45,28.52,83640.0,22.0335,22.0721,21.9794,22.0335,83640.0
2015-09-09 15:00:00,28.51,28.61,28.46,28.49,133334.0,22.0258,22.103,21.9871,22.0103,133334.0
2015-09-09 15:30:00,28.49,28.49,28.25,28.31,425486.0,22.0103,22.0103,21.8249,21.8712,425486.0
2015-09-10 09:30:00,28.21,28.42,28.0,28.25,267344.0,21.794,21.9562,21.6318,21.8249,267344.0
2015-09-10 10:00:00,28.26,28.52,28.26,28.45,190218.0,21.8326,22.0335,21.8326,21.9794,190218.0
2015-09-10 10:30:00,28.46,28.73,28.45,28.68,102216.0,21.9871,22.1957,21.9794,22.1571,102216.0
2015-09-10 11:00:00,28.68,28.68,28.42,28.49,110927.0,22.1571,22.1571,21.9562,22.0103,110927.0
2015-09-10 11:30:00,28.5,28.66,28.49,28.64,78864.0,22.018,22.1416,22.0103,22.1262,78864.0
2015-09-10 12:00:00,28.64,28.65,28.52,28.53,92090.0,22.1262,22.1339,22.0335,22.0412,92090.0
2015-09-10 12:30:00,28.53,28.64,28.52,28.61,64068.0,22.0412,22.1262,22.0335,22.103,64068.0
2015-09-10 13:00:00,28.6,28.69,28.56,28.69,60266.0,22.0953,22.1648,22.0644,22.1648,60266.0
2015-09-10 13:30:00,28.69,28.77,28.68,28.72,82392.0,22.1648,22.2266,22.1571,22.188,82392.0
2015-09-10 14:00:00,28.73,28.76,28.57,28.61,145084.0,22.1957,22.2189,22.0721,22.103,145084.0
2015-09-10 14:30:00,28.61,28.68,28.57,28.57,136068.0,22.103,22.1571,22.0721,22.0721,136068.0
2015-09-10 15:00:00,28.57,28.62,28.5,28.52,149602.0,22.0721,22.1107,22.018,22.0335,149602.0
2015-09-10 15:30:00,28.51,28.58,28.43,28.57,316039.0,22.0258,22.0798,21.964,22.0721,316039.0
2015-09-11 09:30:00,27.93,28.45,27.93,28.14,271215.0,21.5777,21.9794,21.5777,21.7399,271215.0
2015-09-11 10:00:00,28.14,28.18,28.05,28.12,74209.0,21.7399,21.7708,21.6704,21.7245,74209.0
2015-09-11 10:30:00,28.12,28.14,28.05,28.1,87394.0,21.7245,21.7399,21.6704,21.709,87394.0
2015-09-11 11:00:00,28.1,28.17,28.08,28.16,57146.0,21.709,21.7631,21.6936,21.7554,57146.0
2015-09-11 11:30:00,28.17,28.33,28.12,28.3,56575.0,21.7631,21.8867,21.7245,21.8635,56575.0
2015-09-11 12:00:00,28.29,28.39,28.27,28.31,35730.0,21.8558,21.9331,21.8403,21.8712,35730.0
2015-09-11 12:30:00,28.32,28.34,28.25,28.3,41853.0,21.879,21.8944,21.8249,21.8635,41853.0
2015-09-11 13:00:00,28.31,28.37,28.25,28.26,156743.0,21.8712,21.9176,21.8249,21.8326,156743.0
2015-09-11 13:30:00,28.25,28.29,28.2,28.25,50854.0,21.8249,21.8558,21.7863,21.8249,50854.0
2015-09-11 14:00:00,28.25,28.31,28.24,28.27,55496.0,21.8249,21.8712,21.8172,21.8403,55496.0
2015-09-11 14:30:00,28.28,28.32,28.26,28.3,162716.0,21.8481,21.879,21.8326,21.8635,162716.0
2015-09-11 15:00:00,28.3,28.35,28.29,28.3,136194.0,21.8635,21.9022,21.8558,21.8635,136194.0
2015-09-11 15:30:00,28.3,28.35,28.23,28.33,427534.0,21.8635,21.9022,21.8094,21.8867,427534.0
2015-09-14 09:30:00,28.32,28.32,28.09,28.26,182219.0,21.879,21.879,21.7013,21.8326,182219.0
2015-09-14 10:00:00,28.25,28.4,28.23,28.33,162553.0,21.8249,21.9408,21.8094,21.8867,162553.0
2015-09-14 10:30:00,28.33,28.52,28.32,28.52,301945.0,21.8867,22.0335,21.879,22.0335,301945.0
2015-09-14 11:00:00,28.53,28.56,28.29,28.29,197491.0,22.0412,22.0644,21.8558,21.8558,197491.0
2015-09-14 11:30:00,28.29,28.29,28.2,28.29,90225.0,21.8558,21.8558,21.7863,21.8558,90225.0
2015-09-14 12:00:00,28.28,28.31,28.25,28.29,106761.0,21.8481,21.8712,21.8249,21.8558,106761.0
2015-09-14 12:30:00,28.3,28.35,28.29,28.32,80044.0,21.8635,21.9022,21.8558,21.879,80044.0
2015-09-14 13:00:00,28.32,28.33,28.21,28.21,79411.0,21.879,21.8867,21.794,21.794,79411.0
2015-09-14 13:30:00,28.21,28.3,28.17,28.25,135316.0,21.794,21.8635,21.7631,21.8249,135316.0
2015-09-14 14:00:00,28.25,28.25,28.15,28.16,133839.0,21.8249,21.8249,21.7476,21.7554,133839.0
2015-09-14 14:30:00,28.16,28.23,28.15,28.19,177407.0,21.7554,21.8094,21.7476,21.7785,177407.0
2015-09-14 15:00:00,28.2,28.26,28.16,28.21,185102.0,21.7863,21.8326,21.7554,21.794,185102.0
2015-09-14 15:30:00,28.21,28.25,28.15,28.23,740530.0,21.794,21.8249,21.7476,21.8094,740530.0
2015-09-15 09:30:00,28.38,28.51,28.08,28.47,416802.0,21.9253,22.0258,21.6936,21.9949,416802.0
2015-09-15 10:00:00,28.48,28.64,28.43,28.6,203275.0,22.0026,22.1262,21.964,22.0953,203275.0
2015-09-15 10:30:00,28.61,28.78,28.6,28.77,143940.0,22.103,22.2344,22.0953,22.2266,143940.0
2015-09-15 11:00:00,28.78,28.79,28.63,28.7,121260.0,22.2344,22.2421,22.1185,22.1725,121260.0
2015-09-15 11:30:00,28.7,28.72,28.61,28.65,70130.0,22.1725,22.188,22.103,22.1339,70130.0
2015-09-15 12:00:00,28.66,28.77,28.66,28.72,47095.0,22.1416,22.2266,22.1416,22.188,47095.0
2015-09-15 12:30:00,28.72,28.72,28.64,28.67,117211.0,22.188,22.188,22.1262,22.1494,117211.0
2015-09-15 13:00:00,28.67,28.78,28.65,28.76,79637.0,22.1494,22.2344,22.1339,22.2189,79637.0
2015-09-15 13:30:00,28.76,28.79,28.65,28.66,145354.0,22.2189,22.2421,22.1339,22.1416,145354.0
2015-09-15 14:00:00,28.66,28.74,28.64,28.72,77640.0,22.1416,22.2035,22.1262,22.188,77640.0
2015-09-15 14:30:00,28.71,28.81,28.71,28.8,138137.0,22.1803,22.2575,22.1803,22.2498,138137.0
2015-09-15 15:00:00,28.8,28.89,28.78,28.87,176104.0,22.2498,22.3193,22.2344,22.3039,176104.0
2015-09-15 15:30:00,28.87,28.87,28.7,28.75,484165.0,22.3039,22.3039,22.1725,22.2112,484165.0
2015-09-16 09:30:00,29.26,29.27,28.73,28.88,476843.0,22.6052,22.6129,22.1957,22.3116,476843.0
2015-09-16 10:00:00,28.89,28.93,28.78,28.85,140449.0,22.3193,22.3502,22.2344,22.2884,140449.0
2015-09-16 10:30:00,28.84,28.87,28.76,28.85,251223.0,22.2807,22.3039,22.2189,22.2884,251223.0
2015-09-16 11:00:00,28.86,29.07,28.84,29.03,157188.0,22.2962,22.4584,22.2807,22.4275,157188.0
2015-09-16 11:30:00,29.03,29.09,28.99,29.08,82234.0,22.4275,22.4738,22.3966,22.4661,82234.0
2015-09-16 12:00:00,29.08,29.14,29.05,29.07,133640.0,22.4661,22.5125,22.4429,22.4584,133640.0
2015-09-16 12:30:00,29.08,29.12,29.02,29.04,122609.0,22.4661,22.497,22.4198,22.4352,122609.0
2015-09-16 13:00:00,29.03,29.05,28.96,29.04,94729.0,22.4275,22.4429,22.3734,22.4352,94729.0
2015-09-16 13:30:00,29.04,29.18,29.03,29.18,197792.0,22.4352,22.5434,22.4275,22.5434,197792.0
2015-09-16 14:00:00,29.18,29.24,29.13,29.19,306114.0,22.5434,22.5897,22.5047,22.5511,306114.0
2015-09-16 14:30:00,29.19,29.23,29.07,29.2,167625.0,22.5511,22.582,22.4584,22.5588,167625.0
2015-09-16 15:00:00,29.2,29.23,29.13,29.18,161186.0,22.5588,22.582,22.5047,22.5434,161186.0
2015-09-16 15:30:00,29.17,29.2,29.15,29.16,500054.0,22.5357,22.5588,22.5202,22.5279,500054.0
2015-09-17 09:30:00,29.16,29.42,29.02,29.14,172096.0,22.5279,22.7288,22.4198,22.5125,172096.0
2015-09-17 10:00:00,29.14,29.27,29.13,29.16,218790.0,22.5125,22.6129,22.5047,22.5279,218790.0
2015-09-17 10:30:00,29.16,29.21,29.1,29.16,164635.0,22.5279,22.5666,22.4816,22.5279,164635.0
2015-09-17 11:00:00,29.17,29.27,29.15,29.25,157421.0,22.5357,22.6129,22.5202,22.5975,157421.0
2015-09-17 11:30:00,29.25,29.25,29.07,29.11,103124.0,22.5975,22.5975,22.4584,22.4893,103124.0
2015-09-17 12:00:00,29.12,29.19,29.08,29.17,88124.0,22.497,22.5511,22.4661,22.5357,88124.0
2015-09-17 12:30:00,29.16,29.21,29.13,29.18,99082.0,22.5279,22.5666,22.5047,22.5434,99082.0
2015-09-17 13:00:00,29.17,29.28,29.14,29.22,108667.0,22.5357,22.6206,22.5125,22.5743,108667.0
2015-09-17 13:30:00,29.23,29.28,29.17,29.18,94390.0,22.582,22.6206,22.5357,22.5434,94390.0
2015-09-17 14:00:00,29.18,29.23,28.6,28.75,605144.0,22.5434,22.582,22.0953,22.2112,605144.0
2015-09-17 14:30:00,28.73,28.95,28.64,28.81,450824.0,22.1957,22.3657,22.1262,22.2575,450824.0
2015-09-17 15:00:00,28.81,28.84,28.17,28.27,475731.0,22.2575,22.2807,21.7631,21.8403,475731.0
2015-09-17 15:30:00,28.27,28.4,28.09,28.17,1193176.0,21.8403,21.9408,21.7013,21.7631,1193176.0
2015-09-18 09:30:00,27.73,27.8,27.36,27.46,529397.0,21.4232,21.4772,21.1373,21.2146,529397.0
2015-09-18 10:00:00,27.45,27.48,27.25,27.41,591181.0,21.2068,21.23,21.0523,21.1759,591181.0
2015-09-18 10:30:00,27.42,27.42,27.2,27.26,283274.0,21.1837,21.1837,21.0137,21.0601,283274.0
2015-09-18 11:00:00,27.26,27.36,27.22,27.23,214164.0,21.0601,21.1373,21.0292,21.0369,214164.0
2015-09-18 11:30:00,27.23,27.44,27.21,27.4,217809.0,21.0369,21.1991,21.0214,21.1682,217809.0
2015-09-18 12:00:00,27.4,27.41,27.22,27.26,219498.0,21.1682,21.1759,21.0292,21.0601,219498.0
2015-09-18 12:30:00,27.25,27.26,27.15,27.23,183773.0,21.0523,21.0601,20.9751,21.0369,183773.0
2015-09-18 13:00:00,27.23,27.33,27.21,27.25,168401.0,21.0369,21.1141,21.0214,21.0523,168401.0
2015-09-18 13:30:00,27.26,27.3,27.22,27.25,162776.0,21.0601,21.091,21.0292,21.0523,162776.0
2015-09-18 14:00:00,27.24,27.4,27.22,27.37,83337.0,21.0446,21.1682,21.0292,21.145,83337.0
2015-09-18 14:30:00,27.36,27.38,27.27,27.37,78958.0,21.1373,21.1528,21.0678,21.145,78958.0
2015-09-18 15:00:00,27.37,27.4,27.26,27.36,210455.0,21.145,21.1682,21.0601,21.1373,210455.0
2015-09-18 15:30:00,27.36,27.5,27.31,27.48,1336978.0,21.1373,21.2455,21.0987,21.23,1336978.0
2015-09-21 09:30:00,27.56,27.96,27.47,27.77,369290.0,21.2918,21.6009,21.2223,21.4541,369290.0
2015-09-21 10:00:00,27.77,27.92,27.72,27.89,334738.0,21.4541,21.5699,21.4154,21.5468,334738.0
2015-09-21 10:30:00,27.89,28.09,27.88,27.99,253924.0,21.5468,21.7013,21.539,21.624,253924.0
2015-09-21 11:00:00,27.98,28.13,27.98,28.08,105410.0,21.6163,21.7322,21.6163,21.6936,105410.0
2015-09-21 11:30:00,28.07,28.08,27.89,27.94,164720.0,21.6858,21.6936,21.5468,21.5854,164720.0
2015-09-21 12:00:00,27.94,27.97,27.81,27.93,132706.0,21.5854,21.6086,21.485,21.5777,132706.0
2015-09-21 12:30:00,27.92,27.92,27.75,27.77,135993.0,21.5699,21.5699,21.4386,21.4541,135993.0
2015-09-21 13:00:00,27.77,27.88,27.75,27.85,95504.0,21.4541,21.539,21.4386,21.5159,95504.0
2015-09-21 13:30:00,27.85,27.87,27.75,27.76,60772.0,21.5159,21.5313,21.4386,21.4463,60772.0
2015-09-21 14:00:00,27.75,27.79,27.67,27.67,82682.0,21.4386,21.4695,21.3768,21.3768,82682.0
2015-09-21 14:30:00,27.67,27.88,27.65,27.87,77423.0,21.3768,21.539,21.3614,21.5313,77423.0
2015-09-21 15:00:00,27.87,27.88,27.8,27.83,90661.0,21.5313,21.539,21.4772,21.5004,90661.0
2015-09-21 15:30:00,27.83,27.85,27.74,27.84,247996.0,21.5004,21.5159,21.4309,21.5081,247996.0
2015-09-22 09:30:00,27.11,27.61,27.11,27.54,187827.0,20.9442,21.3305,20.9442,21.2764,187827.0
2015-09-22 10:00:00,27.55,27.63,27.41,27.47,118179.0,21.2841,21.3459,21.1759,21.2223,118179.0
2015-09-22 10:30:00,27.47,27.47,27.36,27.4,84405.0,21.2223,21.2223,21.1373,21.1682,84405.0
2015-09-22 11:00:00,27.4,27.42,27.32,27.33,84458.0,21.1682,21.1837,21.1064,21.1141,84458.0
2015-09-22 11:30:00,27.32,27.37,27.25,27.32,68286.0,21.1064,21.145,21.0523,21.1064,68286.0
2015-09-22 12:00:00,27.32,27.39,27.26,27.28,61514.0,21.1064,21.1605,21.0601,21.0755,61514.0
2015-09-22 12:30:00,27.28,27.36,27.27,27.3,259241.0,21.0755,21.1373,21.0678,21.091,259241.0
2015-09-22 13:00:00,27.29,27.38,27.29,27.31,136230.0,21.0832,21.1528,21.0832,21.0987,136230.0
2015-09-22 13:30:00,27.31,27.46,27.3,27.4,59234.0,21.0987,21.2146,21.091,21.1682,59234.0
2015-09-22 14:00:00,27.39,27.49,27.35,27.48,151436.0,21.1605,21.2377,21.1296,21.23,151436.0
2015-09-22 14:30:00,27.47,27.55,27.38,27.44,133693.0,21.2223,21.2841,21.1528,21.1991,133693.0
2015-09-22 15:00:00,27.43,27.5,27.36,27.49,121428.0,21.1914,21.2455,21.1373,21.2377,121428.0
2015-09-22 15:30:00,27.5,27.62,27.5,27.57,346838.0,21.2455,21.3382,21.2455,21.2996,346838.0
2015-09-23 09:30:00,27.54,27.67,27.44,27.65,147788.0,21.2764,21.3768,21.1991,21.3614,147788.0
2015-09-23 10:00:00,27.65,27.79,27.61,27.78,101058.0,21.3614,21.4695,21.3305,21.4618,101058.0
2015-09-23 10:30:00,27.78,27.84,27.74,27.74,74604.0,21.4618,21.5081,21.4309,21.4309,74604.0
2015-09-23 11:00:00,27.73,27.74,27.5,27.5,92567.0,21.4232,21.4309,21.2455,21.2455,92567.0
2015-09-23 11:30:00,27.5,27.54,27.42,27.46,95359.0,21.2455,21.2764,21.1837,21.2146,95359.0
2015-09-23 12:00:00,27.46,27.46,27.36,27.38,60817.0,21.2146,21.2146,21.1373,21.1528,60817.0
2015-09-23 12:30:00,27.37,27.43,27.35,27.42,91459.0,21.145,21.1914,21.1296,21.1837,91459.0
2015-09-23 13:00:00,27.42,27.49,27.4,27.45,60338.0,21.1837,21.2377,21.1682,21.2068,60338.0
2015-09-23 13:30:00,27.46,27.59,27.46,27.57,50279.0,21.2146,21.315,21.2146,21.2996,50279.0
2015-09-23 14:00:00,27.57,27.67,27.56,27.6,85603.0,21.2996,21.3768,21.2918,21.3227,85603.0
2015-09-23 14:30:00,27.6,27.63,27.46,27.52,76528.0,21.3227,21.3459,21.2146,21.2609,76528.0
2015-09-23 15:00:00,27.52,27.55,27.45,27.52,93651.0,21.2609,21.2841,21.2068,21.2609,93651.0
2015-09-23 15:30:00,27.53,27.59,27.49,27.53,184350.0,21.2686,21.315,21.2377,21.2686,184350.0
2015-09-24 09:30:00,27.14,27.39,27.13,27.23,166686.0,20.9673,21.1605,20.9596,21.0369,166686.0
2015-09-24 10:00:00,27.24,27.33,27.14,27.15,73807.0,21.0446,21.1141,20.9673,20.9751,73807.0
2015-09-24 10:30:00,27.16,27.24,27.14,27.24,78380.0,20.9828,21.0446,20.9673,21.0446,78380.0
2015-09-24 11:00:00,27.23,27.35,27.16,27.3,87357.0,21.0369,21.1296,20.9828,21.091,87357.0
2015-09-24 11:30:00,27.29,27.43,27.28,27.43,89849.0,21.0832,21.1914,21.0755,21.1914,89849.0
2015-09-24 12:00:00,27.44,27.47,27.37,27.45,68712.0,21.1991,21.2223,21.145,21.2068,68712.0
2015-09-24 12:30:00,27.46,27.54,27.43,27.43,45975.0,21.2146,21.2764,21.1914,21.1914,45975.0
2015-09-24 13:00:00,27.43,27.44,27.32,27.34,52996.0,21.1914,21.1991,21.1064,21.1219,52996.0
2015-09-24 13:30:00,27.35,27.48,27.32,27.45,60240.0,21.1296,21.23,21.1064,21.2068,60240.0
2015-09-24 14:00:00,27.44,27.55,27.41,27.55,63085.0,21.1991,21.2841,21.1759,21.2841,63085.0
2015-09-24 14:30:00,27.54,27.66,27.52,27.59,118944.0,21.2764,21.3691,21.2609,21.315,118944.0
2015-09-24 15:00:00,27.59,27.65,27.49,27.64,134179.0,21.315,21.3614,21.2377,21.3536,134179.0
2015-09-24 15:30:00,27.63,27.67,27.55,27.62,285145.0,21.3459,21.3768,21.2841,21.3382,285145.0
2015-09-25 09:30:00,28.02,28.28,27.99,28.2,229504.0,21.6472,21.8481,21.624,21.7863,229504.0
2015-09-25 10:00:00,28.2,28.26,28.08,28.2,591411.0,21.7863,21.8326,21.6936,21.7863,591411.0
2015-09-25 10:30:00,28.21,28.35,28.14,28.34,168783.0,21.794,21.9022,21.7399,21.8944,168783.0
2015-09-25 11:00:00,28.34,28.35,28.26,28.33,94758.0,21.8944,21.9022,21.8326,21.8867,94758.0
2015-09-25 11:30:00,28.33,28.35,28.24,28.25,65017.0,21.8867,21.9022,21.8172,21.8249,65017.0
2015-09-25 12:00:00,28.24,28.24,28.08,28.17,92119.0,21.8172,21.8172,21.6936,21.7631,92119.0
2015-09-25 12:30:00,28.17,28.25,28.16,28.23,70484.0,21.7631,21.8249,21.7554,21.8094,70484.0
2015-09-25 13:00:00,28.23,28.35,28.23,28.26,90705.0,21.8094,21.9022,21.8094,21.8326,90705.0
2015-09-25 13:30:00,28.26,28.41,28.25,28.38,149000.0,21.8326,21.9485,21.8249,21.9253,149000.0
2015-09-25 14:00:00,28.38,28.41,28.17,28.18,150470.0,21.9253,21.9485,21.7631,21.7708,150470.0
2015-09-25 14:30:00,28.18,28.21,28.07,28.21,158081.0,21.7708,21.794,21.6858,21.794,158081.0
2015-09-25 15:00:00,28.21,28.22,28.08,28.19,253186.0,21.794,21.8017,21.6936,21.7785,253186.0
2015-09-25 15:30:00,28.18,28.23,28.16,28.19,684628.0,21.7708,21.8094,21.7554,21.7785,684628.0
2015-09-28 09:30:00,27.95,28.16,27.72,27.81,96737.0,21.5931,21.7554,21.4154,21.485,96737.0
2015-09-28 10:00:00,27.82,27.87,27.75,27.87,83872.0,21.4927,21.5313,21.4386,21.5313,83872.0
2015-09-28 10:30:00,27.87,27.87,27.66,27.67,278580.0,21.5313,21.5313,21.3691,21.3768,278580.0
2015-09-28 11:00:00,27.67,27.71,27.61,27.64,194819.0,21.3768,21.4077,21.3305,21.3536,194819.0
2015-09-28 11:30:00,27.64,27.64,27.47,27.6,227049.0,21.3536,21.3536,21.2223,21.3227,227049.0
2015-09-28 12:00:00,27.6,27.61,27.47,27.55,70114.0,21.3227,21.3305,21.2223,21.2841,70114.0
2015-09-28 12:30:00,27.55,27.56,27.47,27.48,79394.0,21.2841,21.2918,21.2223,21.23,79394.0
2015-09-28 13:00:00,27.48,27.52,27.38,27.39,205036.0,21.23,21.2609,21.1528,21.1605,205036.0
2015-09-28 13:30:00,27.4,27.43,27.34,27.34,188281.0,21.1682,21.1914,21.1219,21.1219,188281.0
2015-09-28 14:00:00,27.35,27.35,27.18,27.19,246103.0,21.1296,21.1296,20.9983,21.006,246103.0
2015-09-28 14:30:00,27.19,27.29,27.18,27.2,142487.0,21.006,21.0832,20.9983,21.0137,142487.0
2015-09-28 15:00:00,27.2,27.25,27.13,27.2,316902.0,21.0137,21.0523,20.9596,21.0137,316902.0
2015-09-28 15:30:00,27.2,27.44,27.19,27.33,874781.0,21.0137,21.1991,21.006,21.1141,874781.0
2015-09-29 09:30:00,27.43,27.75,27.22,27.49,197401.0,21.1914,21.4386,21.0292,21.2377,197401.0
2015-09-29 10:00:00,27.5,27.55,27.37,27.5,308443.0,21.2455,21.2841,21.145,21.2455,308443.0
2015-09-29 10:30:00,27.5,27.57,27.34,27.47,141617.0,21.2455,21.2996,21.1219,21.2223,141617.0
2015-09-29 11:00:00,27.47,27.49,27.33,27.36,169922.0,21.2223,21.2377,21.1141,21.1373,169922.0
2015-09-29 11:30:00,27.36,27.47,27.32,27.42,189530.0,21.1373,21.2223,21.1064,21.1837,189530.0
2015-09-29 12:00:00,27.42,27.44,27.32,27.39,129102.0,21.1837,21.1991,21.1064,21.1605,129102.0
2015-09-29 12:30:00,27.4,27.41,27.32,27.33,89138.0,21.1682,21.1759,21.1064,21.1141,89138.0
2015-09-29 13:00:00,27.33,27.4,27.3,27.37,139023.0,21.1141,21.1682,21.091,21.145,139023.0
2015-09-29 13:30:00,27.37,27.44,27.37,27.43,110835.0,21.145,21.1991,21.145,21.1914,110835.0
2015-09-29 14:00:00,27.43,27.44,27.31,27.43,91626.0,21.1914,21.1991,21.0987,21.1914,91626.0
2015-09-29 14:30:00,27.42,27.42,27.25,27.32,344595.0,21.1837,21.1837,21.0523,21.1064,344595.0
2015-09-29 15:00:00,27.31,27.34,27.2,27.2,150187.0,21.0987,21.1219,21.0137,21.0137,150187.0
2015-09-29 15:30:00,27.2,27.44,27.18,27.39,624443.0,21.0137,21.1991,20.9983,21.1605,624443.0
2015-09-30 09:30:00,27.62,27.68,27.42,27.45,596032.0,21.3382,21.3845,21.1837,21.2068,596032.0
2015-09-30 10:00:00,27.46,27.8,27.46,27.76,144378.0,21.2146,21.4772,21.2146,21.4463,144378.0
2015-09-30 10:30:00,27.76,27.76,27.55,27.57,276449.0,21.4463,21.4463,21.2841,21.2996,276449.0
2015-09-30 11:00:00,27.57,27.62,27.49,27.57,165193.0,21.2996,21.3382,21.2377,21.2996,165193.0
2015-09-30 11:30:00,27.57,27.57,27.36,27.41,171171.0,21.2996,21.2996,21.1373,21.1759,171171.0
2015-09-30 12:00:00,27.41,27.42,27.27,27.3,152312.0,21.1759,21.1837,21.0678,21.091,152312.0
2015-09-30 12:30:00,27.31,27.36,27.15,27.18,167086.0,21.0987,21.1373,20.9751,20.9983,167086.0
2015-09-30 13:00:00,27.18,27.32,27.18,27.21,214406.0,20.9983,21.1064,20.9983,21.0214,214406.0
2015-09-30 13:30:00,27.22,27.3,27.19,27.19,143491.0,21.0292,21.091,21.006,21.006,143491.0
2015-09-30 14:00:00,27.2,27.33,27.17,27.33,177243.0,21.0137,21.1141,20.9905,21.1141,177243.0
2015-09-30 14:30:00,27.33,27.33,27.2,27.28,192835.0,21.1141,21.1141,21.0137,21.0755,192835.0
2015-09-30 15:00:00,27.28,27.47,27.28,27.47,183021.0,21.0755,21.2223,21.0755,21.2223,183021.0
2015-09-30 15:30:00,27.47,27.56,27.46,27.53,517337.0,21.2223,21.2918,21.2146,21.2686,517337.0
2015-10-01 09:30:00,27.62,27.68,27.45,27.45,123468.0,21.3382,21.3845,21.2068,21.2068,123468.0
2015-10-01 10:00:00,27.46,27.64,27.36,27.59,318914.0,21.2146,21.3536,21.1373,21.315,318914.0
2015-10-01 10:30:00,27.59,27.71,27.5,27.51,138660.0,21.315,21.4077,21.2455,21.2532,138660.0
2015-10-01 11:00:00,27.51,27.52,27.4,27.47,166986.0,21.2532,21.2609,21.1682,21.2223,166986.0
2015-10-01 11:30:00,27.46,27.51,27.31,27.34,94980.0,21.2146,21.2532,21.0987,21.1219,94980.0
2015-10-01 12:00:00,27.34,27.34,27.19,27.29,170830.0,21.1219,21.1219,21.006,21.0832,170830.0
2015-10-01 12:30:00,27.29,27.41,27.29,27.37,82363.0,21.0832,21.1759,21.0832,21.145,82363.0
2015-10-01 13:00:00,27.36,27.36,27.19,27.27,117348.0,21.1373,21.1373,21.006,21.0678,117348.0
2015-10-01 13:30:00,27.27,27.46,27.26,27.43,91391.0,21.0678,21.2146,21.0601,21.1914,91391.0
2015-10-01 14:00:00,27.44,27.48,27.36,27.43,163462.0,21.1991,21.23,21.1373,21.1914,163462.0
2015-10-01 14:30:00,27.43,27.49,27.4,27.48,207924.0,21.1914,21.2377,21.1682,21.23,207924.0
2015-10-01 15:00:00,27.48,27.55,27.42,27.45,234695.0,21.23,21.2841,21.1837,21.2068,234695.0
2015-10-01 15:30:00,27.44,27.58,27.36,27.53,481396.0,21.1991,21.3073,21.1373,21.2686,481396.0
2015-10-02 09:30:00,26.8,26.88,26.35,26.46,543388.0,20.7047,20.7665,20.357,20.442,543388.0
2015-10-02 10:00:00,26.46,26.51,26.22,26.39,362211.0,20.442,20.4806,20.2566,20.3879,362211.0
2015-10-02 10:30:00,26.39,26.61,26.38,26.55,249824.0,20.3879,20.5579,20.3802,20.5115,249824.0
2015-10-02 11:00:00,26.55,26.7,26.52,26.54,183004.0,20.5115,20.6274,20.4884,20.5038,183004.0
2015-10-02 11:30:00,26.54,26.69,26.53,26.65,90314.0,20.5038,20.6197,20.4961,20.5888,90314.0
2015-10-02 12:00:00,26.65,26.8,26.61,26.71,126034.0,20.5888,20.7047,20.5579,20.6351,126034.0
2015-10-02 12:30:00,26.72,26.92,26.71,26.9,88593.0,20.6429,20.7974,20.6351,20.7819,88593.0
2015-10-02 13:00:00,26.91,27.03,26.88,26.98,96075.0,20.7897,20.8824,20.7665,20.8437,96075.0
2015-10-02 13:30:00,26.99,27.02,26.83,26.95,103385.0,20.8515,20.8746,20.7279,20.8206,103385.0
2015-10-02 14:00:00,26.94,27.12,26.91,27.09,135939.0,20.8128,20.9519,20.7897,20.9287,135939.0
2015-10-02 14:30:00,27.09,27.12,26.94,26.97,229356.0,20.9287,20.9519,20.8128,20.836,229356.0
2015-10-02 15:00:00,26.98,27.19,26.96,27.19,295971.0,20.8437,21.006,20.8283,21.006,295971.0
2015-10-02 15:30:00,27.2,27.32,27.16,27.32,585109.0,21.0137,21.1064,20.9828,21.1064,585109.0
2015-10-05 09:30:00,27.49,27.82,27.4,27.8,160352.0,21.2377,21.4927,21.1682,21.4772,160352.0
2015-10-05 10:00:00,27.81,27.94,27.75,27.91,165392.0,21.485,21.5854,21.4386,21.5622,165392.0
2015-10-05 10:30:00,27.9,27.91,27.75,27.82,111617.0,21.5545,21.5622,21.4386,21.4927,111617.0
2015-10-05 11:00:00,27.8,27.92,27.79,27.89,139926.0,21.4772,21.5699,21.4695,21.5468,139926.0
2015-10-05 11:30:00,27.89,27.9,27.7,27.8,108229.0,21.5468,21.5545,21.4,21.4772,108229.0
2015-10-05 12:00:00,27.8,27.88,27.79,27.82,52594.0,21.4772,21.539,21.4695,21.4927,52594.0
2015-10-05 12:30:00,27.83,27.87,27.79,27.81,45504.0,21.5004,21.5313,21.4695,21.485,45504.0
2015-10-05 13:00:00,27.82,27.87,27.79,27.84,69705.0,21.4927,21.5313,21.4695,21.5081,69705.0
2015-10-05 13:30:00,27.84,27.89,27.79,27.88,73689.0,21.5081,21.5468,21.4695,21.539,73689.0
2015-10-05 14:00:00,27.88,27.97,27.88,27.93,88795.0,21.539,21.6086,21.539,21.5777,88795.0
2015-10-05 14:30:00,27.94,27.94,27.86,27.89,147598.0,21.5854,21.5854,21.5236,21.5468,147598.0
2015-10-05 15:00:00,27.88,27.9,27.79,27.83,124220.0,21.539,21.5545,21.4695,21.5004,124220.0
2015-10-05 15:30:00,27.83,27.89,27.82,27.86,313343.0,21.5004,21.5468,21.4927,21.5236,313343.0
2015-10-06 09:30:00,27.74,27.92,27.6,27.87,109300.0,21.4309,21.5699,21.3227,21.5313,109300.0
2015-10-06 10:00:00,27.88,27.88,27.66,27.69,106652.0,21.539,21.539,21.3691,21.3923,106652.0
2015-10-06 10:30:00,27.7,27.87,27.68,27.78,62791.0,21.4,21.5313,21.3845,21.4618,62791.0
2015-10-06 11:00:00,27.79,28.13,27.79,28.09,202988.0,21.4695,21.7322,21.4695,21.7013,202988.0
2015-10-06 11:30:00,28.1,28.12,27.89,27.92,77238.0,21.709,21.7245,21.5468,21.5699,77238.0
2015-10-06 12:00:00,27.94,27.96,27.82,27.86,146887.0,21.5854,21.6009,21.4927,21.5236,146887.0
2015-10-06 12:30:00,27.86,27.92,27.8,27.92,116139.0,21.5236,21.5699,21.4772,21.5699,116139.0
2015-10-06 13:00:00,27.92,28.01,27.89,27.99,98634.0,21.5699,21.6395,21.5468,21.624,98634.0
2015-10-06 13:30:00,27.98,28.01,27.94,28.0,96248.0,21.6163,21.6395,21.5854,21.6318,96248.0
2015-10-06 14:00:00,27.99,28.09,27.94,28.09,67514.0,21.624,21.7013,21.5854,21.7013,67514.0
2015-10-06 14:30:00,28.09,28.11,28.0,28.03,97003.0,21.7013,21.7167,21.6318,21.6549,97003.0
2015-10-06 15:00:00,28.03,28.06,27.98,28.04,125757.0,21.6549,21.6781,21.6163,21.6627,125757.0
2015-10-06 15:30:00,28.05,28.16,28.0,28.13,635801.0,21.6704,21.7554,21.6318,21.7322,635801.0
2015-10-07 09:30:00,28.31,28.88,28.25,28.8,423540.0,21.8712,22.3116,21.8249,22.2498,423540.0
2015-10-07 10:00:00,28.8,28.81,28.65,28.72,234836.0,22.2498,22.2575,22.1339,22.188,234836.0
2015-10-07 10:30:00,28.72,28.72,28.35,28.42,162150.0,22.188,22.188,21.9022,21.9562,162150.0
2015-10-07 11:00:00,28.42,28.43,28.22,28.24,237809.0,21.9562,21.964,21.8017,21.8172,237809.0
2015-10-07 11:30:00,28.23,28.38,28.21,28.36,155719.0,21.8094,21.9253,21.794,21.9099,155719.0
2015-10-07 12:00:00,28.37,28.41,28.29,28.33,142650.0,21.9176,21.9485,21.8558,21.8867,142650.0
2015-10-07 12:30:00,28.33,28.42,28.27,28.36,132978.0,21.8867,21.9562,21.8403,21.9099,132978.0
2015-10-07 13:00:00,28.36,28.54,28.35,28.51,102386.0,21.9099,22.0489,21.9022,22.0258,102386.0
2015-10-07 13:30:00,28.51,28.79,28.51,28.74,250239.0,22.0258,22.2421,22.0258,22.2035,250239.0
2015-10-07 14:00:00,28.74,28.82,28.68,28.72,186540.0,22.2035,22.2653,22.1571,22.188,186540.0
2015-10-07 14:30:00,28.73,28.78,28.67,28.7,189648.0,22.1957,22.2344,22.1494,22.1725,189648.0
2015-10-07 15:00:00,28.71,28.75,28.61,28.62,170855.0,22.1803,22.2112,22.103,22.1107,170855.0
2015-10-07 15:30:00,28.63,28.71,28.59,28.71,302198.0,22.1185,22.1803,22.0876,22.1803,302198.0
2015-10-08 09:30:00,28.56,28.71,28.47,28.54,103796.0,22.0644,22.1803,21.9949,22.0489,103796.0
2015-10-08 10:00:00,28.53,28.57,28.41,28.41,88397.0,22.0412,22.0721,21.9485,21.9485,88397.0
2015-10-08 10:30:00,28.42,28.58,28.38,28.57,126608.0,21.9562,22.0798,21.9253,22.0721,126608.0
2015-10-08 11:00:00,28.57,28.71,28.54,28.71,131364.0,22.0721,22.1803,22.0489,22.1803,131364.0
2015-10-08 11:30:00,28.71,28.84,28.71,28.82,90067.0,22.1803,22.2807,22.1803,22.2653,90067.0
2015-10-08 12:00:00,28.81,28.94,28.8,28.83,174383.0,22.2575,22.358,22.2498,22.273,174383.0
2015-10-08 12:30:00,28.84,28.87,28.74,28.79,59941.0,22.2807,22.3039,22.2035,22.2421,59941.0
2015-10-08 13:00:00,28.79,28.88,28.75,28.88,46760.0,22.2421,22.3116,22.2112,22.3116,46760.0
2015-10-08 13:30:00,28.87,28.96,28.86,28.94,70311.0,22.3039,22.3734,22.2962,22.358,70311.0
2015-10-08 14:00:00,28.95,28.98,28.64,28.73,234805.0,22.3657,22.3889,22.1262,22.1957,234805.0
2015-10-08 14:30:00,28.73,28.94,28.73,28.93,129304.0,22.1957,22.358,22.1957,22.3502,129304.0
2015-10-08 15:00:00,28.93,28.94,28.82,28.82,149476.0,22.3502,22.358,22.2653,22.2653,149476.0
2015-10-08 15:30:00,28.83,28.88,28.76,28.77,557564.0,22.273,22.3116,22.2189,22.2266,557564.0
2015-10-09 09:30:00,28.73,28.96,28.64,28.78,168920.0,22.1957,22.3734,22.1262,22.2344,168920.0
2015-10-09 10:00:00,28.79,28.79,28.48,28.52,161586.0,22.2421,22.2421,22.0026,22.0335,161586.0
2015-10-09 10:30:00,28.51,28.6,28.49,28.55,98004.0,22.0258,22.0953,22.0103,22.0567,98004.0
2015-10-09 11:00:00,28.55,28.58,28.47,28.51,110348.0,22.0567,22.0798,21.9949,22.0258,110348.0
2015-10-09 11:30:00,28.51,28.51,28.42,28.42,58239.0,22.0258,22.0258,21.9562,21.9562,58239.0
2015-10-09 12:00:00,28.43,28.45,28.24,28.25,138347.0,21.964,21.9794,21.8172,21.8249,138347.0
2015-10-09 12:30:00,28.25,28.26,28.13,28.21,120248.0,21.8249,21.8326,21.7322,21.794,120248.0
2015-10-09 13:00:00,28.21,28.34,28.21,28.29,94446.0,21.794,21.8944,21.794,21.8558,94446.0
2015-10-09 13:30:00,28.3,28.32,28.22,28.29,64919.0,21.8635,21.879,21.8017,21.8558,64919.0
2015-10-09 14:00:00,28.28,28.3,28.21,28.28,58439.0,21.8481,21.8635,21.794,21.8481,58439.0
2015-10-09 14:30:00,28.29,28.3,28.21,28.3,103624.0,21.8558,21.8635,21.794,21.8635,103624.0
2015-10-09 15:00:00,28.29,28.29,28.2,28.25,136499.0,21.8558,21.8558,21.7863,21.8249,136499.0
2015-10-09 15:30:00,28.25,28.38,28.25,28.31,449210.0,21.8249,21.9253,21.8249,21.8712,449210.0
2015-10-12 09:30:00,28.27,28.48,28.12,28.46,80755.0,21.8403,22.0026,21.7245,21.9871,80755.0
2015-10-12 10:00:00,28.46,28.48,28.26,28.3,54761.0,21.9871,22.0026,21.8326,21.8635,54761.0
2015-10-12 10:30:00,28.3,28.37,28.24,28.25,60144.0,21.8635,21.9176,21.8172,21.8249,60144.0
2015-10-12 11:00:00,28.25,28.41,28.25,28.39,34308.0,21.8249,21.9485,21.8249,21.9331,34308.0
2015-10-12 11:30:00,28.4,28.42,28.31,28.41,58118.0,21.9408,21.9562,21.8712,21.9485,58118.0
2015-10-12 12:00:00,28.4,28.4,28.31,28.34,43935.0,21.9408,21.9408,21.8712,21.8944,43935.0
2015-10-12 12:30:00,28.35,28.36,28.24,28.33,60880.0,21.9022,21.9099,21.8172,21.8867,60880.0
2015-10-12 13:00:00,28.33,28.34,28.26,28.34,47199.0,21.8867,21.8944,21.8326,21.8944,47199.0
2015-10-12 13:30:00,28.34,28.37,28.31,28.33,36221.0,21.8944,21.9176,21.8712,21.8867,36221.0
2015-10-12 14:00:00,28.34,28.4,28.33,28.37,30646.0,21.8944,21.9408,21.8867,21.9176,30646.0
2015-10-12 14:30:00,28.37,28.44,28.35,28.42,36757.0,21.9176,21.9717,21.9022,21.9562,36757.0
2015-10-12 15:00:00,28.43,28.49,28.42,28.47,79384.0,21.964,22.0103,21.9562,21.9949,79384.0
2015-10-12 15:30:00,28.46,28.48,28.42,28.47,148352.0,21.9871,22.0026,21.9562,21.9949,148352.0
2015-10-13 09:30:00,28.34,28.45,28.27,28.38,86027.0,21.8944,21.9794,21.8403,21.9253,86027.0
2015-10-13 10:00:00,28.38,28.53,28.34,28.43,208501.0,21.9253,22.0412,21.8944,21.964,208501.0
2015-10-13 10:30:00,28.44,28.5,28.41,28.48,48448.0,21.9717,22.018,21.9485,22.0026,48448.0
2015-10-13 11:00:00,28.48,28.53,28.45,28.45,46811.0,22.0026,22.0412,21.9794,21.9794,46811.0
2015-10-13 11:30:00,28.46,28.47,28.42,28.45,39563.0,21.9871,21.9949,21.9562,21.9794,39563.0
2015-10-13 12:00:00,28.44,28.47,28.31,28.41,65711.0,21.9717,21.9949,21.8712,21.9485,65711.0
2015-10-13 12:30:00,28.41,28.44,28.34,28.35,88874.0,21.9485,21.9717,21.8944,21.9022,88874.0
2015-10-13 13:00:00,28.34,28.42,28.31,28.41,122261.0,21.8944,21.9562,21.8712,21.9485,122261.0
2015-10-13 13:30:00,28.4,28.5,28.37,28.44,141328.0,21.9408,22.018,21.9176,21.9717,141328.0
2015-10-13 14:00:00,28.43,28.5,28.42,28.46,156472.0,21.964,22.018,21.9562,21.9871,156472.0
2015-10-13 14:30:00,28.45,28.59,28.45,28.59,153582.0,21.9794,22.0876,21.9794,22.0876,153582.0
2015-10-13 15:00:00,28.6,28.63,28.48,28.5,234107.0,22.0953,22.1185,22.0026,22.018,234107.0
2015-10-13 15:30:00,28.5,28.56,28.47,28.49,423421.0,22.018,22.0644,21.9949,22.0103,423421.0
2015-10-14 09:30:00,28.52,28.52,27.97,28.36,113178.0,22.0335,22.0335,21.6086,21.9099,113178.0
2015-10-14 10:00:00,28.35,28.36,28.02,28.07,101579.0,21.9022,21.9099,21.6472,21.6858,101579.0
2015-10-14 10:30:00,28.06,28.09,27.87,27.91,203306.0,21.6781,21.7013,21.5313,21.5622,203306.0
2015-10-14 11:00:00,27.91,27.98,27.79,27.84,101687.0,21.5622,21.6163,21.4695,21.5081,101687.0
2015-10-14 11:30:00,27.84,27.99,27.84,27.94,92152.0,21.5081,21.624,21.5081,21.5854,92152.0
2015-10-14 12:00:00,27.94,27.94,27.79,27.82,64524.0,21.5854,21.5854,21.4695,21.4927,64524.0
2015-10-14 12:30:00,27.83,27.98,27.81,27.91,71262.0,21.5004,21.6163,21.485,21.5622,71262.0
2015-10-14 13:00:00,27.91,28.0,27.83,27.99,120736.0,21.5622,21.6318,21.5004,21.624,120736.0
2015-10-14 13:30:00,27.99,28.05,27.92,27.94,172551.0,21.624,21.6704,21.5699,21.5854,172551.0
2015-10-14 14:00:00,27.94,27.98,27.73,27.73,93559.0,21.5854,21.6163,21.4232,21.4232,93559.0
2015-10-14 14:30:00,27.72,27.74,27.6,27.68,130302.0,21.4154,21.4309,21.3227,21.3845,130302.0
2015-10-14 15:00:00,27.68,27.78,27.66,27.77,221750.0,21.3845,21.4618,21.3691,21.4541,221750.0
2015-10-14 15:30:00,27.77,27.86,27.75,27.8,877647.0,21.4541,21.5236,21.4386,21.4772,877647.0
2015-10-15 09:30:00,28.11,28.2,27.86,28.0,146354.0,21.7167,21.7863,21.5236,21.6318,146354.0
2015-10-15 10:00:00,28.0,28.22,28.0,28.09,97961.0,21.6318,21.8017,21.6318,21.7013,97961.0
2015-10-15 10:30:00,28.07,28.21,28.04,28.16,64628.0,21.6858,21.794,21.6627,21.7554,64628.0
2015-10-15 11:00:00,28.16,28.2,28.05,28.07,100591.0,21.7554,21.7863,21.6704,21.6858,100591.0
2015-10-15 11:30:00,28.06,28.09,27.86,27.92,97987.0,21.6781,21.7013,21.5236,21.5699,97987.0
2015-10-15 12:00:00,27.92,28.09,27.91,28.08,67057.0,21.5699,21.7013,21.5622,21.6936,67057.0
2015-10-15 12:30:00,28.07,28.07,27.93,28.02,122937.0,21.6858,21.6858,21.5777,21.6472,122937.0
2015-10-15 13:00:00,28.02,28.08,28.01,28.03,132792.0,21.6472,21.6936,21.6395,21.6549,132792.0
2015-10-15 13:30:00,28.03,28.12,27.98,28.09,91572.0,21.6549,21.7245,21.6163,21.7013,91572.0
2015-10-15 14:00:00,28.1,28.14,28.06,28.12,117958.0,21.709,21.7399,21.6781,21.7245,117958.0
2015-10-15 14:30:00,28.13,28.21,28.11,28.19,110565.0,21.7322,21.794,21.7167,21.7785,110565.0
2015-10-15 15:00:00,28.18,28.27,28.14,28.24,199624.0,21.7708,21.8403,21.7399,21.8172,199624.0
2015-10-15 15:30:00,28.24,28.25,28.17,28.23,255806.0,21.8172,21.8249,21.7631,21.8094,255806.0
2015-10-16 09:30:00,28.38,28.52,27.93,28.0,231759.0,21.9253,22.0335,21.5777,21.6318,231759.0
2015-10-16 10:00:00,27.99,28.12,27.92,27.98,118590.0,21.624,21.7245,21.5699,21.6163,118590.0
2015-10-16 10:30:00,27.97,28.09,27.92,28.09,69172.0,21.6086,21.7013,21.5699,21.7013,69172.0
2015-10-16 11:00:00,28.09,28.11,28.05,28.1,58425.0,21.7013,21.7167,21.6704,21.709,58425.0
2015-10-16 11:30:00,28.1,28.27,28.1,28.27,54735.0,21.709,21.8403,21.709,21.8403,54735.0
2015-10-16 12:00:00,28.26,28.26,28.09,28.1,63978.0,21.8326,21.8326,21.7013,21.709,63978.0
2015-10-16 12:30:00,28.09,28.12,28.02,28.06,74582.0,21.7013,21.7245,21.6472,21.6781,74582.0
2015-10-16 13:00:00,28.05,28.1,28.02,28.08,53150.0,21.6704,21.709,21.6472,21.6936,53150.0
2015-10-16 13:30:00,28.08,28.11,28.0,28.01,66556.0,21.6936,21.7167,21.6318,21.6395,66556.0
2015-10-16 14:00:00,28.02,28.1,27.97,28.09,62397.0,21.6472,21.709,21.6086,21.7013,62397.0
2015-10-16 14:30:00,28.1,28.25,28.09,28.22,98233.0,21.709,21.8249,21.7013,21.8017,98233.0
2015-10-16 15:00:00,28.22,28.29,28.2,28.22,68194.0,21.8017,21.8558,21.7863,21.8017,68194.0
2015-10-16 15:30:00,28.22,28.3,28.06,28.15,355917.0,21.8017,21.8635,21.6781,21.7476,355917.0
2015-10-19 09:30:00,27.97,28.25,27.97,28.19,56440.0,21.6086,21.8249,21.6086,21.7785,56440.0
2015-10-19 10:00:00,28.19,28.22,28.1,28.11,104830.0,21.7785,21.8017,21.709,21.7167,104830.0
2015-10-19 10:30:00,28.11,28.13,28.05,28.1,119484.0,21.7167,21.7322,21.6704,21.709,119484.0
2015-10-19 11:00:00,28.09,28.11,27.95,28.05,409042.0,21.7013,21.7167,21.5931,21.6704,409042.0
2015-10-19 11:30:00,28.05,28.12,28.04,28.09,227221.0,21.6704,21.7245,21.6627,21.7013,227221.0
2015-10-19 12:00:00,28.09,28.11,27.92,28.0,106747.0,21.7013,21.7167,21.5699,21.6318,106747.0
2015-10-19 12:30:00,28.0,28.16,27.97,28.13,120274.0,21.6318,21.7554,21.6086,21.7322,120274.0
2015-10-19 13:00:00,28.12,28.13,28.01,28.05,104541.0,21.7245,21.7322,21.6395,21.6704,104541.0
2015-10-19 13:30:00,28.05,28.05,27.96,27.96,71912.0,21.6704,21.6704,21.6009,21.6009,71912.0
2015-10-19 14:00:00,27.97,27.99,27.86,27.88,102463.0,21.6086,21.624,21.5236,21.539,102463.0
2015-10-19 14:30:00,27.88,27.91,27.83,27.91,118822.0,21.539,21.5622,21.5004,21.5622,118822.0
2015-10-19 15:00:00,27.9,27.95,27.86,27.87,137596.0,21.5545,21.5931,21.5236,21.5313,137596.0
2015-10-19 15:30:00,27.87,27.95,27.84,27.9,472153.0,21.5313,21.5931,21.5081,21.5545,472153.0
2015-10-20 09:30:00,27.83,28.2,27.78,28.18,479955.0,21.5004,21.7863,21.4618,21.7708,479955.0
2015-10-20 10:00:00,28.18,28.48,28.14,28.46,408357.0,21.7708,22.0026,21.7399,21.9871,408357.0
2015-10-20 10:30:00,28.46,28.62,28.42,28.61,341293.0,21.9871,22.1107,21.9562,22.103,341293.0
2015-10-20 11:00:00,28.61,28.62,28.45,28.53,158022.0,22.103,22.1107,21.9794,22.0412,158022.0
2015-10-20 11:30:00,28.53,28.53,28.27,28.28,132013.0,22.0412,22.0412,21.8403,21.8481,132013.0
2015-10-20 12:00:00,28.27,28.33,28.22,28.26,101202.0,21.8403,21.8867,21.8017,21.8326,101202.0
2015-10-20 12:30:00,28.27,28.36,28.17,28.34,91186.0,21.8403,21.9099,21.7631,21.8944,91186.0
2015-10-20 13:00:00,28.34,28.43,28.32,28.41,68743.0,21.8944,21.964,21.879,21.9485,68743.0
2015-10-20 13:30:00,28.41,28.41,28.36,28.4,75300.0,21.9485,21.9485,21.9099,21.9408,75300.0
2015-10-20 14:00:00,28.4,28.44,28.36,28.42,85099.0,21.9408,21.9717,21.9099,21.9562,85099.0
2015-10-20 14:30:00,28.43,28.5,28.4,28.5,78163.0,21.964,22.018,21.9408,22.018,78163.0
2015-10-20 15:00:00,28.5,28.54,28.46,28.48,157384.0,22.018,22.0489,21.9871,22.0026,157384.0
2015-10-20 15:30:00,28.48,28.49,28.34,28.36,422045.0,22.0026,22.0103,21.8944,21.9099,422045.0
2015-10-21 09:30:00,28.48,28.5,28.21,28.22,121044.0,22.0026,22.018,21.794,21.8017,121044.0
2015-10-21 10:00:00,28.22,28.27,28.04,28.13,170244.0,21.8017,21.8403,21.6627,21.7322,170244.0
2015-10-21 10:30:00,28.13,28.28,28.07,28.27,113928.0,21.7322,21.8481,21.6858,21.8403,113928.0
2015-10-21 11:00:00,28.27,28.32,28.19,28.23,83759.0,21.8403,21.879,21.7785,21.8094,83759.0
2015-10-21 11:30:00,28.23,28.29,28.2,28.22,107235.0,21.8094,21.8558,21.7863,21.8017,107235.0
2015-10-21 12:00:00,28.22,28.32,28.2,28.23,80631.0,21.8017,21.879,21.7863,21.8094,80631.0
2015-10-21 12:30:00,28.23,28.26,28.19,28.19,78840.0,21.8094,21.8326,21.7785,21.7785,78840.0
2015-10-21 13:00:00,28.19,28.19,27.95,27.95,86817.0,21.7785,21.7785,21.5931,21.5931,86817.0
2015-10-21 13:30:00,27.95,27.97,27.84,27.84,124585.0,21.5931,21.6086,21.5081,21.5081,124585.0
2015-10-21 14:00:00,27.84,27.88,27.79,27.83,120324.0,21.5081,21.539,21.4695,21.5004,120324.0
2015-10-21 14:30:00,27.83,27.92,27.8,27.84,101647.0,21.5004,21.5699,21.4772,21.5081,101647.0
2015-10-21 15:00:00,27.84,27.87,27.7,27.75,127915.0,21.5081,21.5313,21.4,21.4386,127915.0
2015-10-21 15:30:00,27.74,27.74,27.51,27.52,551782.0,21.4309,21.4309,21.2532,21.2609,551782.0
2015-10-22 09:30:00,27.63,28.18,27.63,28.18,208857.0,21.3459,21.7708,21.3459,21.7708,208857.0
2015-10-22 10:00:00,28.18,28.24,28.06,28.07,103303.0,21.7708,21.8172,21.6781,21.6858,103303.0
2015-10-22 10:30:00,28.07,28.24,28.04,28.22,112047.0,21.6858,21.8172,21.6627,21.8017,112047.0
2015-10-22 11:00:00,28.23,28.23,28.13,28.21,85873.0,21.8094,21.8094,21.7322,21.794,85873.0
2015-10-22 11:30:00,28.21,28.36,28.19,28.26,71506.0,21.794,21.9099,21.7785,21.8326,71506.0
2015-10-22 12:00:00,28.26,28.36,28.22,28.33,88515.0,21.8326,21.9099,21.8017,21.8867,88515.0
2015-10-22 12:30:00,28.33,28.34,28.22,28.26,78957.0,21.8867,21.8944,21.8017,21.8326,78957.0
2015-10-22 13:00:00,28.25,28.29,28.18,28.19,72778.0,21.8249,21.8558,21.7708,21.7785,72778.0
2015-10-22 13:30:00,28.2,28.2,28.03,28.03,107168.0,21.7863,21.7863,21.6549,21.6549,107168.0
2015-10-22 14:00:00,28.02,28.06,27.89,27.93,148039.0,21.6472,21.6781,21.5468,21.5777,148039.0
2015-10-22 14:30:00,27.92,28.02,27.88,28.0,81801.0,21.5699,21.6472,21.539,21.6318,81801.0
2015-10-22 15:00:00,28.01,28.07,27.94,28.07,87951.0,21.6395,21.6858,21.5854,21.6858,87951.0
2015-10-22 15:30:00,28.07,28.09,27.86,27.91,420277.0,21.6858,21.7013,21.5236,21.5622,420277.0
2015-10-23 09:30:00,28.16,28.53,28.02,28.53,140598.0,21.7554,22.0412,21.6472,22.0412,140598.0
2015-10-23 10:00:00,28.54,28.57,28.34,28.34,184351.0,22.0489,22.0721,21.8944,21.8944,184351.0
2015-10-23 10:30:00,28.34,28.45,28.31,28.38,108410.0,21.8944,21.9794,21.8712,21.9253,108410.0
2015-10-23 11:00:00,28.39,28.46,28.29,28.3,76332.0,21.9331,21.9871,21.8558,21.8635,76332.0
2015-10-23 11:30:00,28.31,28.37,28.25,28.29,80796.0,21.8712,21.9176,21.8249,21.8558,80796.0
2015-10-23 12:00:00,28.3,28.39,28.27,28.39,70216.0,21.8635,21.9331,21.8403,21.9331,70216.0
2015-10-23 12:30:00,28.39,28.41,28.34,28.36,51907.0,21.9331,21.9485,21.8944,21.9099,51907.0
2015-10-23 13:00:00,28.35,28.37,28.26,28.34,85411.0,21.9022,21.9176,21.8326,21.8944,85411.0
2015-10-23 13:30:00,28.35,28.42,28.3,28.39,67659.0,21.9022,21.9562,21.8635,21.9331,67659.0
2015-10-23 14:00:00,28.39,28.44,28.34,28.38,69486.0,21.9331,21.9717,21.8944,21.9253,69486.0
2015-10-23 14:30:00,28.39,28.51,28.38,28.47,96804.0,21.9331,22.0258,21.9253,21.9949,96804.0
2015-10-23 15:00:00,28.47,28.54,28.45,28.5,191045.0,21.9949,22.0489,21.9794,22.018,191045.0
2015-10-23 15:30:00,28.49,28.61,28.48,28.59,606547.0,22.0103,22.103,22.0026,22.0876,606547.0
2015-10-26 09:30:00,28.59,28.7,28.29,28.32,130556.0,22.0876,22.1725,21.8558,21.879,130556.0
2015-10-26 10:00:00,28.31,28.33,28.21,28.28,131214.0,21.8712,21.8867,21.794,21.8481,131214.0
2015-10-26 10:30:00,28.28,28.29,28.14,28.25,98450.0,21.8481,21.8558,21.7399,21.8249,98450.0
2015-10-26 11:00:00,28.26,28.37,28.25,28.36,87395.0,21.8326,21.9176,21.8249,21.9099,87395.0
2015-10-26 11:30:00,28.36,28.5,28.36,28.46,82558.0,21.9099,22.018,21.9099,21.9871,82558.0
2015-10-26 12:00:00,28.45,28.52,28.39,28.52,71215.0,21.9794,22.0335,21.9331,22.0335,71215.0
2015-10-26 12:30:00,28.51,28.54,28.43,28.54,88384.0,22.0258,22.0489,21.964,22.0489,88384.0
2015-10-26 13:00:00,28.53,28.54,28.46,28.52,616726.0,22.0412,22.0489,21.9871,22.0335,616726.0
2015-10-26 13:30:00,28.53,28.62,28.53,28.59,112410.0,22.0412,22.1107,22.0412,22.0876,112410.0
2015-10-26 14:00:00,28.59,28.61,28.46,28.49,70927.0,22.0876,22.103,21.9871,22.0103,70927.0
2015-10-26 14:30:00,28.48,28.5,28.4,28.47,62820.0,22.0026,22.018,21.9408,21.9949,62820.0
2015-10-26 15:00:00,28.47,28.53,28.38,28.39,90851.0,21.9949,22.0412,21.9253,21.9331,90851.0
2015-10-26 15:30:00,28.39,28.52,28.38,28.49,172569.0,21.9331,22.0335,21.9253,22.0103,172569.0
2015-10-27 09:30:00,28.24,28.44,28.19,28.42,123731.0,21.8172,21.9717,21.7785,21.9562,123731.0
2015-10-27 10:00:00,28.41,28.41,28.14,28.2,57760.0,21.9485,21.9485,21.7399,21.7863,57760.0
2015-10-27 10:30:00,28.2,28.38,28.17,28.32,88253.0,21.7863,21.9253,21.7631,21.879,88253.0
2015-10-27 11:00:00,28.31,28.35,28.27,28.28,77670.0,21.8712,21.9022,21.8403,21.8481,77670.0
2015-10-27 11:30:00,28.27,28.38,28.26,28.32,113067.0,21.8403,21.9253,21.8326,21.879,113067.0
2015-10-27 12:00:00,28.33,28.34,28.2,28.24,157550.0,21.8867,21.8944,21.7863,21.8172,157550.0
2015-10-27 12:30:00,28.24,28.3,28.12,28.13,71261.0,21.8172,21.8635,21.7245,21.7322,71261.0
2015-10-27 13:00:00,28.13,28.13,28.01,28.09,112193.0,21.7322,21.7322,21.6395,21.7013,112193.0
2015-10-27 13:30:00,28.08,28.1,27.97,28.0,81817.0,21.6936,21.709,21.6086,21.6318,81817.0
2015-10-27 14:00:00,28.0,28.05,27.93,27.95,68040.0,21.6318,21.6704,21.5777,21.5931,68040.0
2015-10-27 14:30:00,27.95,28.0,27.89,27.96,88614.0,21.5931,21.6318,21.5468,21.6009,88614.0
2015-10-27 15:00:00,27.96,28.06,27.94,28.04,78115.0,21.6009,21.6781,21.5854,21.6627,78115.0
2015-10-27 15:30:00,28.05,28.07,27.99,28.07,274872.0,21.6704,21.6858,21.624,21.6858,274872.0
2015-10-28 09:30:00,28.17,28.47,28.06,28.46,127663.0,21.7631,21.9949,21.6781,21.9871,127663.0
2015-10-28 10:00:00,28.47,28.58,28.46,28.56,86604.0,21.9949,22.0798,21.9871,22.0644,86604.0
2015-10-28 10:30:00,28.56,28.72,28.54,28.72,101226.0,22.0644,22.188,22.0489,22.188,101226.0
2015-10-28 11:00:00,28.72,28.78,28.64,28.77,88942.0,22.188,22.2344,22.1262,22.2266,88942.0
2015-10-28 11:30:00,28.76,28.76,28.64,28.7,49172.0,22.2189,22.2189,22.1262,22.1725,49172.0
2015-10-28 12:00:00,28.7,28.7,28.61,28.69,82523.0,22.1725,22.1725,22.103,22.1648,82523.0
2015-10-28 12:30:00,28.68,28.7,28.57,28.62,45937.0,22.1571,22.1725,22.0721,22.1107,45937.0
2015-10-28 13:00:00,28.61,28.72,28.59,28.65,60441.0,22.103,22.188,22.0876,22.1339,60441.0
2015-10-28 13:30:00,28.64,28.8,28.61,28.72,100615.0,22.1262,22.2498,22.103,22.188,100615.0
2015-10-28 14:00:00,28.76,29.06,28.72,29.02,261052.0,22.2189,22.4507,22.188,22.4198,261052.0
2015-10-28 14:30:00,29.02,29.27,28.88,29.23,164131.0,22.4198,22.6129,22.3116,22.582,164131.0
2015-10-28 15:00:00,29.23,29.37,29.2,29.31,327683.0,22.582,22.6902,22.5588,22.6438,327683.0
2015-10-28 15:30:00,29.31,29.4,29.21,29.38,479619.0,22.6438,22.7133,22.5666,22.6979,479619.0
2015-10-29 09:30:00,29.4,29.74,29.26,29.58,213146.0,22.7133,22.976,22.6052,22.8524,213146.0
2015-10-29 10:00:00,29.58,29.58,29.29,29.33,162487.0,22.8524,22.8524,22.6284,22.6593,162487.0
2015-10-29 10:30:00,29.33,29.47,29.29,29.45,70394.0,22.6593,22.7674,22.6284,22.752,70394.0
2015-10-29 11:00:00,29.44,29.61,29.29,29.43,210692.0,22.7442,22.8756,22.6284,22.7365,210692.0
2015-10-29 11:30:00,29.44,29.69,29.44,29.63,143113.0,22.7442,22.9374,22.7442,22.891,143113.0
2015-10-29 12:00:00,29.62,29.71,29.55,29.69,148546.0,22.8833,22.9528,22.8292,22.9374,148546.0
2015-10-29 12:30:00,29.69,29.72,29.49,29.49,67247.0,22.9374,22.9606,22.7829,22.7829,67247.0
2015-10-29 13:00:00,29.49,29.61,29.47,29.51,66370.0,22.7829,22.8756,22.7674,22.7983,66370.0
2015-10-29 13:30:00,29.51,29.54,29.4,29.46,102851.0,22.7983,22.8215,22.7133,22.7597,102851.0
2015-10-29 14:00:00,29.45,29.64,29.45,29.63,139983.0,22.752,22.8988,22.752,22.891,139983.0
2015-10-29 14:30:00,29.62,29.65,29.51,29.55,121244.0,22.8833,22.9065,22.7983,22.8292,121244.0
2015-10-29 15:00:00,29.55,29.59,29.43,29.44,236160.0,22.8292,22.8601,22.7365,22.7442,236160.0
2015-10-29 15:30:00,29.44,29.54,29.37,29.48,303611.0,22.7442,22.8215,22.6902,22.7751,303611.0
2015-10-30 09:30:00,29.52,29.6,29.09,29.21,247083.0,22.806,22.8679,22.4738,22.5666,247083.0
2015-10-30 10:00:00,29.25,29.28,29.11,29.17,126559.0,22.5975,22.6206,22.4893,22.5357,126559.0
2015-10-30 10:30:00,29.17,29.28,29.15,29.25,158384.0,22.5357,22.6206,22.5202,22.5975,158384.0
2015-10-30 11:00:00,29.25,29.27,29.1,29.14,170771.0,22.5975,22.6129,22.4816,22.5125,170771.0
2015-10-30 11:30:00,29.14,29.14,29.03,29.03,83494.0,22.5125,22.5125,22.4275,22.4275,83494.0
2015-10-30 12:00:00,29.02,29.05,28.94,28.95,70554.0,22.4198,22.4429,22.358,22.3657,70554.0
2015-10-30 12:30:00,28.95,29.13,28.95,29.08,133656.0,22.3657,22.5047,22.3657,22.4661,133656.0
2015-10-30 13:00:00,29.09,29.13,29.04,29.05,98839.0,22.4738,22.5047,22.4352,22.4429,98839.0
2015-10-30 13:30:00,29.05,29.15,29.01,29.09,170971.0,22.4429,22.5202,22.412,22.4738,170971.0
2015-10-30 14:00:00,29.09,29.09,28.86,28.86,95769.0,22.4738,22.4738,22.2962,22.2962,95769.0
2015-10-30 14:30:00,28.86,28.88,28.72,28.73,137325.0,22.2962,22.3116,22.188,22.1957,137325.0
2015-10-30 15:00:00,28.72,28.82,28.69,28.69,308506.0,22.188,22.2653,22.1648,22.1648,308506.0
2015-10-30 15:30:00,28.7,28.83,28.66,28.77,539231.0,22.1725,22.273,22.1416,22.2266,539231.0
2015-11-02 09:30:00,28.93,29.08,28.78,28.84,155237.0,22.3502,22.4661,22.2344,22.2807,155237.0
2015-11-02 10:00:00,28.88,28.99,28.83,28.91,158043.0,22.3116,22.3966,22.273,22.3348,158043.0
2015-11-02 10:30:00,28.9,28.94,28.82,28.89,94743.0,22.3271,22.358,22.2653,22.3193,94743.0
2015-11-02 11:00:00,28.9,28.96,28.86,28.91,93672.0,22.3271,22.3734,22.2962,22.3348,93672.0
2015-11-02 11:30:00,28.92,28.94,28.77,28.82,63173.0,22.3425,22.358,22.2266,22.2653,63173.0
2015-11-02 12:00:00,28.82,28.95,28.79,28.95,52676.0,22.2653,22.3657,22.2421,22.3657,52676.0
2015-11-02 12:30:00,28.94,28.97,28.89,28.96,57895.0,22.358,22.3811,22.3193,22.3734,57895.0
2015-11-02 13:00:00,28.97,28.99,28.84,28.86,119288.0,22.3811,22.3966,22.2807,22.2962,119288.0
2015-11-02 13:30:00,28.87,28.98,28.86,28.98,92166.0,22.3039,22.3889,22.2962,22.3889,92166.0
2015-11-02 14:00:00,28.98,29.08,28.98,29.07,111142.0,22.3889,22.4661,22.3889,22.4584,111142.0
2015-11-02 14:30:00,29.07,29.24,29.07,29.24,106930.0,22.4584,22.5897,22.4584,22.5897,106930.0
2015-11-02 15:00:00,29.24,29.3,29.19,29.3,154991.0,22.5897,22.6361,22.5511,22.6361,154991.0
2015-11-02 15:30:00,29.3,29.31,29.14,29.2,367031.0,22.6361,22.6438,22.5125,22.5588,367031.0
2015-11-03 09:30:00,29.11,29.31,28.97,29.12,131586.0,22.4893,22.6438,22.3811,22.497,131586.0
2015-11-03 10:00:00,29.15,29.16,29.05,29.06,111782.0,22.5202,22.5279,22.4429,22.4507,111782.0
2015-11-03 10:30:00,29.06,29.16,29.02,29.03,84587.0,22.4507,22.5279,22.4198,22.4275,84587.0
2015-11-03 11:00:00,29.03,29.08,28.97,29.0,86880.0,22.4275,22.4661,22.3811,22.4043,86880.0
2015-11-03 11:30:00,28.99,29.17,28.98,29.16,144857.0,22.3966,22.5357,22.3889,22.5279,144857.0
2015-11-03 12:00:00,29.16,29.16,28.97,29.03,128443.0,22.5279,22.5279,22.3811,22.4275,128443.0
2015-11-03 12:30:00,29.03,29.07,29.0,29.01,78218.0,22.4275,22.4584,22.4043,22.412,78218.0
2015-11-03 13:00:00,29.02,29.03,28.94,29.01,135731.0,22.4198,22.4275,22.358,22.412,135731.0
2015-11-03 13:30:00,29.01,29.09,28.99,29.05,152900.0,22.412,22.4738,22.3966,22.4429,152900.0
2015-11-03 14:00:00,29.04,29.19,29.04,29.19,149182.0,22.4352,22.5511,22.4352,22.5511,149182.0
2015-11-03 14:30:00,29.18,29.22,29.04,29.1,142374.0,22.5434,22.5743,22.4352,22.4816,142374.0
2015-11-03 15:00:00,29.1,29.1,29.02,29.05,248625.0,22.4816,22.4816,22.4198,22.4429,248625.0
2015-11-03 15:30:00,29.05,29.07,28.95,28.97,502211.0,22.4429,22.4584,22.3657,22.3811,502211.0
2015-11-04 09:30:00,29.1,29.12,28.89,29.01,127658.0,22.4816,22.497,22.3193,22.412,127658.0
2015-11-04 10:00:00,29.03,29.13,28.95,29.07,131919.0,22.4275,22.5047,22.3657,22.4584,131919.0
2015-11-04 10:30:00,29.06,29.2,29.03,29.16,163963.0,22.4507,22.5588,22.4275,22.5279,163963.0
2015-11-04 11:00:00,29.16,29.18,28.98,28.98,112376.0,22.5279,22.5434,22.3889,22.3889,112376.0
2015-11-04 11:30:00,28.99,29.05,28.92,29.05,93703.0,22.3966,22.4429,22.3425,22.4429,93703.0
2015-11-04 12:00:00,29.04,29.22,29.02,29.2,211384.0,22.4352,22.5743,22.4198,22.5588,211384.0
2015-11-04 12:30:00,29.2,29.29,29.14,29.18,184567.0,22.5588,22.6284,22.5125,22.5434,184567.0
2015-11-04 13:00:00,29.17,29.19,29.05,29.14,57621.0,22.5357,22.5511,22.4429,22.5125,57621.0
2015-11-04 13:30:00,29.14,29.15,29.06,29.08,76449.0,22.5125,22.5202,22.4507,22.4661,76449.0
2015-11-04 14:00:00,29.09,29.17,29.06,29.11,73997.0,22.4738,22.5357,22.4507,22.4893,73997.0
2015-11-04 14:30:00,29.12,29.22,29.12,29.18,64042.0,22.497,22.5743,22.497,22.5434,64042.0
2015-11-04 15:00:00,29.18,29.19,29.07,29.07,84278.0,22.5434,22.5511,22.4584,22.4584,84278.0
2015-11-04 15:30:00,29.07,29.11,29.02,29.11,213378.0,22.4584,22.4893,22.4198,22.4893,213378.0
2015-11-05 09:30:00,29.12,29.4,29.05,29.37,83688.0,22.497,22.7133,22.4429,22.6902,83688.0
2015-11-05 10:00:00,29.37,29.53,29.34,29.4,256228.0,22.6902,22.8138,22.667,22.7133,256228.0
2015-11-05 10:30:00,29.4,29.56,29.36,29.55,245643.0,22.7133,22.837,22.6824,22.8292,245643.0
2015-11-05 11:00:00,29.54,29.62,29.51,29.59,144068.0,22.8215,22.8833,22.7983,22.8601,144068.0
2015-11-05 11:30:00,29.6,29.8,29.58,29.77,152827.0,22.8679,23.0224,22.8524,22.9992,152827.0
2015-11-05 12:00:00,29.77,29.79,29.62,29.67,150807.0,22.9992,23.0146,22.8833,22.9219,150807.0
2015-11-05 12:30:00,29.67,29.67,29.56,29.63,144026.0,22.9219,22.9219,22.837,22.891,144026.0
2015-11-05 13:00:00,29.63,29.66,29.56,29.59,93226.0,22.891,22.9142,22.837,22.8601,93226.0
2015-11-05 13:30:00,29.59,29.75,29.59,29.69,216050.0,22.8601,22.9837,22.8601,22.9374,216050.0
2015-11-05 14:00:00,29.7,29.73,29.59,29.64,88280.0,22.9451,22.9683,22.8601,22.8988,88280.0
2015-11-05 14:30:00,29.64,29.69,29.6,29.67,119074.0,22.8988,22.9374,22.8679,22.9219,119074.0
2015-11-05 15:00:00,29.67,29.87,29.63,29.87,242882.0,22.9219,23.0764,22.891,23.0764,242882.0
2015-11-05 15:30:00,29.86,29.86,29.7,29.7,324293.0,23.0687,23.0687,22.9451,22.9451,324293.0
2015-11-06 09:30:00,30.42,31.18,30.38,30.64,552662.0,23.5014,24.0885,23.4705,23.6713,552662.0
2015-11-06 10:00:00,30.64,30.76,30.43,30.6,250320.0,23.6713,23.764,23.5091,23.6404,250320.0
2015-11-06 10:30:00,30.58,30.86,30.55,30.69,277221.0,23.625,23.8413,23.6018,23.7099,277221.0
2015-11-06 11:00:00,30.69,30.85,30.57,30.6,307435.0,23.7099,23.8336,23.6172,23.6404,307435.0
2015-11-06 11:30:00,30.6,30.74,30.56,30.64,184383.0,23.6404,23.7486,23.6095,23.6713,184383.0
2015-11-06 12:00:00,30.64,30.7,30.56,30.67,175772.0,23.6713,23.7177,23.6095,23.6945,175772.0
2015-11-06 12:30:00,30.68,30.78,30.56,30.73,146186.0,23.7022,23.7795,23.6095,23.7408,146186.0
2015-11-06 13:00:00,30.72,30.84,30.67,30.8,153913.0,23.7331,23.8258,23.6945,23.7949,153913.0
2015-11-06 13:30:00,30.79,30.98,30.78,30.87,157212.0,23.7872,23.934,23.7795,23.849,157212.0
2015-11-06 14:00:00,30.87,30.92,30.78,30.82,131165.0,23.849,23.8876,23.7795,23.8104,131165.0
2015-11-06 14:30:00,30.81,30.85,30.72,30.79,123314.0,23.8027,23.8336,23.7331,23.7872,123314.0
2015-11-06 15:00:00,30.78,30.83,30.73,30.73,182238.0,23.7795,23.8181,23.7408,23.7408,182238.0
2015-11-06 15:30:00,30.74,30.74,30.63,30.68,507910.0,23.7486,23.7486,23.6636,23.7022,507910.0
2015-11-09 09:30:00,30.97,30.98,30.64,30.71,199871.0,23.9263,23.934,23.6713,23.7254,199871.0
2015-11-09 10:00:00,30.71,30.77,30.52,30.53,104681.0,23.7254,23.7718,23.5786,23.5863,104681.0
2015-11-09 10:30:00,30.51,30.65,30.47,30.64,96057.0,23.5709,23.679,23.54,23.6713,96057.0
2015-11-09 11:00:00,30.64,30.72,30.57,30.59,134560.0,23.6713,23.7331,23.6172,23.6327,134560.0
2015-11-09 11:30:00,30.59,30.62,30.45,30.46,101012.0,23.6327,23.6559,23.5245,23.5323,101012.0
2015-11-09 12:00:00,30.44,30.5,30.39,30.45,78581.0,23.5168,23.5632,23.4782,23.5245,78581.0
2015-11-09 12:30:00,30.45,30.56,30.38,30.54,171978.0,23.5245,23.6095,23.4705,23.5941,171978.0
2015-11-09 13:00:00,30.54,30.56,30.44,30.5,81484.0,23.5941,23.6095,23.5168,23.5632,81484.0
2015-11-09 13:30:00,30.5,30.51,30.36,30.41,105696.0,23.5632,23.5709,23.455,23.4936,105696.0
2015-11-09 14:00:00,30.41,30.48,30.36,30.39,90225.0,23.4936,23.5477,23.455,23.4782,90225.0
2015-11-09 14:30:00,30.39,30.46,30.3,30.33,103959.0,23.4782,23.5323,23.4086,23.4318,103959.0
2015-11-09 15:00:00,30.33,30.44,30.28,30.41,120659.0,23.4318,23.5168,23.3932,23.4936,120659.0
2015-11-09 15:30:00,30.42,30.62,30.42,30.54,310699.0,23.5014,23.6559,23.5014,23.5941,310699.0
2015-11-10 09:30:00,30.43,30.66,30.34,30.43,173611.0,23.5091,23.6868,23.4396,23.5091,173611.0
2015-11-10 10:00:00,30.44,30.44,30.2,30.29,165464.0,23.5168,23.5168,23.3314,23.4009,165464.0
2015-11-10 10:30:00,30.29,30.49,30.25,30.48,92291.0,23.4009,23.5554,23.37,23.5477,92291.0
2015-11-10 11:00:00,30.48,30.55,30.44,30.5,97619.0,23.5477,23.6018,23.5168,23.5632,97619.0
2015-11-10 11:30:00,30.49,30.64,30.49,30.63,110585.0,23.5554,23.6713,23.5554,23.6636,110585.0
2015-11-10 12:00:00,30.64,30.74,30.62,30.65,94287.0,23.6713,23.7486,23.6559,23.679,94287.0
2015-11-10 12:30:00,30.65,30.68,30.58,30.65,111960.0,23.679,23.7022,23.625,23.679,111960.0
2015-11-10 13:00:00,30.64,30.67,30.56,30.6,63771.0,23.6713,23.6945,23.6095,23.6404,63771.0
2015-11-10 13:30:00,30.61,30.67,30.57,30.65,93783.0,23.6481,23.6945,23.6172,23.679,93783.0
2015-11-10 14:00:00,30.64,30.66,30.57,30.6,125573.0,23.6713,23.6868,23.6172,23.6404,125573.0
2015-11-10 14:30:00,30.6,30.75,30.6,30.71,115946.0,23.6404,23.7563,23.6404,23.7254,115946.0
2015-11-10 15:00:00,30.7,30.77,30.69,30.77,140483.0,23.7177,23.7718,23.7099,23.7718,140483.0
2015-11-10 15:30:00,30.77,30.79,30.7,30.79,349686.0,23.7718,23.7872,23.7177,23.7872,349686.0
2015-11-11 09:30:00,30.82,31.06,30.79,30.82,174302.0,23.8104,23.9958,23.7872,23.8104,174302.0
2015-11-11 10:00:00,30.83,30.85,30.63,30.68,195946.0,23.8181,23.8336,23.6636,23.7022,195946.0
2015-11-11 10:30:00,30.68,30.87,30.67,30.85,124245.0,23.7022,23.849,23.6945,23.8336,124245.0
2015-11-11 11:00:00,30.86,30.89,30.77,30.87,85653.0,23.8413,23.8645,23.7718,23.849,85653.0
2015-11-11 11:30:00,30.88,30.89,30.83,30.85,109851.0,23.8567,23.8645,23.8181,23.8336,109851.0
2015-11-11 12:00:00,30.85,30.88,30.82,30.83,101348.0,23.8336,23.8567,23.8104,23.8181,101348.0
2015-11-11 12:30:00,30.83,30.86,30.75,30.76,74344.0,23.8181,23.8413,23.7563,23.764,74344.0
2015-11-11 13:00:00,30.75,30.75,30.5,30.52,67025.0,23.7563,23.7563,23.5632,23.5786,67025.0
2015-11-11 13:30:00,30.53,30.54,30.45,30.46,75803.0,23.5863,23.5941,23.5245,23.5323,75803.0
2015-11-11 14:00:00,30.46,30.5,30.36,30.49,211755.0,23.5323,23.5632,23.455,23.5554,211755.0
2015-11-11 14:30:00,30.49,30.5,30.39,30.39,92375.0,23.5554,23.5632,23.4782,23.4782,92375.0
2015-11-11 15:00:00,30.39,30.5,30.39,30.5,84071.0,23.4782,23.5632,23.4782,23.5632,84071.0
2015-11-11 15:30:00,30.5,30.54,30.45,30.48,312502.0,23.5632,23.5941,23.5245,23.5477,312502.0
2015-11-12 09:30:00,30.18,30.37,29.91,30.0,224787.0,23.3159,23.4627,23.1073,23.1769,224787.0
2015-11-12 10:00:00,30.0,30.19,29.93,30.16,93229.0,23.1769,23.3237,23.1228,23.3005,93229.0
2015-11-12 10:30:00,30.16,30.16,30.02,30.16,75280.0,23.3005,23.3005,23.1923,23.3005,75280.0
2015-11-12 11:00:00,30.17,30.2,30.09,30.14,82807.0,23.3082,23.3314,23.2464,23.285,82807.0
2015-11-12 11:30:00,30.13,30.14,30.03,30.12,68332.0,23.2773,23.285,23.2001,23.2696,68332.0
2015-11-12 12:00:00,30.12,30.15,29.96,29.99,73088.0,23.2696,23.2928,23.146,23.1692,73088.0
2015-11-12 12:30:00,29.99,30.1,29.97,30.1,97069.0,23.1692,23.2541,23.1537,23.2541,97069.0
2015-11-12 13:00:00,30.09,30.13,30.05,30.08,91485.0,23.2464,23.2773,23.2155,23.2387,91485.0
2015-11-12 13:30:00,30.1,30.13,30.06,30.09,107694.0,23.2541,23.2773,23.2232,23.2464,107694.0
2015-11-12 14:00:00,30.09,30.09,29.91,30.0,88985.0,23.2464,23.2464,23.1073,23.1769,88985.0
2015-11-12 14:30:00,30.0,30.02,29.81,29.88,76619.0,23.1769,23.1923,23.0301,23.0842,76619.0
2015-11-12 15:00:00,29.88,29.91,29.85,29.89,85457.0,23.0842,23.1073,23.061,23.0919,85457.0
2015-11-12 15:30:00,29.88,29.89,29.76,29.77,529904.0,23.0842,23.0919,22.9915,22.9992,529904.0
2015-11-13 09:30:00,29.63,29.91,29.47,29.58,201856.0,22.891,23.1073,22.7674,22.8524,201856.0
2015-11-13 10:00:00,29.59,29.63,29.45,29.5,119946.0,22.8601,22.891,22.752,22.7906,119946.0
2015-11-13 10:30:00,29.52,29.68,29.48,29.68,102202.0,22.806,22.9297,22.7751,22.9297,102202.0
2015-11-13 11:00:00,29.69,29.72,29.55,29.69,75907.0,22.9374,22.9606,22.8292,22.9374,75907.0
2015-11-13 11:30:00,29.7,29.81,29.66,29.81,81423.0,22.9451,23.0301,22.9142,23.0301,81423.0
2015-11-13 12:00:00,29.81,29.89,29.76,29.77,76171.0,23.0301,23.0919,22.9915,22.9992,76171.0
2015-11-13 12:30:00,29.77,29.77,29.62,29.66,78806.0,22.9992,22.9992,22.8833,22.9142,78806.0
2015-11-13 13:00:00,29.66,29.66,29.57,29.58,719131.0,22.9142,22.9142,22.8447,22.8524,719131.0
2015-11-13 13:30:00,29.58,29.6,29.41,29.43,158970.0,22.8524,22.8679,22.7211,22.7365,158970.0
2015-11-13 14:00:00,29.42,29.45,29.32,29.33,163767.0,22.7288,22.752,22.6515,22.6593,163767.0
2015-11-13 14:30:00,29.32,29.4,29.3,29.32,126171.0,22.6515,22.7133,22.6361,22.6515,126171.0
2015-11-13 15:00:00,29.32,29.39,29.27,29.33,209659.0,22.6515,22.7056,22.6129,22.6593,209659.0
2015-11-13 15:30:00,29.32,29.5,29.32,29.48,529074.0,22.6515,22.7906,22.6515,22.7751,529074.0
2015-11-16 09:30:00,29.34,29.47,29.27,29.28,302858.0,22.7129,22.8135,22.6587,22.6664,302858.0
2015-11-16 10:00:00,29.27,29.29,29.1,29.21,205785.0,22.6587,22.6742,22.5271,22.6122,205785.0
2015-11-16 10:30:00,29.21,29.25,29.05,29.07,112170.0,22.6122,22.6432,22.4884,22.5039,112170.0
2015-11-16 11:00:00,29.07,29.19,29.04,29.07,165612.0,22.5039,22.5968,22.4806,22.5039,165612.0
2015-11-16 11:30:00,29.07,29.17,29.06,29.14,116316.0,22.5039,22.5813,22.4961,22.558,116316.0
2015-11-16 12:00:00,29.14,29.22,29.13,29.19,190706.0,22.558,22.62,22.5503,22.5968,190706.0
2015-11-16 12:30:00,29.19,29.31,29.19,29.21,109906.0,22.5968,22.6896,22.5968,22.6122,109906.0
2015-11-16 13:00:00,29.21,29.24,29.16,29.24,83779.0,22.6122,22.6355,22.5735,22.6355,83779.0
2015-11-16 13:30:00,29.24,29.31,29.19,29.29,148042.0,22.6355,22.6896,22.5968,22.6742,148042.0
2015-11-16 14:00:00,29.28,29.4,29.28,29.4,93388.0,22.6664,22.7593,22.6664,22.7593,93388.0
2015-11-16 14:30:00,29.4,29.44,29.36,29.39,112108.0,22.7593,22.7903,22.7284,22.7516,112108.0
2015-11-16 15:00:00,29.4,29.6,29.4,29.55,142153.0,22.7593,22.9141,22.7593,22.8754,142153.0
2015-11-16 15:30:00,29.55,29.66,29.54,29.64,384224.0,22.8754,22.9606,22.8677,22.9451,384224.0
2015-11-17 09:30:00,29.75,29.77,29.58,29.73,169144.0,23.0303,23.0457,22.8987,23.0148,169144.0
2015-11-17 10:00:00,29.71,29.78,29.65,29.72,95612.0,22.9993,23.0535,22.9529,23.007,95612.0
2015-11-17 10:30:00,29.72,29.95,29.68,29.84,113887.0,23.007,23.1851,22.9761,23.0999,113887.0
2015-11-17 11:00:00,29.84,30.02,29.77,30.01,114896.0,23.0999,23.2393,23.0457,23.2315,114896.0
2015-11-17 11:30:00,30.01,30.16,30.0,30.15,128193.0,23.2315,23.3477,23.2238,23.3399,128193.0
2015-11-17 12:00:00,30.15,30.15,30.0,30.03,97281.0,23.3399,23.3399,23.2238,23.247,97281.0
2015-11-17 12:30:00,30.02,30.06,29.94,29.99,113040.0,23.2393,23.2702,23.1773,23.2161,113040.0
2015-11-17 13:00:00,30.0,30.05,29.85,29.89,62994.0,23.2238,23.2625,23.1077,23.1386,62994.0
2015-11-17 13:30:00,29.89,29.98,29.85,29.98,92679.0,23.1386,23.2083,23.1077,23.2083,92679.0
2015-11-17 14:00:00,29.97,30.02,29.81,29.81,145984.0,23.2006,23.2393,23.0767,23.0767,145984.0
2015-11-17 14:30:00,29.81,29.86,29.77,29.82,85925.0,23.0767,23.1154,23.0457,23.0845,85925.0
2015-11-17 15:00:00,29.81,29.81,29.67,29.77,144122.0,23.0767,23.0767,22.9683,23.0457,144122.0
2015-11-17 15:30:00,29.77,29.86,29.72,29.76,349521.0,23.0457,23.1154,23.007,23.038,349521.0
2015-11-18 09:30:00,29.94,29.97,29.73,29.85,297014.0,23.1773,23.2006,23.0148,23.1077,297014.0
2015-11-18 10:00:00,29.85,29.88,29.64,29.68,306177.0,23.1077,23.1309,22.9451,22.9761,306177.0
2015-11-18 10:30:00,29.68,29.72,29.55,29.71,186040.0,22.9761,23.007,22.8754,22.9993,186040.0
2015-11-18 11:00:00,29.71,29.83,29.66,29.83,147697.0,22.9993,23.0922,22.9606,23.0922,147697.0
2015-11-18 11:30:00,29.84,29.96,29.82,29.87,189567.0,23.0999,23.1928,23.0845,23.1232,189567.0
2015-11-18 12:00:00,29.86,29.97,29.84,29.96,121323.0,23.1154,23.2006,23.0999,23.1928,121323.0
2015-11-18 12:30:00,29.96,30.04,29.92,30.02,271853.0,23.1928,23.2548,23.1619,23.2393,271853.0
2015-11-18 13:00:00,30.01,30.13,29.98,30.07,114525.0,23.2315,23.3244,23.2083,23.278,114525.0
2015-11-18 13:30:00,30.07,30.12,30.02,30.04,88854.0,23.278,23.3167,23.2393,23.2548,88854.0
2015-11-18 14:00:00,30.05,30.16,29.93,29.99,202954.0,23.2625,23.3477,23.1696,23.2161,202954.0
2015-11-18 14:30:00,29.98,30.13,29.93,30.13,76880.0,23.2083,23.3244,23.1696,23.3244,76880.0
2015-11-18 15:00:00,30.13,30.23,30.13,30.18,119917.0,23.3244,23.4018,23.3244,23.3631,119917.0
2015-11-18 15:30:00,30.18,30.26,30.17,30.21,412115.0,23.3631,23.4251,23.3554,23.3864,412115.0
2015-11-19 09:30:00,30.05,30.21,29.99,30.02,145613.0,23.2625,23.3864,23.2161,23.2393,145613.0
2015-11-19 10:00:00,30.02,30.02,29.78,29.8,103884.0,23.2393,23.2393,23.0535,23.069,103884.0
2015-11-19 10:30:00,29.81,29.96,29.81,29.94,100409.0,23.0767,23.1928,23.0767,23.1773,100409.0
2015-11-19 11:00:00,29.93,30.1,29.91,30.07,117995.0,23.1696,23.3012,23.1541,23.278,117995.0
2015-11-19 11:30:00,30.07,30.12,29.89,29.92,67796.0,23.278,23.3167,23.1386,23.1619,67796.0
2015-11-19 12:00:00,29.92,30.01,29.92,29.98,103063.0,23.1619,23.2315,23.1619,23.2083,103063.0
2015-11-19 12:30:00,29.99,30.08,29.99,30.05,108610.0,23.2161,23.2857,23.2161,23.2625,108610.0
2015-11-19 13:00:00,30.05,30.07,29.99,30.0,56117.0,23.2625,23.278,23.2161,23.2238,56117.0
2015-11-19 13:30:00,30.0,30.03,29.93,29.94,53026.0,23.2238,23.247,23.1696,23.1773,53026.0
2015-11-19 14:00:00,29.95,29.97,29.85,29.86,47101.0,23.1851,23.2006,23.1077,23.1154,47101.0
2015-11-19 14:30:00,29.86,29.94,29.84,29.94,69651.0,23.1154,23.1773,23.0999,23.1773,69651.0
2015-11-19 15:00:00,29.94,29.96,29.85,29.91,91814.0,23.1773,23.1928,23.1077,23.1541,91814.0
2015-11-19 15:30:00,29.91,29.93,29.86,29.92,187308.0,23.1541,23.1696,23.1154,23.1619,187308.0
2015-11-20 09:30:00,29.99,30.19,29.94,30.02,201819.0,23.2161,23.3709,23.1773,23.2393,201819.0
2015-11-20 10:00:00,30.02,30.15,29.95,30.09,130347.0,23.2393,23.3399,23.1851,23.2935,130347.0
2015-11-20 10:30:00,30.1,30.1,29.95,30.03,206683.0,23.3012,23.3012,23.1851,23.247,206683.0
2015-11-20 11:00:00,30.03,30.17,30.03,30.15,83304.0,23.247,23.3554,23.247,23.3399,83304.0
2015-11-20 11:30:00,30.15,30.17,30.02,30.03,125940.0,23.3399,23.3554,23.2393,23.247,125940.0
2015-11-20 12:00:00,30.04,30.05,29.87,29.89,120740.0,23.2548,23.2625,23.1232,23.1386,120740.0
2015-11-20 12:30:00,29.89,29.98,29.89,29.95,61498.0,23.1386,23.2083,23.1386,23.1851,61498.0
2015-11-20 13:00:00,29.95,30.02,29.89,29.89,87710.0,23.1851,23.2393,23.1386,23.1386,87710.0
2015-11-20 13:30:00,29.89,29.94,29.79,29.94,78213.0,23.1386,23.1773,23.0612,23.1773,78213.0
2015-11-20 14:00:00,29.94,29.98,29.86,29.86,81024.0,23.1773,23.2083,23.1154,23.1154,81024.0
2015-11-20 14:30:00,29.85,29.87,29.81,29.82,161929.0,23.1077,23.1232,23.0767,23.0845,161929.0
2015-11-20 15:00:00,29.82,29.94,29.8,29.94,172467.0,23.0845,23.1773,23.069,23.1773,172467.0
2015-11-20 15:30:00,29.94,29.99,29.92,29.94,265431.0,23.1773,23.2161,23.1619,23.1773,265431.0
2015-11-23 09:30:00,29.78,30.08,29.78,29.92,70440.0,23.0535,23.2857,23.0535,23.1619,70440.0
2015-11-23 10:00:00,29.93,30.07,29.86,30.02,69604.0,23.1696,23.278,23.1154,23.2393,69604.0
2015-11-23 10:30:00,30.01,30.11,29.98,30.11,99174.0,23.2315,23.3089,23.2083,23.3089,99174.0
2015-11-23 11:00:00,30.11,30.11,30.02,30.05,102906.0,23.3089,23.3089,23.2393,23.2625,102906.0
2015-11-23 11:30:00,30.05,30.1,29.99,30.09,108257.0,23.2625,23.3012,23.2161,23.2935,108257.0
2015-11-23 12:00:00,30.09,30.15,30.06,30.13,57177.0,23.2935,23.3399,23.2702,23.3244,57177.0
2015-11-23 12:30:00,30.13,30.16,30.07,30.16,75995.0,23.3244,23.3477,23.278,23.3477,75995.0
2015-11-23 13:00:00,30.16,30.19,30.1,30.11,56932.0,23.3477,23.3709,23.3012,23.3089,56932.0
2015-11-23 13:30:00,30.1,30.1,30.0,30.02,54733.0,23.3012,23.3012,23.2238,23.2393,54733.0
2015-11-23 14:00:00,30.02,30.04,29.87,29.9,193059.0,23.2393,23.2548,23.1232,23.1464,193059.0
2015-11-23 14:30:00,29.89,29.89,29.81,29.86,130197.0,23.1386,23.1386,23.0767,23.1154,130197.0
2015-11-23 15:00:00,29.86,29.88,29.83,29.87,116063.0,23.1154,23.1309,23.0922,23.1232,116063.0
2015-11-23 15:30:00,29.88,29.92,29.85,29.88,140095.0,23.1309,23.1619,23.1077,23.1309,140095.0
2015-11-24 09:30:00,29.73,29.85,29.59,29.75,198665.0,23.0148,23.1077,22.9064,23.0303,198665.0
2015-11-24 10:00:00,29.72,29.76,29.65,29.66,81451.0,23.007,23.038,22.9529,22.9606,81451.0
2015-11-24 10:30:00,29.66,29.71,29.55,29.56,100491.0,22.9606,22.9993,22.8754,22.8832,100491.0
2015-11-24 11:00:00,29.55,29.72,29.53,29.68,86484.0,22.8754,23.007,22.86,22.9761,86484.0
2015-11-24 11:30:00,29.67,29.81,29.67,29.76,110206.0,22.9683,23.0767,22.9683,23.038,110206.0
2015-11-24 12:00:00,29.76,29.82,29.7,29.73,198905.0,23.038,23.0845,22.9916,23.0148,198905.0
2015-11-24 12:30:00,29.72,29.77,29.69,29.77,42717.0,23.007,23.0457,22.9838,23.0457,42717.0
2015-11-24 13:00:00,29.76,29.94,29.76,29.92,56654.0,23.038,23.1773,23.038,23.1619,56654.0
2015-11-24 13:30:00,29.92,29.96,29.83,29.89,52198.0,23.1619,23.1928,23.0922,23.1386,52198.0
2015-11-24 14:00:00,29.9,29.96,29.84,29.89,49945.0,23.1464,23.1928,23.0999,23.1386,49945.0
2015-11-24 14:30:00,29.89,29.98,29.87,29.96,41531.0,23.1386,23.2083,23.1232,23.1928,41531.0
2015-11-24 15:00:00,29.95,30.05,29.93,30.03,123780.0,23.1851,23.2625,23.1696,23.247,123780.0
2015-11-24 15:30:00,30.02,30.05,29.93,29.94,249966.0,23.2393,23.2625,23.1696,23.1773,249966.0
2015-11-25 09:30:00,29.97,30.1,29.82,30.01,65574.0,23.2006,23.3012,23.0845,23.2315,65574.0
2015-11-25 10:00:00,30.02,30.11,29.97,30.01,70623.0,23.2393,23.3089,23.2006,23.2315,70623.0
2015-11-25 10:30:00,30.01,30.07,29.97,29.97,50279.0,23.2315,23.278,23.2006,23.2006,50279.0
2015-11-25 11:00:00,29.96,30.0,29.89,29.99,39181.0,23.1928,23.2238,23.1386,23.2161,39181.0
2015-11-25 11:30:00,30.0,30.02,29.89,29.99,46588.0,23.2238,23.2393,23.1386,23.2161,46588.0
2015-11-25 12:00:00,29.99,30.11,29.99,30.06,65501.0,23.2161,23.3089,23.2161,23.2702,65501.0
2015-11-25 12:30:00,30.06,30.07,29.98,30.0,42563.0,23.2702,23.278,23.2083,23.2238,42563.0
2015-11-25 13:00:00,30.0,30.02,29.94,30.02,40883.0,23.2238,23.2393,23.1773,23.2393,40883.0
2015-11-25 13:30:00,30.01,30.03,29.87,29.9,71037.0,23.2315,23.247,23.1232,23.1464,71037.0
2015-11-25 14:00:00,29.9,29.94,29.85,29.92,63506.0,23.1464,23.1773,23.1077,23.1619,63506.0
2015-11-25 14:30:00,29.92,29.97,29.91,29.96,76353.0,23.1619,23.2006,23.1541,23.1928,76353.0
2015-11-25 15:00:00,29.96,30.02,29.94,30.0,93277.0,23.1928,23.2393,23.1773,23.2238,93277.0
2015-11-25 15:30:00,30.0,30.01,29.93,29.93,203155.0,23.2238,23.2315,23.1696,23.1696,203155.0
2015-11-27 09:30:00,30.0,30.06,29.5,29.88,118133.0,23.2238,23.2702,22.8367,23.1309,118133.0
2015-11-27 10:00:00,29.88,29.91,29.79,29.86,101081.0,23.1309,23.1541,23.0612,23.1154,101081.0
2015-11-27 10:30:00,29.87,30.0,29.85,29.98,71122.0,23.1232,23.2238,23.1077,23.2083,71122.0
2015-11-27 11:00:00,29.98,30.05,29.96,30.03,76909.0,23.2083,23.2625,23.1928,23.247,76909.0
2015-11-27 11:30:00,30.02,30.04,29.8,29.86,66967.0,23.2393,23.2548,23.069,23.1154,66967.0
2015-11-27 12:00:00,29.87,29.98,29.83,29.96,69005.0,23.1232,23.2083,23.0922,23.1928,69005.0
2015-11-27 12:30:00,29.96,30.1,29.96,30.08,109162.0,23.1928,23.3012,23.1928,23.2857,109162.0
2015-11-30 09:30:00,30.21,30.28,29.97,29.99,197227.0,23.3864,23.4406,23.2006,23.2161,197227.0
2015-11-30 10:00:00,29.99,30.09,29.94,30.07,122454.0,23.2161,23.2935,23.1773,23.278,122454.0
2015-11-30 10:30:00,30.08,30.18,30.04,30.07,100488.0,23.2857,23.3631,23.2548,23.278,100488.0
2015-11-30 11:00:00,30.08,30.11,29.92,29.95,145496.0,23.2857,23.3089,23.1619,23.1851,145496.0
2015-11-30 11:30:00,29.94,29.99,29.9,29.96,123801.0,23.1773,23.2161,23.1464,23.1928,123801.0
2015-11-30 12:00:00,29.97,30.08,29.94,30.06,153637.0,23.2006,23.2857,23.1773,23.2702,153637.0
2015-11-30 12:30:00,30.07,30.09,29.9,29.92,72531.0,23.278,23.2935,23.1464,23.1619,72531.0
2015-11-30 13:00:00,29.92,29.99,29.83,29.98,250397.0,23.1619,23.2161,23.0922,23.2083,250397.0
2015-11-30 13:30:00,29.99,30.13,29.98,30.12,92563.0,23.2161,23.3244,23.2083,23.3167,92563.0
2015-11-30 14:00:00,30.11,30.13,30.06,30.11,110132.0,23.3089,23.3244,23.2702,23.3089,110132.0
2015-11-30 14:30:00,30.11,30.15,30.0,30.01,148796.0,23.3089,23.3399,23.2238,23.2315,148796.0
2015-11-30 15:00:00,30.01,30.05,29.94,30.01,199241.0,23.2315,23.2625,23.1773,23.2315,199241.0
2015-11-30 15:30:00,30.01,30.09,29.96,29.96,509362.0,23.2315,23.2935,23.1928,23.1928,509362.0
2015-12-01 09:30:00,30.11,30.45,30.11,30.34,151777.0,23.3089,23.5722,23.3089,23.487,151777.0
2015-12-01 10:00:00,30.34,30.34,30.02,30.16,144951.0,23.487,23.487,23.2393,23.3477,144951.0
2015-12-01 10:30:00,30.16,30.3,30.14,30.26,129714.0,23.3477,23.456,23.3322,23.4251,129714.0
2015-12-01 11:00:00,30.26,30.27,30.14,30.24,241712.0,23.4251,23.4328,23.3322,23.4096,241712.0
2015-12-01 11:30:00,30.25,30.28,30.08,30.13,118614.0,23.4173,23.4406,23.2857,23.3244,118614.0
2015-12-01 12:00:00,30.14,30.19,30.09,30.11,56390.0,23.3322,23.3709,23.2935,23.3089,56390.0
2015-12-01 12:30:00,30.12,30.31,30.1,30.31,63295.0,23.3167,23.4638,23.3012,23.4638,63295.0
2015-12-01 13:00:00,30.3,30.32,30.24,30.25,84919.0,23.456,23.4715,23.4096,23.4173,84919.0
2015-12-01 13:30:00,30.25,30.29,30.19,30.2,105055.0,23.4173,23.4483,23.3709,23.3786,105055.0
2015-12-01 14:00:00,30.21,30.36,30.21,30.36,123740.0,23.3864,23.5025,23.3864,23.5025,123740.0
2015-12-01 14:30:00,30.36,30.39,30.28,30.31,99692.0,23.5025,23.5257,23.4406,23.4638,99692.0
2015-12-01 15:00:00,30.32,30.38,30.3,30.36,227699.0,23.4715,23.518,23.456,23.5025,227699.0
2015-12-01 15:30:00,30.36,30.42,30.34,30.41,492262.0,23.5025,23.5489,23.487,23.5412,492262.0
2015-12-02 09:30:00,30.5,30.55,30.36,30.46,190899.0,23.6109,23.6496,23.5025,23.5799,190899.0
2015-12-02 10:00:00,30.46,30.52,30.41,30.41,113953.0,23.5799,23.6263,23.5412,23.5412,113953.0
2015-12-02 10:30:00,30.4,30.44,30.37,30.43,199056.0,23.5334,23.5644,23.5102,23.5567,199056.0
2015-12-02 11:00:00,30.43,30.44,30.27,30.36,165135.0,23.5567,23.5644,23.4328,23.5025,165135.0
2015-12-02 11:30:00,30.35,30.37,30.2,30.29,100133.0,23.4947,23.5102,23.3786,23.4483,100133.0
2015-12-02 12:00:00,30.28,30.45,30.27,30.44,154302.0,23.4406,23.5722,23.4328,23.5644,154302.0
2015-12-02 12:30:00,30.45,30.47,30.26,30.29,118750.0,23.5722,23.5876,23.4251,23.4483,118750.0
2015-12-02 13:00:00,30.28,30.34,30.25,30.3,84640.0,23.4406,23.487,23.4173,23.456,84640.0
2015-12-02 13:30:00,30.3,30.32,30.18,30.2,102676.0,23.456,23.4715,23.3631,23.3786,102676.0
2015-12-02 14:00:00,30.19,30.21,30.04,30.07,189065.0,23.3709,23.3864,23.2548,23.278,189065.0
2015-12-02 14:30:00,30.06,30.11,29.95,29.98,144628.0,23.2702,23.3089,23.1851,23.2083,144628.0
2015-12-02 15:00:00,29.98,30.0,29.91,29.96,211989.0,23.2083,23.2238,23.1541,23.1928,211989.0
2015-12-02 15:30:00,29.95,29.96,29.87,29.94,382984.0,23.1851,23.1928,23.1232,23.1773,382984.0
2015-12-03 09:30:00,30.14,30.21,29.84,29.84,264156.0,23.3322,23.3864,23.0999,23.0999,264156.0
2015-12-03 10:00:00,29.84,29.84,29.67,29.8,199758.0,23.0999,23.0999,22.9683,23.069,199758.0
2015-12-03 10:30:00,29.8,29.83,29.69,29.7,142718.0,23.069,23.0922,22.9838,22.9916,142718.0
2015-12-03 11:00:00,29.71,29.99,29.7,29.94,134411.0,22.9993,23.2161,22.9916,23.1773,134411.0
2015-12-03 11:30:00,29.95,29.97,29.77,29.88,66768.0,23.1851,23.2006,23.0457,23.1309,66768.0
2015-12-03 12:00:00,29.88,29.89,29.67,29.7,86147.0,23.1309,23.1386,22.9683,22.9916,86147.0
2015-12-03 12:30:00,29.7,29.74,29.6,29.61,114110.0,22.9916,23.0225,22.9141,22.9219,114110.0
2015-12-03 13:00:00,29.6,29.74,29.58,29.73,120745.0,22.9141,23.0225,22.8987,23.0148,120745.0
2015-12-03 13:30:00,29.73,29.73,29.55,29.58,108173.0,23.0148,23.0148,22.8754,22.8987,108173.0
2015-12-03 14:00:00,29.57,29.65,29.47,29.5,132346.0,22.8909,22.9529,22.8135,22.8367,132346.0
2015-12-03 14:30:00,29.5,29.55,29.4,29.55,143379.0,22.8367,22.8754,22.7593,22.8754,143379.0
2015-12-03 15:00:00,29.54,29.55,29.4,29.42,161559.0,22.8677,22.8754,22.7593,22.7748,161559.0
2015-12-03 15:30:00,29.42,29.51,29.35,29.47,354288.0,22.7748,22.8445,22.7206,22.8135,354288.0
2015-12-04 09:30:00,29.59,29.72,29.43,29.65,319556.0,22.9064,23.007,22.7825,22.9529,319556.0
2015-12-04 10:00:00,29.66,29.77,29.61,29.74,167652.0,22.9606,23.0457,22.9219,23.0225,167652.0
2015-12-04 10:30:00,29.73,30.01,29.68,29.95,232062.0,23.0148,23.2315,22.9761,23.1851,232062.0
2015-12-04 11:00:00,29.95,29.96,29.85,29.85,168558.0,23.1851,23.1928,23.1077,23.1077,168558.0
2015-12-04 11:30:00,29.86,29.89,29.72,29.77,73610.0,23.1154,23.1386,23.007,23.0457,73610.0
2015-12-04 12:00:00,29.78,29.92,29.77,29.89,147328.0,23.0535,23.1619,23.0457,23.1386,147328.0
2015-12-04 12:30:00,29.89,30.13,29.88,30.12,142793.0,23.1386,23.3244,23.1309,23.3167,142793.0
2015-12-04 13:00:00,30.12,30.22,30.08,30.11,231064.0,23.3167,23.3941,23.2857,23.3089,231064.0
2015-12-04 13:30:00,30.11,30.18,30.04,30.16,156155.0,23.3089,23.3631,23.2548,23.3477,156155.0
2015-12-04 14:00:00,30.16,30.2,30.02,30.2,144048.0,23.3477,23.3786,23.2393,23.3786,144048.0
2015-12-04 14:30:00,30.2,30.22,30.13,30.2,243517.0,23.3786,23.3941,23.3244,23.3786,243517.0
2015-12-04 15:00:00,30.19,30.28,30.11,30.16,197687.0,23.3709,23.4406,23.3089,23.3477,197687.0
2015-12-04 15:30:00,30.16,30.2,30.06,30.19,512509.0,23.3477,23.3786,23.2702,23.3709,512509.0
2015-12-07 09:30:00,30.05,30.12,29.85,29.88,189597.0,23.2625,23.3167,23.1077,23.1309,189597.0
2015-12-07 10:00:00,29.88,29.89,29.65,29.69,250066.0,23.1309,23.1386,22.9529,22.9838,250066.0
2015-12-07 10:30:00,29.69,29.69,29.4,29.5,255424.0,22.9838,22.9838,22.7593,22.8367,255424.0
2015-12-07 11:00:00,29.49,29.52,29.33,29.34,149486.0,22.829,22.8522,22.7051,22.7129,149486.0
2015-12-07 11:30:00,29.34,29.41,29.25,29.37,218713.0,22.7129,22.7671,22.6432,22.7361,218713.0
2015-12-07 12:00:00,29.36,29.38,29.2,29.21,167955.0,22.7284,22.7438,22.6045,22.6122,167955.0
2015-12-07 12:30:00,29.21,29.26,29.08,29.12,195444.0,22.6122,22.6509,22.5116,22.5426,195444.0
2015-12-07 13:00:00,29.12,29.18,28.95,29.03,460576.0,22.5426,22.589,22.411,22.4729,460576.0
2015-12-07 13:30:00,29.03,29.05,28.91,29.04,147167.0,22.4729,22.4884,22.38,22.4806,147167.0
2015-12-07 14:00:00,29.03,29.1,28.91,28.95,201464.0,22.4729,22.5271,22.38,22.411,201464.0
2015-12-07 14:30:00,28.96,29.01,28.85,28.85,253434.0,22.4187,22.4574,22.3336,22.3336,253434.0
2015-12-07 15:00:00,28.85,28.95,28.8,28.86,255697.0,22.3336,22.411,22.2948,22.3413,255697.0
2015-12-07 15:30:00,28.86,28.98,28.86,28.91,804122.0,22.3413,22.4342,22.3413,22.38,804122.0
2015-12-08 09:30:00,28.57,28.76,28.34,28.52,423221.0,22.1168,22.2639,21.9387,22.0781,423221.0
2015-12-08 10:00:00,28.52,28.58,28.27,28.27,245705.0,22.0781,22.1245,21.8846,21.8846,245705.0
2015-12-08 10:30:00,28.27,28.4,28.24,28.3,412880.0,21.8846,21.9852,21.8613,21.9078,412880.0
2015-12-08 11:00:00,28.31,28.52,28.26,28.26,351609.0,21.9155,22.0781,21.8768,21.8768,351609.0
2015-12-08 11:30:00,28.27,28.32,28.15,28.15,163400.0,21.8846,21.9233,21.7917,21.7917,163400.0
2015-12-08 12:00:00,28.16,28.16,27.98,27.99,245335.0,21.7994,21.7994,21.6601,21.6678,245335.0
2015-12-08 12:30:00,27.98,28.02,27.93,27.99,263027.0,21.6601,21.691,21.6214,21.6678,263027.0
2015-12-08 13:00:00,28.0,28.03,27.89,27.96,153366.0,21.6755,21.6988,21.5904,21.6446,153366.0
2015-12-08 13:30:00,27.96,28.07,27.93,28.03,176451.0,21.6446,21.7297,21.6214,21.6988,176451.0
2015-12-08 14:00:00,28.02,28.11,27.94,28.0,294305.0,21.691,21.7607,21.6291,21.6755,294305.0
2015-12-08 14:30:00,28.0,28.01,27.91,27.95,308634.0,21.6755,21.6833,21.6059,21.6368,308634.0
2015-12-08 15:00:00,27.95,28.0,27.88,27.98,255931.0,21.6368,21.6755,21.5826,21.6601,255931.0
2015-12-08 15:30:00,27.98,28.05,27.96,28.0,662220.0,21.6601,21.7142,21.6446,21.6755,662220.0
2015-12-09 09:30:00,27.89,28.38,27.8,28.33,532411.0,21.5904,21.9697,21.5207,21.931,532411.0
2015-12-09 10:00:00,28.33,28.4,28.22,28.22,223592.0,21.931,21.9852,21.8459,21.8459,223592.0
2015-12-09 10:30:00,28.22,28.43,28.22,28.29,206879.0,21.8459,22.0084,21.8459,21.9,206879.0
2015-12-09 11:00:00,28.3,28.3,27.92,27.93,245618.0,21.9078,21.9078,21.6136,21.6214,245618.0
2015-12-09 11:30:00,27.93,27.93,27.71,27.8,237447.0,21.6214,21.6214,21.451,21.5207,237447.0
2015-12-09 12:00:00,27.8,27.84,27.63,27.65,217749.0,21.5207,21.5517,21.3891,21.4046,217749.0
2015-12-09 12:30:00,27.64,27.7,27.56,27.58,201039.0,21.3969,21.4433,21.3349,21.3504,201039.0
2015-12-09 13:00:00,27.59,27.66,27.51,27.54,215280.0,21.3582,21.4123,21.2962,21.3194,215280.0
2015-12-09 13:30:00,27.55,27.71,27.51,27.62,154330.0,21.3272,21.451,21.2962,21.3814,154330.0
2015-12-09 14:00:00,27.63,27.68,27.57,27.62,236214.0,21.3891,21.4278,21.3427,21.3814,236214.0
2015-12-09 14:30:00,27.63,27.65,27.54,27.58,276536.0,21.3891,21.4046,21.3194,21.3504,276536.0
2015-12-09 15:00:00,27.58,27.76,27.58,27.71,303533.0,21.3504,21.4898,21.3504,21.451,303533.0
2015-12-09 15:30:00,27.71,27.87,27.71,27.78,551905.0,21.451,21.5749,21.451,21.5052,551905.0
2015-12-10 09:30:00,27.79,28.0,27.61,27.89,327840.0,21.513,21.6755,21.3736,21.5904,327840.0
2015-12-10 10:00:00,27.89,28.06,27.79,28.02,118925.0,21.5904,21.722,21.513,21.691,118925.0
2015-12-10 10:30:00,28.01,28.23,28.0,28.12,201787.0,21.6833,21.8536,21.6755,21.7684,201787.0
2015-12-10 11:00:00,28.11,28.33,28.09,28.3,135800.0,21.7607,21.931,21.7452,21.9078,135800.0
2015-12-10 11:30:00,28.29,28.29,28.17,28.25,93642.0,21.9,21.9,21.8071,21.8691,93642.0
2015-12-10 12:00:00,28.25,28.37,28.23,28.34,410859.0,21.8691,21.962,21.8536,21.9387,410859.0
2015-12-10 12:30:00,28.35,28.46,28.28,28.46,198121.0,21.9465,22.0316,21.8923,22.0316,198121.0
2015-12-10 13:00:00,28.45,28.45,28.34,28.41,111326.0,22.0239,22.0239,21.9387,21.9929,111326.0
2015-12-10 13:30:00,28.4,28.44,28.37,28.41,230409.0,21.9852,22.0162,21.962,21.9929,230409.0
2015-12-10 14:00:00,28.42,28.63,28.41,28.63,200899.0,22.0007,22.1632,21.9929,22.1632,200899.0
2015-12-10 14:30:00,28.63,28.66,28.53,28.55,183785.0,22.1632,22.1865,22.0858,22.1013,183785.0
2015-12-10 15:00:00,28.55,28.55,28.34,28.38,546536.0,22.1013,22.1013,21.9387,21.9697,546536.0
2015-12-10 15:30:00,28.38,28.39,28.17,28.2,669345.0,21.9697,21.9775,21.8071,21.8304,669345.0
2015-12-11 09:30:00,27.68,27.96,27.56,27.69,314838.0,21.4278,21.6446,21.3349,21.4356,314838.0
2015-12-11 10:00:00,27.68,27.84,27.6,27.76,297867.0,21.4278,21.5517,21.3659,21.4898,297867.0
2015-12-11 10:30:00,27.76,27.77,27.47,27.48,358486.0,21.4898,21.4975,21.2653,21.273,358486.0
2015-12-11 11:00:00,27.48,27.58,27.39,27.55,223581.0,21.273,21.3504,21.2033,21.3272,223581.0
2015-12-11 11:30:00,27.54,27.6,27.43,27.53,104111.0,21.3194,21.3659,21.2343,21.3117,104111.0
2015-12-11 12:00:00,27.53,27.55,27.35,27.39,196526.0,21.3117,21.3272,21.1724,21.2033,196526.0
2015-12-11 12:30:00,27.39,27.4,27.25,27.3,210797.0,21.2033,21.2111,21.0949,21.1337,210797.0
2015-12-11 13:00:00,27.31,27.5,27.3,27.33,233463.0,21.1414,21.2885,21.1337,21.1569,233463.0
2015-12-11 13:30:00,27.33,27.38,27.29,27.31,101264.0,21.1569,21.1956,21.1259,21.1414,101264.0
2015-12-11 14:00:00,27.31,27.41,27.27,27.31,181443.0,21.1414,21.2188,21.1104,21.1414,181443.0
2015-12-11 14:30:00,27.32,27.49,27.28,27.44,213468.0,21.1491,21.2807,21.1182,21.242,213468.0
2015-12-11 15:00:00,27.44,27.45,27.2,27.32,240133.0,21.242,21.2498,21.0562,21.1491,240133.0
2015-12-11 15:30:00,27.31,27.41,27.23,27.36,711928.0,21.1414,21.2188,21.0795,21.1801,711928.0
2015-12-14 09:30:00,27.48,27.68,26.87,26.89,523135.0,21.273,21.4278,20.8008,20.8163,523135.0
2015-12-14 10:00:00,26.9,27.24,26.7,26.7,538660.0,20.824,21.0872,20.6692,20.6692,538660.0
2015-12-14 10:30:00,26.71,26.96,26.65,26.83,310232.0,20.6769,20.8705,20.6305,20.7698,310232.0
2015-12-14 11:00:00,26.83,26.83,26.54,26.74,379157.0,20.7698,20.7698,20.5453,20.7001,379157.0
2015-12-14 11:30:00,26.73,26.81,26.53,26.79,297044.0,20.6924,20.7543,20.5376,20.7388,297044.0
2015-12-14 12:00:00,26.79,27.03,26.78,26.94,174555.0,20.7388,20.9246,20.7311,20.855,174555.0
2015-12-14 12:30:00,26.95,26.98,26.72,26.94,168487.0,20.8627,20.8859,20.6847,20.855,168487.0
2015-12-14 13:00:00,26.95,26.99,26.78,26.85,134506.0,20.8627,20.8937,20.7311,20.7853,134506.0
2015-12-14 13:30:00,26.85,26.89,26.7,26.8,165718.0,20.7853,20.8163,20.6692,20.7466,165718.0
2015-12-14 14:00:00,26.81,26.81,26.59,26.59,313405.0,20.7543,20.7543,20.584,20.584,313405.0
2015-12-14 14:30:00,26.59,26.86,26.56,26.8,280861.0,20.584,20.793,20.5608,20.7466,280861.0
2015-12-14 15:00:00,26.8,26.89,26.65,26.89,289880.0,20.7466,20.8163,20.6305,20.8163,289880.0
2015-12-14 15:30:00,26.89,26.99,26.84,26.95,696915.0,20.8163,20.8937,20.7776,20.8627,696915.0
2015-12-15 09:30:00,27.41,27.71,27.26,27.66,548300.0,21.2188,21.451,21.1027,21.4123,548300.0
2015-12-15 10:00:00,27.66,27.78,27.62,27.77,235242.0,21.4123,21.5052,21.3814,21.4975,235242.0
2015-12-15 10:30:00,27.77,27.89,27.61,27.85,242565.0,21.4975,21.5904,21.3736,21.5594,242565.0
2015-12-15 11:00:00,27.84,27.94,27.77,27.93,289347.0,21.5517,21.6291,21.4975,21.6214,289347.0
2015-12-15 11:30:00,27.92,27.96,27.69,27.85,154510.0,21.6136,21.6446,21.4356,21.5594,154510.0
2015-12-15 12:00:00,27.84,27.92,27.81,27.88,192645.0,21.5517,21.6136,21.5285,21.5826,192645.0
2015-12-15 12:30:00,27.88,28.11,27.88,28.08,220163.0,21.5826,21.7607,21.5826,21.7375,220163.0
2015-12-15 13:00:00,28.09,28.11,27.95,28.0,180167.0,21.7452,21.7607,21.6368,21.6755,180167.0
2015-12-15 13:30:00,27.99,28.14,27.96,28.11,135075.0,21.6678,21.7839,21.6446,21.7607,135075.0
2015-12-15 14:00:00,28.1,28.13,28.0,28.06,165293.0,21.753,21.7762,21.6755,21.722,165293.0
2015-12-15 14:30:00,28.07,28.09,27.99,28.01,125595.0,21.7297,21.7452,21.6678,21.6833,125595.0
2015-12-15 15:00:00,28.0,28.01,27.93,27.96,196079.0,21.6755,21.6833,21.6214,21.6446,196079.0
2015-12-15 15:30:00,27.95,27.95,27.82,27.91,544771.0,21.6368,21.6368,21.5362,21.6059,544771.0
2015-12-16 09:30:00,28.15,28.31,27.75,27.75,268520.0,21.7917,21.9155,21.482,21.482,268520.0
2015-12-16 10:00:00,27.75,27.88,27.75,27.75,276885.0,21.482,21.5826,21.482,21.482,276885.0
2015-12-16 10:30:00,27.74,27.79,27.55,27.61,280207.0,21.4743,21.513,21.3272,21.3736,280207.0
2015-12-16 11:00:00,27.6,27.68,27.48,27.52,196201.0,21.3659,21.4278,21.273,21.304,196201.0
2015-12-16 11:30:00,27.52,27.76,27.51,27.7,158053.0,21.304,21.4898,21.2962,21.4433,158053.0
2015-12-16 12:00:00,27.71,27.8,27.62,27.66,160949.0,21.451,21.5207,21.3814,21.4123,160949.0
2015-12-16 12:30:00,27.66,27.67,27.48,27.56,190407.0,21.4123,21.4201,21.273,21.3349,190407.0
2015-12-16 13:00:00,27.56,27.72,27.52,27.72,183000.0,21.3349,21.4588,21.304,21.4588,183000.0
2015-12-16 13:30:00,27.73,27.74,27.55,27.6,268525.0,21.4665,21.4743,21.3272,21.3659,268525.0
2015-12-16 14:00:00,27.61,28.17,27.5,27.53,580697.0,21.3736,21.8071,21.2885,21.3117,580697.0
2015-12-16 14:30:00,27.53,28.12,27.41,28.09,286899.0,21.3117,21.7684,21.2188,21.7452,286899.0
2015-12-16 15:00:00,28.1,28.22,27.96,28.22,349143.0,21.753,21.8459,21.6446,21.8459,349143.0
2015-12-16 15:30:00,28.21,28.4,28.2,28.2,999418.0,21.8381,21.9852,21.8304,21.8304,999418.0
2015-12-17 09:30:00,28.31,28.43,28.15,28.23,216405.0,21.9155,22.0084,21.7917,21.8536,216405.0
2015-12-17 10:00:00,28.23,28.26,28.08,28.17,167599.0,21.8536,21.8768,21.7375,21.8071,167599.0
2015-12-17 10:30:00,28.17,28.28,28.05,28.1,118735.0,21.8071,21.8923,21.7142,21.753,118735.0
2015-12-17 11:00:00,28.09,28.18,27.97,28.05,122097.0,21.7452,21.8149,21.6523,21.7142,122097.0
2015-12-17 11:30:00,28.05,28.17,28.0,28.04,125319.0,21.7142,21.8071,21.6755,21.7065,125319.0
2015-12-17 12:00:00,28.04,28.06,27.92,27.94,107783.0,21.7065,21.722,21.6136,21.6291,107783.0
2015-12-17 12:30:00,27.93,27.96,27.8,27.88,92047.0,21.6214,21.6446,21.5207,21.5826,92047.0
2015-12-17 13:00:00,27.88,28.01,27.86,27.93,75647.0,21.5826,21.6833,21.5672,21.6214,75647.0
2015-12-17 13:30:00,27.92,27.99,27.88,27.96,97882.0,21.6136,21.6678,21.5826,21.6446,97882.0
2015-12-17 14:00:00,27.97,28.0,27.9,27.94,100461.0,21.6523,21.6755,21.5981,21.6291,100461.0
2015-12-17 14:30:00,27.94,27.97,27.82,27.89,122143.0,21.6291,21.6523,21.5362,21.5904,122143.0
2015-12-17 15:00:00,27.89,27.96,27.78,27.86,168264.0,21.5904,21.6446,21.5052,21.5672,168264.0
2015-12-17 15:30:00,27.86,27.95,27.75,27.76,411209.0,21.5672,21.6368,21.482,21.4898,411209.0
2015-12-18 09:30:00,27.42,27.6,27.0,27.07,825702.0,21.2265,21.3659,20.9014,20.9556,825702.0
2015-12-18 10:00:00,27.08,27.15,26.96,27.07,448603.0,20.9633,21.0175,20.8705,20.9556,448603.0
2015-12-18 10:30:00,27.07,27.3,27.0,27.3,350179.0,20.9556,21.1337,20.9014,21.1337,350179.0
2015-12-18 11:00:00,27.3,27.37,27.23,27.27,218723.0,21.1337,21.1878,21.0795,21.1104,218723.0
2015-12-18 11:30:00,27.27,27.3,27.05,27.08,154079.0,21.1104,21.1337,20.9401,20.9633,154079.0
2015-12-18 12:00:00,27.09,27.09,26.94,27.04,215986.0,20.9711,20.9711,20.855,20.9324,215986.0
2015-12-18 12:30:00,27.04,27.04,26.92,26.96,151430.0,20.9324,20.9324,20.8395,20.8705,151430.0
2015-12-18 13:00:00,26.96,27.02,26.93,26.97,151554.0,20.8705,20.9169,20.8472,20.8782,151554.0
2015-12-18 13:30:00,26.98,27.06,26.95,27.04,152679.0,20.8859,20.9479,20.8627,20.9324,152679.0
2015-12-18 14:00:00,27.05,27.17,27.05,27.13,176175.0,20.9401,21.033,20.9401,21.0021,176175.0
2015-12-18 14:30:00,27.12,27.12,27.0,27.05,190396.0,20.9943,20.9943,20.9014,20.9401,190396.0
2015-12-18 15:00:00,27.05,27.1,26.93,26.93,329305.0,20.9401,20.9788,20.8472,20.8472,329305.0
2015-12-18 15:30:00,26.93,26.98,26.52,26.71,2714874.0,20.8472,20.8859,20.5298,20.6769,2714874.0
2015-12-21 09:30:00,27.0,27.06,26.77,26.78,246464.0,20.9014,20.9479,20.7234,20.7311,246464.0
2015-12-21 10:00:00,26.78,26.95,26.78,26.82,207358.0,20.7311,20.8627,20.7311,20.7621,207358.0
2015-12-21 10:30:00,26.82,26.88,26.7,26.76,240503.0,20.7621,20.8085,20.6692,20.7156,240503.0
2015-12-21 11:00:00,26.77,26.8,26.52,26.58,170916.0,20.7234,20.7466,20.5298,20.5763,170916.0
2015-12-21 11:30:00,26.57,26.57,26.42,26.55,198670.0,20.5685,20.5685,20.4524,20.5531,198670.0
2015-12-21 12:00:00,26.56,26.57,26.47,26.48,176015.0,20.5608,20.5685,20.4911,20.4989,176015.0
2015-12-21 12:30:00,26.47,26.64,26.47,26.59,135394.0,20.4911,20.6227,20.4911,20.584,135394.0
2015-12-21 13:00:00,26.59,26.66,26.57,26.59,147566.0,20.584,20.6382,20.5685,20.584,147566.0
2015-12-21 13:30:00,26.6,26.64,26.54,26.55,155395.0,20.5918,20.6227,20.5453,20.5531,155395.0
2015-12-21 14:00:00,26.55,26.59,26.46,26.49,173350.0,20.5531,20.584,20.4834,20.5066,173350.0
2015-12-21 14:30:00,26.48,26.53,26.44,26.46,159041.0,20.4989,20.5376,20.4679,20.4834,159041.0
2015-12-21 15:00:00,26.46,26.55,26.44,26.55,191332.0,20.4834,20.5531,20.4679,20.5531,191332.0
2015-12-21 15:30:00,26.55,26.78,26.54,26.77,654815.0,20.5531,20.7311,20.5453,20.7234,654815.0
2015-12-22 09:30:00,27.01,27.01,26.56,26.57,142300.0,20.9092,20.9092,20.5608,20.5685,142300.0
2015-12-22 10:00:00,26.58,26.78,26.52,26.77,156764.0,20.5763,20.7311,20.5298,20.7234,156764.0
2015-12-22 10:30:00,26.77,26.78,26.67,26.68,95152.0,20.7234,20.7311,20.646,20.6537,95152.0
2015-12-22 11:00:00,26.68,26.74,26.63,26.66,97731.0,20.6537,20.7001,20.615,20.6382,97731.0
2015-12-22 11:30:00,26.66,26.81,26.66,26.73,109833.0,20.6382,20.7543,20.6382,20.6924,109833.0
2015-12-22 12:00:00,26.74,26.76,26.66,26.7,84109.0,20.7001,20.7156,20.6382,20.6692,84109.0
2015-12-22 12:30:00,26.7,26.91,26.7,26.91,109233.0,20.6692,20.8317,20.6692,20.8317,109233.0
2015-12-22 13:00:00,26.91,27.07,26.91,27.07,240733.0,20.8317,20.9556,20.8317,20.9556,240733.0
2015-12-22 13:30:00,27.06,27.1,27.0,27.05,99308.0,20.9479,20.9788,20.9014,20.9401,99308.0
2015-12-22 14:00:00,27.06,27.11,26.99,26.99,86228.0,20.9479,20.9866,20.8937,20.8937,86228.0
2015-12-22 14:30:00,27.0,27.15,27.0,27.15,150543.0,20.9014,21.0175,20.9014,21.0175,150543.0
2015-12-22 15:00:00,27.14,27.25,27.12,27.23,286416.0,21.0098,21.0949,20.9943,21.0795,286416.0
2015-12-22 15:30:00,27.22,27.27,27.13,27.16,923899.0,21.0717,21.1104,21.0021,21.0253,923899.0
2015-12-23 09:30:00,27.4,27.44,27.08,27.28,219951.0,21.2111,21.242,20.9633,21.1182,219951.0
2015-12-23 10:00:00,27.28,27.39,27.27,27.27,137748.0,21.1182,21.2033,21.1104,21.1104,137748.0
2015-12-23 10:30:00,27.28,27.54,27.28,27.53,189531.0,21.1182,21.3194,21.1182,21.3117,189531.0
2015-12-23 11:00:00,27.54,27.58,27.46,27.55,159109.0,21.3194,21.3504,21.2575,21.3272,159109.0
2015-12-23 11:30:00,27.56,27.57,27.46,27.47,220212.0,21.3349,21.3427,21.2575,21.2653,220212.0
2015-12-23 12:00:00,27.47,27.69,27.45,27.64,324823.0,21.2653,21.4356,21.2498,21.3969,324823.0
2015-12-23 12:30:00,27.64,27.69,27.59,27.64,437189.0,21.3969,21.4356,21.3582,21.3969,437189.0
2015-12-23 13:00:00,27.64,27.7,27.62,27.66,184144.0,21.3969,21.4433,21.3814,21.4123,184144.0
2015-12-23 13:30:00,27.66,27.69,27.54,27.61,190894.0,21.4123,21.4356,21.3194,21.3736,190894.0
2015-12-23 14:00:00,27.6,27.65,27.58,27.6,129553.0,21.3659,21.4046,21.3504,21.3659,129553.0
2015-12-23 14:30:00,27.61,27.65,27.58,27.64,171943.0,21.3736,21.4046,21.3504,21.3969,171943.0
2015-12-23 15:00:00,27.64,27.72,27.6,27.67,239379.0,21.3969,21.4588,21.3659,21.4201,239379.0
2015-12-23 15:30:00,27.67,27.7,27.58,27.68,536910.0,21.4201,21.4433,21.3504,21.4278,536910.0
2015-12-24 09:30:00,27.63,27.74,27.61,27.61,70785.0,21.3891,21.4743,21.3736,21.3736,70785.0
2015-12-24 10:00:00,27.61,27.86,27.59,27.85,185319.0,21.3736,21.5672,21.3582,21.5594,185319.0
2015-12-24 10:30:00,27.85,27.93,27.79,27.92,103039.0,21.5594,21.6214,21.513,21.6136,103039.0
2015-12-24 11:00:00,27.93,27.93,27.87,27.93,66203.0,21.6214,21.6214,21.5749,21.6214,66203.0
2015-12-24 11:30:00,27.93,27.96,27.9,27.96,75135.0,21.6214,21.6446,21.5981,21.6446,75135.0
2015-12-24 12:00:00,27.96,27.97,27.9,27.94,73797.0,21.6446,21.6523,21.5981,21.6291,73797.0
2015-12-24 12:30:00,27.95,28.01,27.76,27.77,157934.0,21.6368,21.6833,21.4898,21.4975,157934.0
2015-12-28 09:30:00,27.63,27.65,27.44,27.45,93451.0,21.3891,21.4046,21.242,21.2498,93451.0
2015-12-28 10:00:00,27.44,27.49,27.36,27.39,67841.0,21.242,21.2807,21.1801,21.2033,67841.0
2015-12-28 10:30:00,27.39,27.39,27.2,27.29,93578.0,21.2033,21.2033,21.0562,21.1259,93578.0
2015-12-28 11:00:00,27.28,27.39,27.24,27.3,66941.0,21.1182,21.2033,21.0872,21.1337,66941.0
2015-12-28 11:30:00,27.3,27.46,27.28,27.39,118565.0,21.1337,21.2575,21.1182,21.2033,118565.0
2015-12-28 12:00:00,27.38,27.49,27.35,27.42,54328.0,21.1956,21.2807,21.1724,21.2265,54328.0
2015-12-28 12:30:00,27.42,27.51,27.39,27.47,62730.0,21.2265,21.2962,21.2033,21.2653,62730.0
2015-12-28 13:00:00,27.46,27.62,27.46,27.58,80375.0,21.2575,21.3814,21.2575,21.3504,80375.0
2015-12-28 13:30:00,27.6,27.65,27.51,27.51,81672.0,21.3659,21.4046,21.2962,21.2962,81672.0
2015-12-28 14:00:00,27.51,27.64,27.51,27.64,74547.0,21.2962,21.3969,21.2962,21.3969,74547.0
2015-12-28 14:30:00,27.64,27.69,27.59,27.68,88713.0,21.3969,21.4356,21.3582,21.4278,88713.0
2015-12-28 15:00:00,27.69,27.7,27.59,27.66,103975.0,21.4356,21.4433,21.3582,21.4123,103975.0
2015-12-28 15:30:00,27.66,27.68,27.61,27.64,245347.0,21.4123,21.4278,21.3736,21.3969,245347.0
2015-12-29 09:30:00,27.88,28.05,27.77,27.94,94148.0,21.5826,21.7142,21.4975,21.6291,94148.0
2015-12-29 10:00:00,27.93,27.97,27.83,27.91,60979.0,21.6214,21.6523,21.5439,21.6059,60979.0
2015-12-29 10:30:00,27.92,27.93,27.66,27.67,127376.0,21.6136,21.6214,21.4123,21.4201,127376.0
2015-12-29 11:00:00,27.67,27.79,27.65,27.72,120594.0,21.4201,21.513,21.4046,21.4588,120594.0
2015-12-29 11:30:00,27.72,27.74,27.59,27.69,66909.0,21.4588,21.4743,21.3582,21.4356,66909.0
2015-12-29 12:00:00,27.69,27.73,27.64,27.65,60842.0,21.4356,21.4665,21.3969,21.4046,60842.0
2015-12-29 12:30:00,27.64,27.7,27.6,27.7,85044.0,21.3969,21.4433,21.3659,21.4433,85044.0
2015-12-29 13:00:00,27.7,27.83,27.69,27.77,80565.0,21.4433,21.5439,21.4356,21.4975,80565.0
2015-12-29 13:30:00,27.77,27.83,27.74,27.81,65961.0,21.4975,21.5439,21.4743,21.5285,65961.0
2015-12-29 14:00:00,27.82,27.87,27.79,27.86,56761.0,21.5362,21.5749,21.513,21.5672,56761.0
2015-12-29 14:30:00,27.87,27.89,27.79,27.89,81437.0,21.5749,21.5904,21.513,21.5904,81437.0
2015-12-29 15:00:00,27.89,27.94,27.83,27.9,252446.0,21.5904,21.6291,21.5439,21.5981,252446.0
2015-12-29 15:30:00,27.9,27.92,27.79,27.8,228685.0,21.5981,21.6136,21.513,21.5207,228685.0
2015-12-30 09:30:00,27.68,27.77,27.54,27.7,54293.0,21.4278,21.4975,21.3194,21.4433,54293.0
2015-12-30 10:00:00,27.71,27.73,27.56,27.58,58958.0,21.451,21.4665,21.3349,21.3504,58958.0
2015-12-30 10:30:00,27.58,27.67,27.53,27.65,58431.0,21.3504,21.4201,21.3117,21.4046,58431.0
2015-12-30 11:00:00,27.64,27.7,27.63,27.7,36777.0,21.3969,21.4433,21.3891,21.4433,36777.0
2015-12-30 11:30:00,27.7,27.7,27.61,27.66,27440.0,21.4433,21.4433,21.3736,21.4123,27440.0
2015-12-30 12:00:00,27.66,27.68,27.61,27.63,82337.0,21.4123,21.4278,21.3736,21.3891,82337.0
2015-12-30 12:30:00,27.62,27.63,27.57,27.63,39164.0,21.3814,21.3891,21.3427,21.3891,39164.0
2015-12-30 13:00:00,27.64,27.68,27.53,27.59,64626.0,21.3969,21.4278,21.3117,21.3582,64626.0
2015-12-30 13:30:00,27.59,27.67,27.58,27.64,44008.0,21.3582,21.4201,21.3504,21.3969,44008.0
2015-12-30 14:00:00,27.64,27.68,27.6,27.62,40654.0,21.3969,21.4278,21.3659,21.3814,40654.0
2015-12-30 14:30:00,27.62,27.65,27.58,27.62,45054.0,21.3814,21.4046,21.3504,21.3814,45054.0
2015-12-30 15:00:00,27.63,27.64,27.54,27.54,78095.0,21.3891,21.3969,21.3194,21.3194,78095.0
2015-12-30 15:30:00,27.54,27.55,27.42,27.46,187151.0,21.3194,21.3272,21.2265,21.2575,187151.0
2015-12-31 09:30:00,27.26,27.39,27.18,27.33,139334.0,21.1027,21.2033,21.0408,21.1569,139334.0
2015-12-31 10:00:00,27.33,27.37,27.18,27.2,77873.0,21.1569,21.1878,21.0408,21.0562,77873.0
2015-12-31 10:30:00,27.2,27.33,27.14,27.33,64295.0,21.0562,21.1569,21.0098,21.1569,64295.0
2015-12-31 11:00:00,27.33,27.41,27.27,27.27,64015.0,21.1569,21.2188,21.1104,21.1104,64015.0
2015-12-31 11:30:00,27.27,27.52,27.24,27.5,89549.0,21.1104,21.304,21.0872,21.2885,89549.0
2015-12-31 12:00:00,27.51,27.64,27.47,27.62,77543.0,21.2962,21.3969,21.2653,21.3814,77543.0
2015-12-31 12:30:00,27.61,27.62,27.47,27.48,44397.0,21.3736,21.3814,21.2653,21.273,44397.0
2015-12-31 13:00:00,27.47,27.54,27.42,27.52,55860.0,21.2653,21.3194,21.2265,21.304,55860.0
2015-12-31 13:30:00,27.52,27.61,27.5,27.59,49906.0,21.304,21.3736,21.2885,21.3582,49906.0
2015-12-31 14:00:00,27.6,27.61,27.49,27.51,68605.0,21.3659,21.3736,21.2807,21.2962,68605.0
2015-12-31 14:30:00,27.51,27.61,27.46,27.6,170066.0,21.2962,21.3736,21.2575,21.3659,170066.0
2015-12-31 15:00:00,27.6,27.62,27.51,27.53,146714.0,21.3659,21.3814,21.2962,21.3117,146714.0
2015-12-31 15:30:00,27.54,27.6,27.3,27.3,282573.0,21.3194,21.3659,21.1337,21.1337,282573.0
2016-01-04 09:30:00,26.56,26.91,26.23,26.83,348332.0,20.5608,20.8317,20.3053,20.7698,348332.0
2016-01-04 10:00:00,26.82,26.88,26.64,26.71,226651.0,20.7621,20.8085,20.6227,20.6769,226651.0
2016-01-04 10:30:00,26.71,26.71,26.54,26.55,149042.0,20.6769,20.6769,20.5453,20.5531,149042.0
2016-01-04 11:00:00,26.55,26.57,26.44,26.55,147832.0,20.5531,20.5685,20.4679,20.5531,147832.0
2016-01-04 11:30:00,26.55,26.81,26.54,26.72,226912.0,20.5531,20.7543,20.5453,20.6847,226912.0
2016-01-04 12:00:00,26.72,26.73,26.54,26.63,101763.0,20.6847,20.6924,20.5453,20.615,101763.0
2016-01-04 12:30:00,26.62,26.75,26.56,26.71,97099.0,20.6072,20.7079,20.5608,20.6769,97099.0
2016-01-04 13:00:00,26.7,26.79,26.62,26.63,160615.0,20.6692,20.7388,20.6072,20.615,160615.0
2016-01-04 13:30:00,26.64,26.69,26.62,26.64,100011.0,20.6227,20.6614,20.6072,20.6227,100011.0
2016-01-04 14:00:00,26.63,26.72,26.57,26.67,239199.0,20.615,20.6847,20.5685,20.646,239199.0
2016-01-04 14:30:00,26.67,26.7,26.6,26.66,213974.0,20.646,20.6692,20.5918,20.6382,213974.0
2016-01-04 15:00:00,26.66,26.68,26.57,26.59,282078.0,20.6382,20.6537,20.5685,20.584,282078.0
2016-01-04 15:30:00,26.6,26.75,26.57,26.71,667621.0,20.5918,20.7079,20.5685,20.6769,667621.0
2016-01-05 09:30:00,26.77,26.85,26.52,26.52,255972.0,20.7234,20.7853,20.5298,20.5298,255972.0
2016-01-05 10:00:00,26.52,26.61,26.44,26.44,165296.0,20.5298,20.5995,20.4679,20.4679,165296.0
2016-01-05 10:30:00,26.44,26.58,26.43,26.48,167577.0,20.4679,20.5763,20.4602,20.4989,167577.0
2016-01-05 11:00:00,26.47,26.48,26.33,26.39,109639.0,20.4911,20.4989,20.3828,20.4292,109639.0
2016-01-05 11:30:00,26.38,26.45,26.35,26.43,116990.0,20.4215,20.4756,20.3982,20.4602,116990.0
2016-01-05 12:00:00,26.43,26.43,26.24,26.27,134379.0,20.4602,20.4602,20.3131,20.3363,134379.0
2016-01-05 12:30:00,26.27,26.41,26.26,26.4,91227.0,20.3363,20.4447,20.3286,20.4369,91227.0
2016-01-05 13:00:00,26.41,26.49,26.32,26.35,150217.0,20.4447,20.5066,20.375,20.3982,150217.0
2016-01-05 13:30:00,26.35,26.47,26.31,26.43,199922.0,20.3982,20.4911,20.3673,20.4602,199922.0
2016-01-05 14:00:00,26.43,26.43,26.34,26.39,163815.0,20.4602,20.4602,20.3905,20.4292,163815.0
2016-01-05 14:30:00,26.39,26.44,26.35,26.39,153228.0,20.4292,20.4679,20.3982,20.4292,153228.0
2016-01-05 15:00:00,26.39,26.4,26.29,26.37,237005.0,20.4292,20.4369,20.3518,20.4137,237005.0
2016-01-05 15:30:00,26.38,26.47,26.35,26.42,428321.0,20.4215,20.4911,20.3982,20.4524,428321.0
2016-01-06 09:30:00,25.94,26.0,25.67,25.91,646356.0,20.0808,20.1273,19.8718,20.0576,646356.0
2016-01-06 10:00:00,25.9,25.91,25.73,25.85,309496.0,20.0499,20.0576,19.9183,20.0112,309496.0
2016-01-06 10:30:00,25.84,25.85,25.74,25.78,355917.0,20.0034,20.0112,19.926,19.957,355917.0
2016-01-06 11:00:00,25.79,25.91,25.78,25.82,317057.0,19.9647,20.0576,19.957,19.9879,317057.0
2016-01-06 11:30:00,25.82,25.86,25.71,25.71,261096.0,19.9879,20.0189,19.9028,19.9028,261096.0
2016-01-06 12:00:00,25.71,25.76,25.66,25.71,131383.0,19.9028,19.9415,19.8641,19.9028,131383.0
2016-01-06 12:30:00,25.7,25.76,25.58,25.58,222762.0,19.8951,19.9415,19.8022,19.8022,222762.0
2016-01-06 13:00:00,25.58,25.63,25.54,25.61,161295.0,19.8022,19.8409,19.7712,19.8254,161295.0
2016-01-06 13:30:00,25.62,25.66,25.58,25.59,139526.0,19.8331,19.8641,19.8022,19.8099,139526.0
2016-01-06 14:00:00,25.6,25.69,25.53,25.65,191419.0,19.8176,19.8873,19.7635,19.8563,191419.0
2016-01-06 14:30:00,25.66,25.66,25.48,25.49,189676.0,19.8641,19.8641,19.7247,19.7325,189676.0
2016-01-06 15:00:00,25.48,25.66,25.47,25.64,247109.0,19.7247,19.8641,19.717,19.8486,247109.0
2016-01-06 15:30:00,25.64,25.69,25.59,25.65,475974.0,19.8486,19.8873,19.8099,19.8563,475974.0
2016-01-07 09:30:00,24.96,25.46,24.81,25.27,632389.0,19.3222,19.7093,19.2061,19.5622,632389.0
2016-01-07 10:00:00,25.26,25.28,25.12,25.18,363937.0,19.5544,19.5699,19.4461,19.4925,363937.0
2016-01-07 10:30:00,25.18,25.24,25.13,25.24,428674.0,19.4925,19.539,19.4538,19.539,428674.0
2016-01-07 11:00:00,25.24,25.44,25.24,25.42,430111.0,19.539,19.6938,19.539,19.6783,430111.0
2016-01-07 11:30:00,25.42,25.45,25.31,25.31,215799.0,19.6783,19.7015,19.5931,19.5931,215799.0
2016-01-07 12:00:00,25.3,25.33,25.26,25.27,139338.0,19.5854,19.6086,19.5544,19.5622,139338.0
2016-01-07 12:30:00,25.28,25.29,25.1,25.11,151682.0,19.5699,19.5777,19.4306,19.4383,151682.0
2016-01-07 13:00:00,25.12,25.12,24.94,25.01,111215.0,19.4461,19.4461,19.3067,19.3609,111215.0
2016-01-07 13:30:00,25.0,25.06,24.88,25.02,141621.0,19.3532,19.3996,19.2603,19.3686,141621.0
2016-01-07 14:00:00,25.02,25.07,24.97,25.0,119849.0,19.3686,19.4074,19.3299,19.3532,119849.0
2016-01-07 14:30:00,25.0,25.08,24.92,24.96,178428.0,19.3532,19.4151,19.2912,19.3222,178428.0
2016-01-07 15:00:00,24.96,24.98,24.83,24.84,299375.0,19.3222,19.3377,19.2216,19.2293,299375.0
2016-01-07 15:30:00,24.83,24.99,24.82,24.87,581008.0,19.2216,19.3454,19.2138,19.2525,581008.0
2016-01-08 09:30:00,25.18,25.21,24.86,24.91,265528.0,19.4925,19.5157,19.2448,19.2835,265528.0
2016-01-08 10:00:00,24.92,24.93,24.77,24.9,130591.0,19.2912,19.299,19.1751,19.2758,130591.0
2016-01-08 10:30:00,24.9,24.95,24.79,24.85,116327.0,19.2758,19.3145,19.1906,19.237,116327.0
2016-01-08 11:00:00,24.85,24.91,24.74,24.75,149946.0,19.237,19.2835,19.1519,19.1596,149946.0
2016-01-08 11:30:00,24.76,24.91,24.68,24.91,127678.0,19.1674,19.2835,19.1054,19.2835,127678.0
2016-01-08 12:00:00,24.91,25.04,24.88,25.01,127896.0,19.2835,19.3841,19.2603,19.3609,127896.0
2016-01-08 12:30:00,25.0,25.01,24.88,24.97,118126.0,19.3532,19.3609,19.2603,19.3299,118126.0
2016-01-08 13:00:00,24.97,25.0,24.87,24.91,125376.0,19.3299,19.3532,19.2525,19.2835,125376.0
2016-01-08 13:30:00,24.91,25.01,24.9,24.93,124659.0,19.2835,19.3609,19.2758,19.299,124659.0
2016-01-08 14:00:00,24.94,25.0,24.88,24.89,122795.0,19.3067,19.3532,19.2603,19.268,122795.0
2016-01-08 14:30:00,24.89,25.04,24.88,24.96,326731.0,19.268,19.3841,19.2603,19.3222,326731.0
2016-01-08 15:00:00,24.96,25.01,24.92,24.94,372106.0,19.3222,19.3609,19.2912,19.3067,372106.0
2016-01-08 15:30:00,24.94,24.94,24.54,24.59,853808.0,19.3067,19.3067,18.9971,19.0358,853808.0
2016-01-11 09:30:00,24.79,24.81,24.41,24.41,377529.0,19.1906,19.2061,18.8964,18.8964,377529.0
2016-01-11 10:00:00,24.42,24.42,24.32,24.39,298427.0,18.9042,18.9042,18.8268,18.8809,298427.0
2016-01-11 10:30:00,24.39,24.51,24.25,24.3,319615.0,18.8809,18.9738,18.7726,18.8113,319615.0
2016-01-11 11:00:00,24.3,24.36,24.24,24.28,421254.0,18.8113,18.8577,18.7648,18.7958,421254.0
2016-01-11 11:30:00,24.28,24.43,24.23,24.38,144766.0,18.7958,18.9119,18.7571,18.8732,144766.0
2016-01-11 12:00:00,24.38,24.41,24.25,24.28,315209.0,18.8732,18.8964,18.7726,18.7958,315209.0
2016-01-11 12:30:00,24.28,24.35,24.25,24.3,127233.0,18.7958,18.85,18.7726,18.8113,127233.0
2016-01-11 13:00:00,24.31,24.37,24.14,24.14,156456.0,18.819,18.8655,18.6874,18.6874,156456.0
2016-01-11 13:30:00,24.15,24.2,24.0,24.09,210353.0,18.6952,18.7339,18.579,18.6487,210353.0
2016-01-11 14:00:00,24.09,24.25,24.06,24.23,214704.0,18.6487,18.7726,18.6255,18.7571,214704.0
2016-01-11 14:30:00,24.22,24.27,24.14,24.17,148388.0,18.7493,18.7881,18.6874,18.7106,148388.0
2016-01-11 15:00:00,24.17,24.25,24.04,24.24,249978.0,18.7106,18.7726,18.61,18.7648,249978.0
2016-01-11 15:30:00,24.25,24.34,24.1,24.1,1206744.0,18.7726,18.8422,18.6564,18.6564,1206744.0
2016-01-12 09:30:00,24.42,24.51,24.09,24.49,321517.0,18.9042,18.9738,18.6487,18.9584,321517.0
2016-01-12 10:00:00,24.49,24.49,24.17,24.18,151801.0,18.9584,18.9584,18.7106,18.7184,151801.0
2016-01-12 10:30:00,24.18,24.21,23.92,24.01,386025.0,18.7184,18.7416,18.5171,18.5868,386025.0
2016-01-12 11:00:00,24.02,24.05,23.85,23.87,160850.0,18.5945,18.6177,18.4629,18.4784,160850.0
2016-01-12 11:30:00,23.88,23.97,23.71,23.96,242087.0,18.4861,18.5558,18.3545,18.5481,242087.0
2016-01-12 12:00:00,23.95,24.04,23.79,23.87,189441.0,18.5403,18.61,18.4165,18.4784,189441.0
2016-01-12 12:30:00,23.86,23.87,23.26,23.7,257069.0,18.4707,18.4784,18.0062,18.3468,257069.0
2016-01-12 13:00:00,23.7,23.77,23.52,23.54,261618.0,18.3468,18.401,18.2075,18.2229,261618.0
2016-01-12 13:30:00,23.55,23.7,23.53,23.54,339862.0,18.2307,18.3468,18.2152,18.2229,339862.0
2016-01-12 14:00:00,23.55,23.57,23.44,23.53,237491.0,18.2307,18.2462,18.1455,18.2152,237491.0
2016-01-12 14:30:00,23.53,23.72,23.52,23.7,356580.0,18.2152,18.3623,18.2075,18.3468,356580.0
2016-01-12 15:00:00,23.71,23.95,23.58,23.9,390664.0,18.3545,18.5403,18.2539,18.5016,390664.0
2016-01-12 15:30:00,23.89,24.04,23.84,24.0,564388.0,18.4939,18.61,18.4552,18.579,564388.0
2016-01-13 09:30:00,24.16,24.16,23.6,23.61,449180.0,18.7029,18.7029,18.2694,18.2771,449180.0
2016-01-13 10:00:00,23.61,23.7,23.37,23.4,290369.0,18.2771,18.3468,18.0913,18.1146,290369.0
2016-01-13 10:30:00,23.4,23.51,23.21,23.51,543243.0,18.1146,18.1997,17.9675,18.1997,543243.0
2016-01-13 11:00:00,23.5,23.52,23.32,23.36,225208.0,18.192,18.2075,18.0526,18.0836,225208.0
2016-01-13 11:30:00,23.35,23.37,23.05,23.1,349919.0,18.0759,18.0913,17.8436,17.8823,349919.0
2016-01-13 12:00:00,23.1,23.23,23.04,23.19,268194.0,17.8823,17.983,17.8359,17.952,268194.0
2016-01-13 12:30:00,23.19,23.19,23.01,23.03,268194.0,17.952,17.952,17.8127,17.8281,268194.0
2016-01-13 13:00:00,23.03,23.1,22.91,22.93,207403.0,17.8281,17.8823,17.7352,17.7507,207403.0
2016-01-13 13:30:00,22.94,23.0,22.81,22.83,239232.0,17.7585,17.8049,17.6578,17.6733,239232.0
2016-01-13 14:00:00,22.83,22.93,22.8,22.86,249597.0,17.6733,17.7507,17.6501,17.6965,249597.0
2016-01-13 14:30:00,22.86,22.88,22.6,22.88,484585.0,17.6965,17.712,17.4953,17.712,484585.0
2016-01-13 15:00:00,22.88,23.03,22.85,22.95,464865.0,17.712,17.8281,17.6888,17.7662,464865.0
2016-01-13 15:30:00,22.95,23.01,22.78,22.9,1713235.0,17.7662,17.8127,17.6346,17.7275,1713235.0
2016-01-14 09:30:00,23.1,23.11,22.34,22.4,413111.0,17.8823,17.8901,17.294,17.3404,413111.0
2016-01-14 10:00:00,22.42,23.05,22.37,23.05,568701.0,17.3559,17.8436,17.3172,17.8436,568701.0
2016-01-14 10:30:00,23.05,23.29,23.0,23.0,375694.0,17.8436,18.0294,17.8049,17.8049,375694.0
2016-01-14 11:00:00,22.99,23.04,22.76,22.86,329040.0,17.7972,17.8359,17.6191,17.6965,329040.0
2016-01-14 11:30:00,22.87,22.95,22.78,22.94,220857.0,17.7043,17.7662,17.6346,17.7585,220857.0
2016-01-14 12:00:00,22.94,23.04,22.85,22.91,257200.0,17.7585,17.8359,17.6888,17.7352,257200.0
2016-01-14 12:30:00,22.91,23.14,22.87,22.89,738624.0,17.7352,17.9133,17.7043,17.7198,738624.0
2016-01-14 13:00:00,22.89,23.16,22.88,23.09,214659.0,17.7198,17.9288,17.712,17.8746,214659.0
2016-01-14 13:30:00,23.09,23.16,22.97,23.08,128077.0,17.8746,17.9288,17.7817,17.8668,128077.0
2016-01-14 14:00:00,23.07,23.09,22.95,23.01,274118.0,17.8591,17.8746,17.7662,17.8127,274118.0
2016-01-14 14:30:00,23.0,23.25,22.96,23.21,237981.0,17.8049,17.9984,17.7739,17.9675,237981.0
2016-01-14 15:00:00,23.21,23.26,23.09,23.11,256625.0,17.9675,18.0062,17.8746,17.8901,256625.0
2016-01-14 15:30:00,23.11,23.13,22.96,22.98,922243.0,17.8901,17.9055,17.7739,17.7894,922243.0
2016-01-15 09:30:00,22.07,22.38,21.91,22.01,860350.0,17.085,17.325,16.9611,17.0385,860350.0
2016-01-15 10:00:00,22.01,22.23,21.93,22.14,768150.0,17.0385,17.2088,16.9766,17.1392,768150.0
2016-01-15 10:30:00,22.13,22.26,22.05,22.08,321571.0,17.1314,17.2321,17.0695,17.0927,321571.0
2016-01-15 11:00:00,22.08,22.13,21.95,22.07,208561.0,17.0927,17.1314,16.9921,17.085,208561.0
2016-01-15 11:30:00,22.06,22.09,21.9,21.95,196833.0,17.0772,17.1005,16.9534,16.9921,196833.0
2016-01-15 12:00:00,21.94,22.06,21.85,21.88,399799.0,16.9843,17.0772,16.9147,16.9379,399799.0
2016-01-15 12:30:00,21.88,22.19,21.84,22.18,326541.0,16.9379,17.1779,16.9069,17.1701,326541.0
2016-01-15 13:00:00,22.18,22.24,22.12,22.21,211793.0,17.1701,17.2166,17.1237,17.1934,211793.0
2016-01-15 13:30:00,22.2,22.33,22.17,22.25,184906.0,17.1856,17.2862,17.1624,17.2243,184906.0
2016-01-15 14:00:00,22.25,22.35,22.19,22.23,207840.0,17.2243,17.3017,17.1779,17.2088,207840.0
2016-01-15 14:30:00,22.23,22.4,22.13,22.39,358578.0,17.2088,17.3404,17.1314,17.3327,358578.0
2016-01-15 15:00:00,22.39,22.42,22.17,22.24,516317.0,17.3327,17.3559,17.1624,17.2166,516317.0
2016-01-15 15:30:00,22.23,22.42,22.18,22.34,913503.0,17.2088,17.3559,17.1701,17.294,913503.0
2016-01-19 09:30:00,22.7,22.7,22.24,22.43,293050.0,17.5727,17.5727,17.2166,17.3637,293050.0
2016-01-19 10:00:00,22.42,22.54,22.39,22.51,167552.0,17.3559,17.4488,17.3327,17.4256,167552.0
2016-01-19 10:30:00,22.51,22.53,22.26,22.26,180688.0,17.4256,17.4411,17.2321,17.2321,180688.0
2016-01-19 11:00:00,22.26,22.36,22.11,22.29,265521.0,17.2321,17.3095,17.1159,17.2553,265521.0
2016-01-19 11:30:00,22.3,22.37,22.2,22.2,133382.0,17.263,17.3172,17.1856,17.1856,133382.0
2016-01-19 12:00:00,22.2,22.23,22.04,22.1,120352.0,17.1856,17.2088,17.0617,17.1082,120352.0
2016-01-19 12:30:00,22.11,22.17,21.97,22.02,165187.0,17.1159,17.1624,17.0076,17.0463,165187.0
2016-01-19 13:00:00,22.02,22.13,21.97,21.99,256580.0,17.0463,17.1314,17.0076,17.023,256580.0
2016-01-19 13:30:00,21.99,22.06,21.92,21.93,185854.0,17.023,17.0772,16.9689,16.9766,185854.0
2016-01-19 14:00:00,21.93,21.97,21.84,21.92,298941.0,16.9766,17.0076,16.9069,16.9689,298941.0
2016-01-19 14:30:00,21.92,21.96,21.71,21.8,318342.0,16.9689,16.9998,16.8063,16.876,318342.0
2016-01-19 15:00:00,21.79,22.08,21.77,22.06,340363.0,16.8682,17.0927,16.8527,17.0772,340363.0
2016-01-19 15:30:00,22.06,22.12,21.94,21.95,770401.0,17.0772,17.1237,16.9843,16.9921,770401.0
2016-01-20 09:30:00,21.41,21.6,21.2,21.32,556819.0,16.574,16.7211,16.4115,16.5044,556819.0
2016-01-20 10:00:00,21.32,21.33,21.09,21.19,228761.0,16.5044,16.5121,16.3263,16.4037,228761.0
2016-01-20 10:30:00,21.19,21.19,21.02,21.04,308146.0,16.4037,16.4037,16.2721,16.2876,308146.0
2016-01-20 11:00:00,21.04,21.28,21.04,21.21,290584.0,16.2876,16.4734,16.2876,16.4192,290584.0
2016-01-20 11:30:00,21.21,21.22,20.94,20.98,254592.0,16.4192,16.427,16.2102,16.2412,254592.0
2016-01-20 12:00:00,20.98,21.02,20.75,20.78,470321.0,16.2412,16.2721,16.0631,16.0863,470321.0
2016-01-20 12:30:00,20.77,20.89,20.69,20.89,469545.0,16.0786,16.1715,16.0167,16.1715,469545.0
2016-01-20 13:00:00,20.9,21.01,20.85,21.0,425352.0,16.1792,16.2644,16.1405,16.2567,425352.0
2016-01-20 13:30:00,21.0,21.29,20.99,21.2,344450.0,16.2567,16.4812,16.2489,16.4115,344450.0
2016-01-20 14:00:00,21.19,21.28,21.07,21.24,195770.0,16.4037,16.4734,16.3108,16.4424,195770.0
2016-01-20 14:30:00,21.24,21.36,21.13,21.32,235629.0,16.4424,16.5353,16.3573,16.5044,235629.0
2016-01-20 15:00:00,21.32,21.69,21.29,21.67,341591.0,16.5044,16.7908,16.4812,16.7753,341591.0
2016-01-20 15:30:00,21.68,21.71,21.45,21.47,662235.0,16.7831,16.8063,16.605,16.6205,662235.0
2016-01-21 09:30:00,21.47,21.64,21.28,21.3,412266.0,16.6205,16.7521,16.4734,16.4889,412266.0
2016-01-21 10:00:00,21.3,21.66,21.29,21.63,443235.0,16.4889,16.7676,16.4812,16.7444,443235.0
2016-01-21 10:30:00,21.63,21.78,21.53,21.53,189485.0,16.7444,16.8605,16.6669,16.6669,189485.0
2016-01-21 11:00:00,21.53,21.68,21.44,21.46,296293.0,16.6669,16.7831,16.5973,16.6128,296293.0
2016-01-21 11:30:00,21.47,21.67,21.43,21.65,332345.0,16.6205,16.7753,16.5895,16.7598,332345.0
2016-01-21 12:00:00,21.65,21.74,21.53,21.57,254276.0,16.7598,16.8295,16.6669,16.6979,254276.0
2016-01-21 12:30:00,21.58,21.64,21.43,21.49,194966.0,16.7057,16.7521,16.5895,16.636,194966.0
2016-01-21 13:00:00,21.48,21.57,21.29,21.29,232727.0,16.6282,16.6979,16.4812,16.4812,232727.0
2016-01-21 13:30:00,21.3,21.31,21.19,21.21,319694.0,16.4889,16.4966,16.4037,16.4192,319694.0
2016-01-21 14:00:00,21.23,21.26,21.01,21.05,338526.0,16.4347,16.4579,16.2644,16.2954,338526.0
2016-01-21 14:30:00,21.06,21.25,21.02,21.21,268238.0,16.3031,16.4502,16.2721,16.4192,268238.0
2016-01-21 15:00:00,21.21,21.22,21.07,21.09,241240.0,16.4192,16.427,16.3108,16.3263,241240.0
2016-01-21 15:30:00,21.09,21.27,21.08,21.08,577794.0,16.3263,16.4657,16.3186,16.3186,577794.0
2016-01-22 09:30:00,21.53,21.57,21.22,21.57,305136.0,16.6669,16.6979,16.427,16.6979,305136.0
2016-01-22 10:00:00,21.57,21.72,21.51,21.63,518015.0,16.6979,16.814,16.6515,16.7444,518015.0
2016-01-22 10:30:00,21.64,21.69,21.49,21.52,166556.0,16.7521,16.7908,16.636,16.6592,166556.0
2016-01-22 11:00:00,21.51,21.68,21.48,21.62,278624.0,16.6515,16.7831,16.6282,16.7366,278624.0
2016-01-22 11:30:00,21.62,21.67,21.56,21.57,287462.0,16.7366,16.7753,16.6902,16.6979,287462.0
2016-01-22 12:00:00,21.55,21.7,21.55,21.66,151333.0,16.6824,16.7985,16.6824,16.7676,151333.0
2016-01-22 12:30:00,21.67,21.71,21.63,21.7,156739.0,16.7753,16.8063,16.7444,16.7985,156739.0
2016-01-22 13:00:00,21.7,21.72,21.58,21.68,237327.0,16.7985,16.814,16.7057,16.7831,237327.0
2016-01-22 13:30:00,21.68,21.75,21.64,21.73,137116.0,16.7831,16.8373,16.7521,16.8218,137116.0
2016-01-22 14:00:00,21.73,21.74,21.59,21.59,166254.0,16.8218,16.8295,16.7134,16.7134,166254.0
2016-01-22 14:30:00,21.58,21.62,21.51,21.62,92891.0,16.7057,16.7366,16.6515,16.7366,92891.0
2016-01-22 15:00:00,21.61,21.63,21.42,21.45,152359.0,16.7289,16.7444,16.5818,16.605,152359.0
2016-01-22 15:30:00,21.45,21.56,21.41,21.51,569989.0,16.605,16.6902,16.574,16.6515,569989.0
2016-01-25 09:30:00,21.36,21.43,20.96,21.08,253336.0,16.5353,16.5895,16.2257,16.3186,253336.0
2016-01-25 10:00:00,21.07,21.2,20.93,20.94,222743.0,16.3108,16.4115,16.2025,16.2102,222743.0
2016-01-25 10:30:00,20.95,21.02,20.83,20.84,213425.0,16.218,16.2721,16.1251,16.1328,213425.0
2016-01-25 11:00:00,20.83,20.91,20.66,20.89,280110.0,16.1251,16.187,15.9935,16.1715,280110.0
2016-01-25 11:30:00,20.9,20.9,20.58,20.59,325653.0,16.1792,16.1792,15.9315,15.9393,325653.0
2016-01-25 12:00:00,20.59,20.66,20.52,20.63,326333.0,15.9393,15.9935,15.8851,15.9702,326333.0
2016-01-25 12:30:00,20.63,20.74,20.61,20.67,152238.0,15.9702,16.0554,15.9547,16.0012,152238.0
2016-01-25 13:00:00,20.67,20.79,20.58,20.62,194580.0,16.0012,16.0941,15.9315,15.9625,194580.0
2016-01-25 13:30:00,20.63,20.63,20.43,20.45,298688.0,15.9702,15.9702,15.8154,15.8309,298688.0
2016-01-25 14:00:00,20.46,20.62,20.43,20.56,277138.0,15.8386,15.9625,15.8154,15.916,277138.0
2016-01-25 14:30:00,20.56,20.58,20.38,20.47,405846.0,15.916,15.9315,15.7767,15.8464,405846.0
2016-01-25 15:00:00,20.47,20.52,20.33,20.36,353736.0,15.8464,15.8851,15.738,15.7612,353736.0
2016-01-25 15:30:00,20.36,20.46,20.33,20.38,843053.0,15.7612,15.8386,15.738,15.7767,843053.0
2016-01-26 09:30:00,20.74,21.47,20.73,21.18,1325576.0,16.0554,16.6205,16.0476,16.396,1325576.0
2016-01-26 10:00:00,21.18,21.66,21.18,21.47,778479.0,16.396,16.7676,16.396,16.6205,778479.0
2016-01-26 10:30:00,21.47,21.76,21.46,21.48,724901.0,16.6205,16.845,16.6128,16.6282,724901.0
2016-01-26 11:00:00,21.47,21.55,21.3,21.34,399019.0,16.6205,16.6824,16.4889,16.5199,399019.0
2016-01-26 11:30:00,21.34,21.35,21.16,21.21,416118.0,16.5199,16.5276,16.3805,16.4192,416118.0
2016-01-26 12:00:00,21.22,21.55,21.22,21.52,380075.0,16.427,16.6824,16.427,16.6592,380075.0
2016-01-26 12:30:00,21.51,21.58,21.33,21.37,197182.0,16.6515,16.7057,16.5121,16.5431,197182.0
2016-01-26 13:00:00,21.37,21.38,21.21,21.21,180174.0,16.5431,16.5508,16.4192,16.4192,180174.0
2016-01-26 13:30:00,21.22,21.32,21.17,21.18,159995.0,16.427,16.5044,16.3883,16.396,159995.0
2016-01-26 14:00:00,21.18,21.22,21.1,21.16,249356.0,16.396,16.427,16.3341,16.3805,249356.0
2016-01-26 14:30:00,21.15,21.3,21.08,21.23,252196.0,16.3728,16.4889,16.3186,16.4347,252196.0
2016-01-26 15:00:00,21.24,21.28,21.11,21.14,392231.0,16.4424,16.4734,16.3418,16.365,392231.0
2016-01-26 15:30:00,21.15,21.26,21.1,21.25,897393.0,16.3728,16.4579,16.3341,16.4502,897393.0
2016-01-27 09:30:00,21.16,21.63,21.03,21.62,363187.0,16.3805,16.7444,16.2799,16.7366,363187.0
2016-01-27 10:00:00,21.62,21.69,21.49,21.54,456855.0,16.7366,16.7908,16.636,16.6747,456855.0
2016-01-27 10:30:00,21.54,21.8,21.52,21.79,453101.0,16.6747,16.876,16.6592,16.8682,453101.0
2016-01-27 11:00:00,21.79,22.17,21.76,22.17,464592.0,16.8682,17.1624,16.845,17.1624,464592.0
2016-01-27 11:30:00,22.17,22.44,22.13,22.3,500878.0,17.1624,17.3714,17.1314,17.263,500878.0
2016-01-27 12:00:00,22.31,22.44,22.28,22.4,392638.0,17.2708,17.3714,17.2475,17.3404,392638.0
2016-01-27 12:30:00,22.4,22.53,22.37,22.38,451607.0,17.3404,17.4411,17.3172,17.325,451607.0
2016-01-27 13:00:00,22.38,22.54,22.34,22.41,323910.0,17.325,17.4488,17.294,17.3482,323910.0
2016-01-27 13:30:00,22.41,22.56,22.39,22.48,300267.0,17.3482,17.4643,17.3327,17.4024,300267.0
2016-01-27 14:00:00,22.48,22.53,21.87,22.07,429640.0,17.4024,17.4411,16.9301,17.085,429640.0
2016-01-27 14:30:00,22.06,22.1,21.81,21.84,381601.0,17.0772,17.1082,16.8837,16.9069,381601.0
2016-01-27 15:00:00,21.83,21.9,21.59,21.8,501089.0,16.8992,16.9534,16.7134,16.876,501089.0
2016-01-27 15:30:00,21.8,21.86,21.72,21.77,647382.0,16.876,16.9224,16.814,16.8527,647382.0
2016-01-28 09:30:00,22.13,22.92,22.02,22.86,1013015.0,17.1314,17.743,17.0463,17.6965,1013015.0
2016-01-28 10:00:00,22.87,22.91,22.5,22.52,735150.0,17.7043,17.7352,17.4178,17.4333,735150.0
2016-01-28 10:30:00,22.52,22.57,22.31,22.54,470913.0,17.4333,17.472,17.2708,17.4488,470913.0
2016-01-28 11:00:00,22.54,22.68,22.48,22.51,264534.0,17.4488,17.5572,17.4024,17.4256,264534.0
2016-01-28 11:30:00,22.51,22.55,22.4,22.44,438734.0,17.4256,17.4566,17.3404,17.3714,438734.0
2016-01-28 12:00:00,22.43,22.62,22.43,22.6,190747.0,17.3637,17.5107,17.3637,17.4953,190747.0
2016-01-28 12:30:00,22.6,22.7,22.5,22.55,208710.0,17.4953,17.5727,17.4178,17.4566,208710.0
2016-01-28 13:00:00,22.55,22.57,22.28,22.37,200342.0,17.4566,17.472,17.2475,17.3172,200342.0
2016-01-28 13:30:00,22.39,22.46,22.19,22.2,155570.0,17.3327,17.3869,17.1779,17.1856,155570.0
2016-01-28 14:00:00,22.2,22.36,22.19,22.27,177478.0,17.1856,17.3095,17.1779,17.2398,177478.0
2016-01-28 14:30:00,22.27,22.32,22.15,22.2,209573.0,17.2398,17.2785,17.1469,17.1856,209573.0
2016-01-28 15:00:00,22.19,22.28,22.13,22.15,272040.0,17.1779,17.2475,17.1314,17.1469,272040.0
2016-01-28 15:30:00,22.15,22.22,22.08,22.15,559169.0,17.1469,17.2011,17.0927,17.1469,559169.0
2016-01-29 09:30:00,22.23,22.42,22.09,22.38,346528.0,17.2088,17.3559,17.1005,17.325,346528.0
2016-01-29 10:00:00,22.39,22.7,22.33,22.33,353522.0,17.3327,17.5727,17.2862,17.2862,353522.0
2016-01-29 10:30:00,22.34,22.48,22.29,22.37,224502.0,17.294,17.4024,17.2553,17.3172,224502.0
2016-01-29 11:00:00,22.38,22.44,22.27,22.37,305336.0,17.325,17.3714,17.2398,17.3172,305336.0
2016-01-29 11:30:00,22.37,22.44,22.13,22.2,519778.0,17.3172,17.3714,17.1314,17.1856,519778.0
2016-01-29 12:00:00,22.2,22.41,22.19,22.38,268242.0,17.1856,17.3482,17.1779,17.325,268242.0
2016-01-29 12:30:00,22.38,22.41,22.26,22.29,152326.0,17.325,17.3482,17.2321,17.2553,152326.0
2016-01-29 13:00:00,22.29,22.34,22.21,22.27,170855.0,17.2553,17.294,17.1934,17.2398,170855.0
2016-01-29 13:30:00,22.27,22.34,22.23,22.29,191055.0,17.2398,17.294,17.2088,17.2553,191055.0
2016-01-29 14:00:00,22.3,22.46,22.27,22.46,189919.0,17.263,17.3869,17.2398,17.3869,189919.0
2016-01-29 14:30:00,22.46,22.49,22.43,22.46,195618.0,17.3869,17.4101,17.3637,17.3869,195618.0
2016-01-29 15:00:00,22.46,22.56,22.41,22.53,264618.0,17.3869,17.4643,17.3482,17.4411,264618.0
2016-01-29 15:30:00,22.54,22.69,22.5,22.68,936422.0,17.4488,17.5649,17.4178,17.5572,936422.0
2016-02-01 09:30:00,22.55,22.61,22.27,22.37,147737.0,17.4566,17.503,17.2398,17.3172,147737.0
2016-02-01 10:00:00,22.37,22.48,22.31,22.39,130537.0,17.3172,17.4024,17.2708,17.3327,130537.0
2016-02-01 10:30:00,22.38,22.41,22.26,22.36,142202.0,17.325,17.3482,17.2321,17.3095,142202.0
2016-02-01 11:00:00,22.36,22.45,22.28,22.44,177290.0,17.3095,17.3791,17.2475,17.3714,177290.0
2016-02-01 11:30:00,22.45,22.5,22.38,22.43,99552.0,17.3791,17.4178,17.325,17.3637,99552.0
2016-02-01 12:00:00,22.42,22.45,22.32,22.38,142856.0,17.3559,17.3791,17.2785,17.325,142856.0
2016-02-01 12:30:00,22.38,22.44,22.32,22.35,156175.0,17.325,17.3714,17.2785,17.3017,156175.0
2016-02-01 13:00:00,22.36,22.46,22.35,22.44,194575.0,17.3095,17.3869,17.3017,17.3714,194575.0
2016-02-01 13:30:00,22.45,22.45,22.33,22.43,162546.0,17.3791,17.3791,17.2862,17.3637,162546.0
2016-02-01 14:00:00,22.44,22.46,22.37,22.46,149813.0,17.3714,17.3869,17.3172,17.3869,149813.0
2016-02-01 14:30:00,22.47,22.52,22.4,22.47,98052.0,17.3946,17.4333,17.3404,17.3946,98052.0
2016-02-01 15:00:00,22.46,22.6,22.42,22.57,266346.0,17.3869,17.4953,17.3559,17.472,266346.0
2016-02-01 15:30:00,22.56,22.65,22.49,22.5,721321.0,17.4643,17.534,17.4101,17.4178,721321.0
2016-02-02 09:30:00,22.3,22.37,21.91,22.05,408699.0,17.263,17.3172,16.9611,17.0695,408699.0
2016-02-02 10:00:00,22.05,22.06,21.62,21.75,318289.0,17.0695,17.0772,16.7366,16.8373,318289.0
2016-02-02 10:30:00,21.74,21.75,21.53,21.54,332754.0,16.8295,16.8373,16.6669,16.6747,332754.0
2016-02-02 11:00:00,21.55,21.81,21.52,21.69,368811.0,16.6824,16.8837,16.6592,16.7908,368811.0
2016-02-02 11:30:00,21.72,21.82,21.68,21.71,222869.0,16.814,16.8914,16.7831,16.8063,222869.0
2016-02-02 12:00:00,21.72,21.74,21.58,21.69,141082.0,16.814,16.8295,16.7057,16.7908,141082.0
2016-02-02 12:30:00,21.69,21.75,21.61,21.65,163666.0,16.7908,16.8373,16.7289,16.7598,163666.0
2016-02-02 13:00:00,21.65,21.76,21.6,21.73,114664.0,16.7598,16.845,16.7211,16.8218,114664.0
2016-02-02 13:30:00,21.73,21.74,21.54,21.55,178885.0,16.8218,16.8295,16.6747,16.6824,178885.0
2016-02-02 14:00:00,21.54,21.58,21.43,21.47,252708.0,16.6747,16.7057,16.5895,16.6205,252708.0
2016-02-02 14:30:00,21.48,21.6,21.45,21.48,175498.0,16.6282,16.7211,16.605,16.6282,175498.0
2016-02-02 15:00:00,21.47,21.48,21.32,21.39,332801.0,16.6205,16.6282,16.5044,16.5586,332801.0
2016-02-02 15:30:00,21.39,21.63,21.38,21.53,698996.0,16.5586,16.7444,16.5508,16.6669,698996.0
2016-02-03 09:30:00,21.76,21.78,21.13,21.18,247633.0,16.845,16.8605,16.3573,16.396,247633.0
2016-02-03 10:00:00,21.15,21.15,20.84,20.85,330925.0,16.3728,16.3728,16.1328,16.1405,330925.0
2016-02-03 10:30:00,20.84,21.22,20.78,21.19,294022.0,16.1328,16.427,16.0863,16.4037,294022.0
2016-02-03 11:00:00,21.19,21.19,20.94,21.14,239660.0,16.4037,16.4037,16.2102,16.365,239660.0
2016-02-03 11:30:00,21.14,21.33,21.06,21.24,277121.0,16.365,16.5121,16.3031,16.4424,277121.0
2016-02-03 12:00:00,21.24,21.29,21.1,21.26,174401.0,16.4424,16.4812,16.3341,16.4579,174401.0
2016-02-03 12:30:00,21.26,21.34,21.19,21.34,185569.0,16.4579,16.5199,16.4037,16.5199,185569.0
2016-02-03 13:00:00,21.33,21.37,21.26,21.31,183370.0,16.5121,16.5431,16.4579,16.4966,183370.0
2016-02-03 13:30:00,21.3,21.35,21.2,21.3,190519.0,16.4889,16.5276,16.4115,16.4889,190519.0
2016-02-03 14:00:00,21.31,21.75,21.31,21.72,383124.0,16.4966,16.8373,16.4966,16.814,383124.0
2016-02-03 14:30:00,21.71,21.84,21.64,21.8,514221.0,16.8063,16.9069,16.7521,16.876,514221.0
2016-02-03 15:00:00,21.8,21.84,21.63,21.67,542281.0,16.876,16.9069,16.7444,16.7753,542281.0
2016-02-03 15:30:00,21.67,21.8,21.63,21.78,544551.0,16.7753,16.876,16.7444,16.8605,544551.0
2016-02-04 09:30:00,21.74,22.32,21.64,22.29,410156.0,16.8295,17.2785,16.7521,17.2553,410156.0
2016-02-04 10:00:00,22.29,22.57,22.11,22.37,341639.0,17.2553,17.472,17.1159,17.3172,341639.0
2016-02-04 10:30:00,22.37,22.5,22.33,22.48,230776.0,17.3172,17.4178,17.2862,17.4024,230776.0
2016-02-04 11:00:00,22.48,22.5,22.27,22.33,421273.0,17.4024,17.4178,17.2398,17.2862,421273.0
2016-02-04 11:30:00,22.34,22.35,22.14,22.28,554161.0,17.294,17.3017,17.1392,17.2475,554161.0
2016-02-04 12:00:00,22.29,22.43,22.19,22.21,561078.0,17.2553,17.3637,17.1779,17.1934,561078.0
2016-02-04 12:30:00,22.21,22.3,22.13,22.16,311163.0,17.1934,17.263,17.1314,17.1546,311163.0
2016-02-04 13:00:00,22.16,22.26,22.05,22.06,218112.0,17.1546,17.2321,17.0695,17.0772,218112.0
2016-02-04 13:30:00,22.06,22.1,21.9,21.92,184414.0,17.0772,17.1082,16.9534,16.9689,184414.0
2016-02-04 14:00:00,21.91,22.01,21.85,21.96,244192.0,16.9611,17.0385,16.9147,16.9998,244192.0
2016-02-04 14:30:00,21.96,22.05,21.89,22.04,170785.0,16.9998,17.0695,16.9456,17.0617,170785.0
2016-02-04 15:00:00,22.04,22.06,21.9,21.91,254590.0,17.0617,17.0772,16.9534,16.9611,254590.0
2016-02-04 15:30:00,21.91,22.08,21.9,22.05,669493.0,16.9611,17.0927,16.9534,17.0695,669493.0
2016-02-05 09:30:00,22.15,22.34,22.06,22.23,250840.0,17.1469,17.294,17.0772,17.2088,250840.0
2016-02-05 10:00:00,22.26,22.38,22.08,22.13,148211.0,17.2321,17.325,17.0927,17.1314,148211.0
2016-02-05 10:30:00,22.12,22.25,22.01,22.03,138548.0,17.1237,17.2243,17.0385,17.054,138548.0
2016-02-05 11:00:00,22.03,22.06,21.79,21.88,148979.0,17.054,17.0772,16.8682,16.9379,148979.0
2016-02-05 11:30:00,21.89,21.91,21.71,21.83,206646.0,16.9456,16.9611,16.8063,16.8992,206646.0
2016-02-05 12:00:00,21.83,21.97,21.78,21.97,292183.0,16.8992,17.0076,16.8605,17.0076,292183.0
2016-02-05 12:30:00,21.96,21.97,21.8,21.87,114077.0,16.9998,17.0076,16.876,16.9301,114077.0
2016-02-05 13:00:00,21.86,22.01,21.84,21.98,181767.0,16.9224,17.0385,16.9069,17.0153,181767.0
2016-02-05 13:30:00,21.98,21.99,21.82,21.87,150615.0,17.0153,17.023,16.8914,16.9301,150615.0
2016-02-05 14:00:00,21.88,21.89,21.69,21.7,169106.0,16.9379,16.9456,16.7908,16.7985,169106.0
2016-02-05 14:30:00,21.7,21.8,21.7,21.74,147996.0,16.7985,16.876,16.7985,16.8295,147996.0
2016-02-05 15:00:00,21.73,21.79,21.69,21.76,223296.0,16.8218,16.8682,16.7908,16.845,223296.0
2016-02-05 15:30:00,21.75,21.76,21.56,21.62,527724.0,16.8373,16.845,16.6902,16.7366,527724.0
2016-02-08 09:30:00,21.25,21.63,20.94,21.02,394853.0,16.4502,16.7444,16.2102,16.2721,394853.0
2016-02-08 10:00:00,21.02,21.18,20.88,20.93,258622.0,16.2721,16.396,16.1638,16.2025,258622.0
2016-02-08 10:30:00,20.92,21.0,20.76,20.79,328925.0,16.1947,16.2567,16.0709,16.0941,328925.0
2016-02-08 11:00:00,20.79,20.85,20.69,20.85,342165.0,16.0941,16.1405,16.0167,16.1405,342165.0
2016-02-08 11:30:00,20.85,20.96,20.79,20.89,245699.0,16.1405,16.2257,16.0941,16.1715,245699.0
2016-02-08 12:00:00,20.89,20.92,20.83,20.84,187357.0,16.1715,16.1947,16.1251,16.1328,187357.0
2016-02-08 12:30:00,20.85,20.93,20.7,20.71,188115.0,16.1405,16.2025,16.0244,16.0322,188115.0
2016-02-08 13:00:00,20.71,20.76,20.61,20.72,270993.0,16.0322,16.0709,15.9547,16.0399,270993.0
2016-02-08 13:30:00,20.72,20.75,20.5,20.5,234660.0,16.0399,16.0631,15.8696,15.8696,234660.0
2016-02-08 14:00:00,20.51,20.56,20.43,20.5,254187.0,15.8773,15.916,15.8154,15.8696,254187.0
2016-02-08 14:30:00,20.49,20.57,20.41,20.54,364360.0,15.8619,15.9238,15.7999,15.9006,364360.0
2016-02-08 15:00:00,20.53,20.65,20.49,20.59,381261.0,15.8928,15.9857,15.8619,15.9393,381261.0
2016-02-08 15:30:00,20.6,20.82,20.6,20.72,918627.0,15.947,16.1173,15.947,16.0399,918627.0
2016-02-09 09:30:00,20.33,20.64,20.16,20.55,563772.0,15.738,15.978,15.6064,15.9083,563772.0
2016-02-09 10:00:00,20.54,20.76,20.49,20.73,426489.0,15.9006,16.0709,15.8619,16.0476,426489.0
2016-02-09 10:30:00,20.74,20.75,20.48,20.5,240937.0,16.0554,16.0631,15.8541,15.8696,240937.0
2016-02-09 11:00:00,20.5,20.73,20.48,20.66,240753.0,15.8696,16.0476,15.8541,15.9935,240753.0
2016-02-09 11:30:00,20.65,20.74,20.55,20.55,233067.0,15.9857,16.0554,15.9083,15.9083,233067.0
2016-02-09 12:00:00,20.55,20.67,20.55,20.62,164857.0,15.9083,16.0012,15.9083,15.9625,164857.0
2016-02-09 12:30:00,20.61,20.73,20.6,20.7,261211.0,15.9547,16.0476,15.947,16.0244,261211.0
2016-02-09 13:00:00,20.69,20.7,20.43,20.52,259504.0,16.0167,16.0244,15.8154,15.8851,259504.0
2016-02-09 13:30:00,20.53,20.64,20.5,20.57,207697.0,15.8928,15.978,15.8696,15.9238,207697.0
2016-02-09 14:00:00,20.58,20.75,20.58,20.66,281749.0,15.9315,16.0631,15.9315,15.9935,281749.0
2016-02-09 14:30:00,20.67,20.89,20.65,20.84,307022.0,16.0012,16.1715,15.9857,16.1328,307022.0
2016-02-09 15:00:00,20.84,20.98,20.76,20.81,269990.0,16.1328,16.2412,16.0709,16.1096,269990.0
2016-02-09 15:30:00,20.8,20.9,20.74,20.78,511503.0,16.1018,16.1792,16.0554,16.0863,511503.0
2016-02-10 09:30:00,20.94,21.2,20.86,21.18,463392.0,16.2102,16.4115,16.1483,16.396,463392.0
2016-02-10 10:00:00,21.19,21.37,21.05,21.28,408816.0,16.4037,16.5431,16.2954,16.4734,408816.0
2016-02-10 10:30:00,21.29,21.44,21.03,21.07,245242.0,16.4812,16.5973,16.2799,16.3108,245242.0
2016-02-10 11:00:00,21.08,21.12,20.89,20.9,263377.0,16.3186,16.3496,16.1715,16.1792,263377.0
2016-02-10 11:30:00,20.9,20.98,20.82,20.93,181410.0,16.1792,16.2412,16.1173,16.2025,181410.0
2016-02-10 12:00:00,20.94,21.02,20.86,20.97,161156.0,16.2102,16.2721,16.1483,16.2334,161156.0
2016-02-10 12:30:00,20.99,21.14,20.96,21.12,141872.0,16.2489,16.365,16.2257,16.3496,141872.0
2016-02-10 13:00:00,21.13,21.15,21.06,21.08,193499.0,16.3573,16.3728,16.3031,16.3186,193499.0
2016-02-10 13:30:00,21.08,21.12,21.02,21.04,196767.0,16.3186,16.3496,16.2721,16.2876,196767.0
2016-02-10 14:00:00,21.04,21.11,20.97,20.98,207784.0,16.2876,16.3418,16.2334,16.2412,207784.0
2016-02-10 14:30:00,20.98,21.03,20.89,20.96,184855.0,16.2412,16.2799,16.1715,16.2257,184855.0
2016-02-10 15:00:00,20.96,21.05,20.9,20.9,315080.0,16.2257,16.2954,16.1792,16.1792,315080.0
2016-02-10 15:30:00,20.91,20.95,20.73,20.74,606570.0,16.187,16.218,16.0476,16.0554,606570.0
2016-02-11 09:30:00,20.1,20.23,19.65,20.13,535019.0,15.5599,15.6606,15.2116,15.5832,535019.0
2016-02-11 10:00:00,20.12,20.22,19.95,19.96,375464.0,15.5754,15.6528,15.4438,15.4516,375464.0
2016-02-11 10:30:00,19.96,20.08,19.88,19.91,261831.0,15.4516,15.5445,15.3896,15.4129,261831.0
2016-02-11 11:00:00,19.91,20.0,19.76,19.77,242544.0,15.4129,15.4825,15.2967,15.3045,242544.0
2016-02-11 11:30:00,19.76,19.81,19.65,19.69,225015.0,15.2967,15.3354,15.2116,15.2426,225015.0
2016-02-11 12:00:00,19.68,19.82,19.65,19.71,188827.0,15.2348,15.3432,15.2116,15.258,188827.0
2016-02-11 12:30:00,19.71,19.9,19.68,19.88,215392.0,15.258,15.4051,15.2348,15.3896,215392.0
2016-02-11 13:00:00,19.87,20.01,19.85,19.96,231621.0,15.3819,15.4903,15.3664,15.4516,231621.0
2016-02-11 13:30:00,19.95,19.99,19.83,19.91,207432.0,15.4438,15.4748,15.3509,15.4129,207432.0
2016-02-11 14:00:00,19.89,19.93,19.76,19.77,183615.0,15.3974,15.4283,15.2967,15.3045,183615.0
2016-02-11 14:30:00,19.77,20.17,19.73,20.04,421602.0,15.3045,15.6141,15.2735,15.5135,421602.0
2016-02-11 15:00:00,20.03,20.05,19.88,19.98,359666.0,15.5058,15.5212,15.3896,15.467,359666.0
2016-02-11 15:30:00,19.97,20.11,19.9,19.9,655150.0,15.4593,15.5677,15.4051,15.4051,655150.0
2016-02-12 09:30:00,20.41,20.61,20.2,20.35,319162.0,15.7999,15.9547,15.6374,15.7535,319162.0
2016-02-12 10:00:00,20.31,20.48,20.28,20.46,184194.0,15.7225,15.8541,15.6993,15.8386,184194.0
2016-02-12 10:30:00,20.46,20.56,20.42,20.48,288376.0,15.8386,15.916,15.8077,15.8541,288376.0
2016-02-12 11:00:00,20.48,20.99,20.48,20.96,307813.0,15.8541,16.2489,15.8541,16.2257,307813.0
2016-02-12 11:30:00,20.97,21.05,20.85,21.05,267863.0,16.2334,16.2954,16.1405,16.2954,267863.0
2016-02-12 12:00:00,21.05,21.25,21.05,21.2,247575.0,16.2954,16.4502,16.2954,16.4115,247575.0
2016-02-12 12:30:00,21.21,21.23,21.03,21.06,161781.0,16.4192,16.4347,16.2799,16.3031,161781.0
2016-02-12 13:00:00,21.05,21.14,20.84,20.88,339032.0,16.2954,16.365,16.1328,16.1638,339032.0
2016-02-12 13:30:00,20.88,20.93,20.81,20.82,257506.0,16.1638,16.2025,16.1096,16.1173,257506.0
2016-02-12 14:00:00,20.83,20.92,20.81,20.87,329962.0,16.1251,16.1947,16.1096,16.156,329962.0
2016-02-12 14:30:00,20.87,20.93,20.79,20.88,244647.0,16.156,16.2025,16.0941,16.1638,244647.0
2016-02-12 15:00:00,20.89,20.97,20.87,20.95,173003.0,16.1715,16.2334,16.156,16.218,173003.0
2016-02-12 15:30:00,20.94,20.99,20.86,20.98,619450.0,16.2102,16.2489,16.1483,16.2412,619450.0
2016-02-16 09:30:00,21.34,21.38,20.99,21.26,330212.0,16.5656,16.5966,16.2939,16.5035,330212.0
2016-02-16 10:00:00,21.26,21.37,21.08,21.16,160921.0,16.5035,16.5889,16.3637,16.4259,160921.0
2016-02-16 10:30:00,21.16,21.3,21.14,21.22,146910.0,16.4259,16.5345,16.4103,16.4724,146910.0
2016-02-16 11:00:00,21.22,21.35,21.15,21.35,272629.0,16.4724,16.5733,16.4181,16.5733,272629.0
2016-02-16 11:30:00,21.36,21.53,21.35,21.51,141354.0,16.5811,16.7131,16.5733,16.6975,141354.0
2016-02-16 12:00:00,21.51,21.68,21.5,21.66,351546.0,16.6975,16.8295,16.6898,16.814,351546.0
2016-02-16 12:30:00,21.66,21.74,21.57,21.74,135396.0,16.814,16.8761,16.7441,16.8761,135396.0
2016-02-16 13:00:00,21.75,21.81,21.72,21.8,140393.0,16.8838,16.9304,16.8606,16.9227,140393.0
2016-02-16 13:30:00,21.81,21.91,21.77,21.86,196364.0,16.9304,17.0081,16.8994,16.9692,196364.0
2016-02-16 14:00:00,21.87,21.89,21.73,21.81,210046.0,16.977,16.9925,16.8683,16.9304,210046.0
2016-02-16 14:30:00,21.82,21.86,21.68,21.73,164883.0,16.9382,16.9692,16.8295,16.8683,164883.0
2016-02-16 15:00:00,21.72,21.75,21.61,21.74,247801.0,16.8606,16.8838,16.7752,16.8761,247801.0
2016-02-16 15:30:00,21.74,21.74,21.58,21.68,621218.0,16.8761,16.8761,16.7519,16.8295,621218.0
2016-02-17 09:30:00,22.02,22.24,21.97,22.04,467784.0,17.0934,17.2642,17.0546,17.109,467784.0
2016-02-17 10:00:00,22.04,22.29,22.03,22.26,246668.0,17.109,17.303,17.1012,17.2797,246668.0
2016-02-17 10:30:00,22.26,22.26,22.0,22.05,341500.0,17.2797,17.2797,17.0779,17.1167,341500.0
2016-02-17 11:00:00,22.05,22.11,21.82,21.91,217539.0,17.1167,17.1633,16.9382,17.0081,217539.0
2016-02-17 11:30:00,21.9,21.98,21.68,21.81,186383.0,17.0003,17.0624,16.8295,16.9304,186383.0
2016-02-17 12:00:00,21.81,21.83,21.72,21.78,118891.0,16.9304,16.946,16.8606,16.9071,118891.0
2016-02-17 12:30:00,21.78,21.88,21.77,21.79,129379.0,16.9071,16.9848,16.8994,16.9149,129379.0
2016-02-17 13:00:00,21.8,21.86,21.78,21.82,233120.0,16.9227,16.9692,16.9071,16.9382,233120.0
2016-02-17 13:30:00,21.82,21.82,21.68,21.74,85143.0,16.9382,16.9382,16.8295,16.8761,85143.0
2016-02-17 14:00:00,21.73,21.81,21.66,21.71,139962.0,16.8683,16.9304,16.814,16.8528,139962.0
2016-02-17 14:30:00,21.71,21.75,21.52,21.54,132976.0,16.8528,16.8838,16.7053,16.7208,132976.0
2016-02-17 15:00:00,21.55,21.64,21.52,21.55,139996.0,16.7286,16.7985,16.7053,16.7286,139996.0
2016-02-17 15:30:00,21.54,21.61,21.5,21.59,353385.0,16.7208,16.7752,16.6898,16.7596,353385.0
2016-02-18 09:30:00,21.68,22.15,21.35,21.55,515249.0,16.8295,17.1944,16.5733,16.7286,515249.0
2016-02-18 10:00:00,21.55,21.74,21.49,21.69,227012.0,16.7286,16.8761,16.682,16.8373,227012.0
2016-02-18 10:30:00,21.69,21.73,21.5,21.62,271130.0,16.8373,16.8683,16.6898,16.7829,271130.0
2016-02-18 11:00:00,21.63,21.63,21.29,21.34,320024.0,16.7907,16.7907,16.5268,16.5656,320024.0
2016-02-18 11:30:00,21.35,21.42,21.21,21.22,270366.0,16.5733,16.6277,16.4647,16.4724,270366.0
2016-02-18 12:00:00,21.23,21.25,21.09,21.16,102853.0,16.4802,16.4957,16.3715,16.4259,102853.0
2016-02-18 12:30:00,21.16,21.21,21.06,21.17,140058.0,16.4259,16.4647,16.3482,16.4336,140058.0
2016-02-18 13:00:00,21.17,21.27,21.13,21.13,122973.0,16.4336,16.5112,16.4026,16.4026,122973.0
2016-02-18 13:30:00,21.14,21.19,21.03,21.09,119684.0,16.4103,16.4491,16.3249,16.3715,119684.0
2016-02-18 14:00:00,21.09,21.17,21.05,21.16,122067.0,16.3715,16.4336,16.3405,16.4259,122067.0
2016-02-18 14:30:00,21.16,21.27,21.15,21.25,198492.0,16.4259,16.5112,16.4181,16.4957,198492.0
2016-02-18 15:00:00,21.25,21.28,21.17,21.21,134541.0,16.4957,16.519,16.4336,16.4647,134541.0
2016-02-18 15:30:00,21.2,21.23,21.13,21.17,678483.0,16.4569,16.4802,16.4026,16.4336,678483.0
2016-02-19 09:30:00,21.06,21.31,20.95,21.21,397873.0,16.3482,16.5423,16.2628,16.4647,397873.0
2016-02-19 10:00:00,21.2,21.28,21.07,21.21,225916.0,16.4569,16.519,16.356,16.4647,225916.0
2016-02-19 10:30:00,21.21,21.41,21.21,21.31,151752.0,16.4647,16.6199,16.4647,16.5423,151752.0
2016-02-19 11:00:00,21.31,21.53,21.23,21.52,113994.0,16.5423,16.7131,16.4802,16.7053,113994.0
2016-02-19 11:30:00,21.51,21.53,21.42,21.42,95553.0,16.6975,16.7131,16.6277,16.6277,95553.0
2016-02-19 12:00:00,21.42,21.45,21.35,21.37,90018.0,16.6277,16.651,16.5733,16.5889,90018.0
2016-02-19 12:30:00,21.38,21.45,21.33,21.35,72474.0,16.5966,16.651,16.5578,16.5733,72474.0
2016-02-19 13:00:00,21.35,21.42,21.35,21.4,75622.0,16.5733,16.6277,16.5733,16.6122,75622.0
2016-02-19 13:30:00,21.39,21.46,21.39,21.43,85523.0,16.6044,16.6587,16.6044,16.6354,85523.0
2016-02-19 14:00:00,21.43,21.47,21.36,21.39,68644.0,16.6354,16.6665,16.5811,16.6044,68644.0
2016-02-19 14:30:00,21.39,21.4,21.27,21.36,135981.0,16.6044,16.6122,16.5112,16.5811,135981.0
2016-02-19 15:00:00,21.35,21.43,21.34,21.38,135353.0,16.5733,16.6354,16.5656,16.5966,135353.0
2016-02-19 15:30:00,21.37,21.41,21.33,21.4,303655.0,16.5889,16.6199,16.5578,16.6122,303655.0
2016-02-22 12:00:00,21.98,22.02,21.95,21.99,99440.0,17.0624,17.0934,17.0391,17.0702,99440.0
2016-02-22 12:30:00,21.98,22.08,21.98,22.01,152119.0,17.0624,17.14,17.0624,17.0857,152119.0
2016-02-22 13:00:00,22.0,22.09,21.98,21.98,256166.0,17.0779,17.1478,17.0624,17.0624,256166.0
2016-02-22 13:30:00,21.98,22.1,21.98,22.09,161718.0,17.0624,17.1555,17.0624,17.1478,161718.0
2016-02-22 14:00:00,22.09,22.14,22.06,22.1,216470.0,17.1478,17.1866,17.1245,17.1555,216470.0
2016-02-22 14:30:00,22.1,22.16,22.04,22.13,147274.0,17.1555,17.2021,17.109,17.1788,147274.0
2016-02-22 15:00:00,22.13,22.18,22.05,22.12,348991.0,17.1788,17.2176,17.1167,17.1711,348991.0
2016-02-22 15:30:00,22.12,22.25,22.11,22.21,956844.0,17.1711,17.272,17.1633,17.2409,956844.0
2016-02-23 09:30:00,22.06,22.11,21.74,21.87,524136.0,17.1245,17.1633,16.8761,16.977,524136.0
2016-02-23 10:00:00,21.86,21.92,21.52,21.59,394078.0,16.9692,17.0158,16.7053,16.7596,394078.0
2016-02-23 10:30:00,21.59,21.63,21.46,21.49,284303.0,16.7596,16.7907,16.6587,16.682,284303.0
2016-02-23 11:00:00,21.48,21.49,21.24,21.3,476613.0,16.6743,16.682,16.488,16.5345,476613.0
2016-02-23 11:30:00,21.31,21.4,21.24,21.24,254482.0,16.5423,16.6122,16.488,16.488,254482.0
2016-02-23 12:00:00,21.25,21.27,21.12,21.17,156585.0,16.4957,16.5112,16.3948,16.4336,156585.0
2016-02-23 12:30:00,21.17,21.21,21.13,21.16,146983.0,16.4336,16.4647,16.4026,16.4259,146983.0
2016-02-23 13:00:00,21.17,21.18,21.1,21.14,181353.0,16.4336,16.4414,16.3793,16.4103,181353.0
2016-02-23 13:30:00,21.15,21.2,21.1,21.2,136174.0,16.4181,16.4569,16.3793,16.4569,136174.0
2016-02-23 14:00:00,21.2,21.32,21.2,21.26,160925.0,16.4569,16.5501,16.4569,16.5035,160925.0
2016-02-23 14:30:00,21.26,21.34,21.25,21.26,200506.0,16.5035,16.5656,16.4957,16.5035,200506.0
2016-02-23 15:00:00,21.26,21.27,21.17,21.23,191394.0,16.5035,16.5112,16.4336,16.4802,191394.0
2016-02-23 15:30:00,21.23,21.33,21.19,21.2,444645.0,16.4802,16.5578,16.4491,16.4569,444645.0
2016-02-24 09:30:00,20.68,20.99,20.23,20.3,603776.0,16.0532,16.2939,15.7039,15.7583,603776.0
2016-02-24 10:00:00,20.29,20.32,20.08,20.21,346002.0,15.7505,15.7738,15.5875,15.6884,346002.0
2016-02-24 10:30:00,20.22,20.37,20.16,20.25,551759.0,15.6962,15.8126,15.6496,15.7194,551759.0
2016-02-24 11:00:00,20.26,20.27,20.15,20.19,229893.0,15.7272,15.735,15.6418,15.6729,229893.0
2016-02-24 11:30:00,20.19,20.33,20.17,20.27,802241.0,15.6729,15.7815,15.6573,15.735,802241.0
2016-02-24 12:00:00,20.26,20.42,20.25,20.28,246544.0,15.7272,15.8514,15.7194,15.7427,246544.0
2016-02-24 12:30:00,20.28,20.3,20.21,20.25,199974.0,15.7427,15.7583,15.6884,15.7194,199974.0
2016-02-24 13:00:00,20.25,20.38,20.24,20.33,236711.0,15.7194,15.8204,15.7117,15.7815,236711.0
2016-02-24 13:30:00,20.34,20.41,20.32,20.38,147344.0,15.7893,15.8436,15.7738,15.8204,147344.0
2016-02-24 14:00:00,20.38,20.54,20.36,20.5,310100.0,15.8204,15.9446,15.8048,15.9135,310100.0
2016-02-24 14:30:00,20.49,20.58,20.48,20.48,283484.0,15.9058,15.9756,15.898,15.898,283484.0
2016-02-24 15:00:00,20.49,20.62,20.43,20.61,524645.0,15.9058,16.0067,15.8592,15.9989,524645.0
2016-02-24 15:30:00,20.61,20.69,20.59,20.68,901240.0,15.9989,16.061,15.9834,16.0532,901240.0
2016-02-25 09:30:00,20.79,20.9,20.41,20.59,486178.0,16.1386,16.224,15.8436,15.9834,486178.0
2016-02-25 10:00:00,20.58,20.63,20.51,20.62,289030.0,15.9756,16.0144,15.9213,16.0067,289030.0
2016-02-25 10:30:00,20.63,20.7,20.57,20.59,323481.0,16.0144,16.0688,15.9679,15.9834,323481.0
2016-02-25 11:00:00,20.59,20.59,20.49,20.54,194883.0,15.9834,15.9834,15.9058,15.9446,194883.0
2016-02-25 11:30:00,20.55,20.72,20.54,20.69,173137.0,15.9523,16.0843,15.9446,16.061,173137.0
2016-02-25 12:00:00,20.69,20.75,20.69,20.73,191042.0,16.061,16.1076,16.061,16.0921,191042.0
2016-02-25 12:30:00,20.73,20.75,20.63,20.68,116803.0,16.0921,16.1076,16.0144,16.0532,116803.0
2016-02-25 13:00:00,20.67,20.87,20.66,20.87,229799.0,16.0455,16.2007,16.0377,16.2007,229799.0
2016-02-25 13:30:00,20.87,21.03,20.84,21.02,257099.0,16.2007,16.3249,16.1774,16.3172,257099.0
2016-02-25 14:00:00,21.02,21.25,21.01,21.16,228763.0,16.3172,16.4957,16.3094,16.4259,228763.0
2016-02-25 14:30:00,21.16,21.18,21.05,21.07,193330.0,16.4259,16.4414,16.3405,16.356,193330.0
2016-02-25 15:00:00,21.07,21.16,21.05,21.11,265780.0,16.356,16.4259,16.3405,16.387,265780.0
2016-02-25 15:30:00,21.1,21.24,21.1,21.24,548653.0,16.3793,16.488,16.3793,16.488,548653.0
2016-02-26 09:30:00,21.55,21.77,21.35,21.69,445339.0,16.7286,16.8994,16.5733,16.8373,445339.0
2016-02-26 10:00:00,21.69,21.78,21.61,21.73,457490.0,16.8373,16.9071,16.7752,16.8683,457490.0
2016-02-26 10:30:00,21.73,22.0,21.7,22.0,334783.0,16.8683,17.0779,16.845,17.0779,334783.0
2016-02-26 11:00:00,22.0,22.06,21.95,21.97,284953.0,17.0779,17.1245,17.0391,17.0546,284953.0
2016-02-26 11:30:00,21.97,22.09,21.87,22.07,329532.0,17.0546,17.1478,16.977,17.1323,329532.0
2016-02-26 12:00:00,22.06,22.06,21.91,22.01,173570.0,17.1245,17.1245,17.0081,17.0857,173570.0
2016-02-26 12:30:00,22.01,22.07,21.91,21.93,163212.0,17.0857,17.1323,17.0081,17.0236,163212.0
2016-02-26 13:00:00,21.94,21.95,21.83,21.85,104003.0,17.0313,17.0391,16.946,16.9615,104003.0
2016-02-26 13:30:00,21.85,21.91,21.78,21.85,110557.0,16.9615,17.0081,16.9071,16.9615,110557.0
2016-02-26 14:00:00,21.85,21.88,21.7,21.7,195355.0,16.9615,16.9848,16.845,16.845,195355.0
2016-02-26 14:30:00,21.7,21.7,21.58,21.66,167870.0,16.845,16.845,16.7519,16.814,167870.0
2016-02-26 15:00:00,21.65,21.86,21.65,21.76,301628.0,16.8062,16.9692,16.8062,16.8916,301628.0
2016-02-26 15:30:00,21.76,21.84,21.75,21.76,542124.0,16.8916,16.9537,16.8838,16.8916,542124.0
2016-02-29 09:30:00,21.72,21.79,21.5,21.66,247973.0,16.8606,16.9149,16.6898,16.814,247973.0
2016-02-29 10:00:00,21.65,21.69,21.45,21.47,339858.0,16.8062,16.8373,16.651,16.6665,339858.0
2016-02-29 10:30:00,21.46,21.49,21.35,21.46,168100.0,16.6587,16.682,16.5733,16.6587,168100.0
2016-02-29 11:00:00,21.46,21.68,21.44,21.62,160868.0,16.6587,16.8295,16.6432,16.7829,160868.0
2016-02-29 11:30:00,21.63,21.78,21.62,21.73,127841.0,16.7907,16.9071,16.7829,16.8683,127841.0
2016-02-29 12:00:00,21.73,21.78,21.71,21.77,179840.0,16.8683,16.9071,16.8528,16.8994,179840.0
2016-02-29 12:30:00,21.78,21.81,21.75,21.81,159823.0,16.9071,16.9304,16.8838,16.9304,159823.0
2016-02-29 13:00:00,21.82,21.83,21.76,21.78,116867.0,16.9382,16.946,16.8916,16.9071,116867.0
2016-02-29 13:30:00,21.77,21.8,21.74,21.79,158508.0,16.8994,16.9227,16.8761,16.9149,158508.0
2016-02-29 14:00:00,21.8,21.81,21.63,21.68,117106.0,16.9227,16.9304,16.7907,16.8295,117106.0
2016-02-29 14:30:00,21.68,21.69,21.51,21.52,157279.0,16.8295,16.8373,16.6975,16.7053,157279.0
2016-02-29 15:00:00,21.5,21.5,21.34,21.4,153624.0,16.6898,16.6898,16.5656,16.6122,153624.0
2016-02-29 15:30:00,21.39,21.43,21.31,21.32,416477.0,16.6044,16.6354,16.5423,16.5501,416477.0
2016-03-01 09:30:00,21.46,21.65,21.4,21.5,149417.0,16.6587,16.8062,16.6122,16.6898,149417.0
2016-03-01 10:00:00,21.51,21.78,21.51,21.76,155916.0,16.6975,16.9071,16.6975,16.8916,155916.0
2016-03-01 10:30:00,21.76,21.96,21.76,21.87,292715.0,16.8916,17.0469,16.8916,16.977,292715.0
2016-03-01 11:00:00,21.86,22.24,21.86,22.22,284165.0,16.9692,17.2642,16.9692,17.2487,284165.0
2016-03-01 11:30:00,22.22,22.44,22.18,22.42,289069.0,17.2487,17.4195,17.2176,17.4039,289069.0
2016-03-01 12:00:00,22.42,22.56,22.39,22.52,313198.0,17.4039,17.5126,17.3807,17.4816,313198.0
2016-03-01 12:30:00,22.53,22.63,22.48,22.62,273114.0,17.4893,17.567,17.4505,17.5592,273114.0
2016-03-01 13:00:00,22.62,22.64,22.48,22.48,183860.0,17.5592,17.5747,17.4505,17.4505,183860.0
2016-03-01 13:30:00,22.48,22.54,22.34,22.38,172540.0,17.4505,17.4971,17.3418,17.3729,172540.0
2016-03-01 14:00:00,22.38,22.38,22.16,22.19,139243.0,17.3729,17.3729,17.2021,17.2254,139243.0
2016-03-01 14:30:00,22.19,22.36,22.19,22.34,194153.0,17.2254,17.3574,17.2254,17.3418,194153.0
2016-03-01 15:00:00,22.34,22.4,22.31,22.33,253589.0,17.3418,17.3884,17.3186,17.3341,253589.0
2016-03-01 15:30:00,22.33,22.35,22.29,22.32,832382.0,17.3341,17.3496,17.303,17.3263,832382.0
2016-03-02 09:30:00,22.36,22.73,22.34,22.46,187084.0,17.3574,17.6446,17.3418,17.435,187084.0
2016-03-02 10:00:00,22.45,22.58,22.38,22.47,109532.0,17.4272,17.5282,17.3729,17.4428,109532.0
2016-03-02 10:30:00,22.49,22.55,22.3,22.54,144051.0,17.4583,17.5049,17.3108,17.4971,144051.0
2016-03-02 11:00:00,22.53,22.87,22.53,22.87,263705.0,17.4893,17.7533,17.4893,17.7533,263705.0
2016-03-02 11:30:00,22.87,22.88,22.6,22.61,215527.0,17.7533,17.761,17.5437,17.5514,215527.0
2016-03-02 12:00:00,22.61,22.64,22.55,22.58,64471.0,17.5514,17.5747,17.5049,17.5282,64471.0
2016-03-02 12:30:00,22.57,22.62,22.57,22.6,90472.0,17.5204,17.5592,17.5204,17.5437,90472.0
2016-03-02 13:00:00,22.6,22.71,22.57,22.66,84951.0,17.5437,17.6291,17.5204,17.5903,84951.0
2016-03-02 13:30:00,22.66,22.69,22.56,22.56,63890.0,17.5903,17.6135,17.5126,17.5126,63890.0
2016-03-02 14:00:00,22.57,22.65,22.54,22.64,65182.0,17.5204,17.5825,17.4971,17.5747,65182.0
2016-03-02 14:30:00,22.64,22.72,22.61,22.63,101568.0,17.5747,17.6368,17.5514,17.567,101568.0
2016-03-02 15:00:00,22.63,22.77,22.61,22.76,241808.0,17.567,17.6756,17.5514,17.6679,241808.0
2016-03-02 15:30:00,22.75,22.85,22.72,22.84,388585.0,17.6601,17.7377,17.6368,17.73,388585.0
2016-03-03 09:30:00,22.8,22.97,22.74,22.86,192632.0,17.6989,17.8309,17.6524,17.7455,192632.0
2016-03-03 10:00:00,22.87,23.17,22.78,23.17,172049.0,17.7533,17.9862,17.6834,17.9862,172049.0
2016-03-03 10:30:00,23.17,23.38,23.16,23.29,307764.0,17.9862,18.1492,17.9784,18.0793,307764.0
2016-03-03 11:00:00,23.29,23.31,23.06,23.08,137175.0,18.0793,18.0948,17.9008,17.9163,137175.0
2016-03-03 11:30:00,23.07,23.29,23.03,23.28,142729.0,17.9085,18.0793,17.8775,18.0715,142729.0
2016-03-03 12:00:00,23.28,23.3,23.09,23.13,104972.0,18.0715,18.0871,17.924,17.9551,104972.0
2016-03-03 12:30:00,23.13,23.17,23.09,23.13,76680.0,17.9551,17.9862,17.924,17.9551,76680.0
2016-03-03 13:00:00,23.13,23.24,23.11,23.12,113246.0,17.9551,18.0405,17.9396,17.9473,113246.0
2016-03-03 13:30:00,23.13,23.32,23.13,23.32,144685.0,17.9551,18.1026,17.9551,18.1026,144685.0
2016-03-03 14:00:00,23.32,23.38,23.29,23.31,217943.0,18.1026,18.1492,18.0793,18.0948,217943.0
2016-03-03 14:30:00,23.31,23.37,23.28,23.37,210406.0,18.0948,18.1414,18.0715,18.1414,210406.0
2016-03-03 15:00:00,23.37,23.44,23.37,23.42,329158.0,18.1414,18.1957,18.1414,18.1802,329158.0
2016-03-03 15:30:00,23.42,23.57,23.41,23.55,651230.0,18.1802,18.2967,18.1725,18.2811,651230.0
2016-03-04 09:30:00,23.78,24.38,23.54,24.12,1096430.0,18.4597,18.9254,18.2734,18.7236,1096430.0
2016-03-04 10:00:00,24.12,24.35,24.01,24.24,588490.0,18.7236,18.9021,18.6382,18.8168,588490.0
2016-03-04 10:30:00,24.25,24.37,24.2,24.26,341640.0,18.8245,18.9177,18.7857,18.8323,341640.0
2016-03-04 11:00:00,24.27,24.54,24.26,24.46,363121.0,18.84,19.0496,18.8323,18.9875,363121.0
2016-03-04 11:30:00,24.46,24.61,24.44,24.61,517725.0,18.9875,19.104,18.972,19.104,517725.0
2016-03-04 12:00:00,24.61,24.63,24.43,24.44,1156828.0,19.104,19.1195,18.9643,18.972,1156828.0
2016-03-04 12:30:00,24.44,24.5,24.31,24.49,300090.0,18.972,19.0186,18.8711,19.0108,300090.0
2016-03-04 13:00:00,24.5,24.51,24.34,24.44,425332.0,19.0186,19.0264,18.8944,18.972,425332.0
2016-03-04 13:30:00,24.44,24.5,24.4,24.44,315576.0,18.972,19.0186,18.941,18.972,315576.0
2016-03-04 14:00:00,24.44,24.44,24.25,24.31,373547.0,18.972,18.972,18.8245,18.8711,373547.0
2016-03-04 14:30:00,24.3,24.4,24.13,24.26,349100.0,18.8633,18.941,18.7314,18.8323,349100.0
2016-03-04 15:00:00,24.26,24.47,24.2,24.46,441564.0,18.8323,18.9953,18.7857,18.9875,441564.0
2016-03-04 15:30:00,24.46,24.5,24.31,24.34,770038.0,18.9875,19.0186,18.8711,18.8944,770038.0
2016-03-07 09:30:00,24.1,24.34,23.73,24.12,167578.0,18.7081,18.8944,18.4209,18.7236,167578.0
2016-03-07 10:00:00,24.11,24.6,24.09,24.54,429666.0,18.7158,19.0962,18.7003,19.0496,429666.0
2016-03-07 10:30:00,24.54,24.57,24.25,24.27,241991.0,19.0496,19.0729,18.8245,18.84,241991.0
2016-03-07 11:00:00,24.26,24.33,24.17,24.24,160293.0,18.8323,18.8866,18.7624,18.8168,160293.0
2016-03-07 11:30:00,24.24,24.48,24.23,24.43,197781.0,18.8168,19.0031,18.809,18.9643,197781.0
2016-03-07 12:00:00,24.43,24.52,24.37,24.51,183916.0,18.9643,19.0341,18.9177,19.0264,183916.0
2016-03-07 12:30:00,24.51,24.54,24.37,24.42,167936.0,19.0264,19.0496,18.9177,18.9565,167936.0
2016-03-07 13:00:00,24.43,24.51,24.42,24.45,112523.0,18.9643,19.0264,18.9565,18.9798,112523.0
2016-03-07 13:30:00,24.45,24.45,24.37,24.41,146924.0,18.9798,18.9798,18.9177,18.9487,146924.0
2016-03-07 14:00:00,24.42,24.47,24.32,24.34,139044.0,18.9565,18.9953,18.8789,18.8944,139044.0
2016-03-07 14:30:00,24.33,24.34,24.19,24.3,194051.0,18.8866,18.8944,18.7779,18.8633,194051.0
2016-03-07 15:00:00,24.3,24.44,24.28,24.4,151031.0,18.8633,18.972,18.8478,18.941,151031.0
2016-03-07 15:30:00,24.41,24.47,24.38,24.45,387756.0,18.9487,18.9953,18.9254,18.9798,387756.0
2016-03-08 09:30:00,24.12,24.37,23.94,23.94,362006.0,18.7236,18.9177,18.5839,18.5839,362006.0
2016-03-08 10:00:00,23.93,24.09,23.84,23.84,223945.0,18.5761,18.7003,18.5063,18.5063,223945.0
2016-03-08 10:30:00,23.84,23.89,23.54,23.58,405110.0,18.5063,18.5451,18.2734,18.3044,405110.0
2016-03-08 11:00:00,23.59,23.91,23.57,23.8,144265.0,18.3122,18.5606,18.2967,18.4752,144265.0
2016-03-08 11:30:00,23.79,23.82,23.61,23.69,145867.0,18.4674,18.4907,18.3277,18.3898,145867.0
2016-03-08 12:00:00,23.69,23.96,23.67,23.96,109327.0,18.3898,18.5994,18.3743,18.5994,109327.0
2016-03-08 12:30:00,23.96,23.97,23.85,23.89,175132.0,18.5994,18.6072,18.514,18.5451,175132.0
2016-03-08 13:00:00,23.89,24.0,23.84,23.95,95974.0,18.5451,18.6305,18.5063,18.5916,95974.0
2016-03-08 13:30:00,23.95,24.01,23.91,23.98,97273.0,18.5916,18.6382,18.5606,18.6149,97273.0
2016-03-08 14:00:00,23.98,24.02,23.88,23.9,285083.0,18.6149,18.646,18.5373,18.5528,285083.0
2016-03-08 14:30:00,23.91,23.93,23.83,23.88,109124.0,18.5606,18.5761,18.4985,18.5373,109124.0
2016-03-08 15:00:00,23.88,23.9,23.71,23.72,127781.0,18.5373,18.5528,18.4053,18.4131,127781.0
2016-03-08 15:30:00,23.73,23.78,23.66,23.68,414455.0,18.4209,18.4597,18.3665,18.382,414455.0
2016-03-09 09:30:00,23.95,24.04,23.58,23.71,157482.0,18.5916,18.6615,18.3044,18.4053,157482.0
2016-03-09 10:00:00,23.71,23.73,23.41,23.45,255918.0,18.4053,18.4209,18.1725,18.2035,255918.0
2016-03-09 10:30:00,23.45,23.65,23.41,23.52,218787.0,18.2035,18.3588,18.1725,18.2578,218787.0
2016-03-09 11:00:00,23.5,23.73,23.46,23.71,186725.0,18.2423,18.4209,18.2113,18.4053,186725.0
2016-03-09 11:30:00,23.71,23.73,23.53,23.65,130979.0,18.4053,18.4209,18.2656,18.3588,130979.0
2016-03-09 12:00:00,23.65,23.7,23.62,23.68,125465.0,18.3588,18.3976,18.3355,18.382,125465.0
2016-03-09 12:30:00,23.68,23.72,23.56,23.59,180457.0,18.382,18.4131,18.2889,18.3122,180457.0
2016-03-09 13:00:00,23.58,23.62,23.51,23.54,97425.0,18.3044,18.3355,18.2501,18.2734,97425.0
2016-03-09 13:30:00,23.54,23.73,23.54,23.72,72053.0,18.2734,18.4209,18.2734,18.4131,72053.0
2016-03-09 14:00:00,23.71,23.78,23.69,23.76,195715.0,18.4053,18.4597,18.3898,18.4442,195715.0
2016-03-09 14:30:00,23.75,23.76,23.63,23.64,193762.0,18.4364,18.4442,18.3432,18.351,193762.0
2016-03-09 15:00:00,23.64,23.66,23.5,23.54,155057.0,18.351,18.3665,18.2423,18.2734,155057.0
2016-03-09 15:30:00,23.54,23.6,23.52,23.59,398378.0,18.2734,18.3199,18.2578,18.3122,398378.0
2016-03-10 09:30:00,23.84,24.14,23.56,24.14,342405.0,18.5063,18.7391,18.2889,18.7391,342405.0
2016-03-10 10:00:00,24.13,24.19,23.87,23.89,203527.0,18.7314,18.7779,18.5295,18.5451,203527.0
2016-03-10 10:30:00,23.89,23.95,23.72,23.77,176141.0,18.5451,18.5916,18.4131,18.4519,176141.0
2016-03-10 11:00:00,23.77,23.79,23.45,23.53,152499.0,18.4519,18.4674,18.2035,18.2656,152499.0
2016-03-10 11:30:00,23.54,23.72,23.48,23.69,202145.0,18.2734,18.4131,18.2268,18.3898,202145.0
2016-03-10 12:00:00,23.68,23.77,23.56,23.59,147236.0,18.382,18.4519,18.2889,18.3122,147236.0
2016-03-10 12:30:00,23.59,23.6,23.43,23.58,171523.0,18.3122,18.3199,18.188,18.3044,171523.0
2016-03-10 13:00:00,23.58,23.82,23.56,23.8,344277.0,18.3044,18.4907,18.2889,18.4752,344277.0
2016-03-10 13:30:00,23.8,23.86,23.76,23.85,158243.0,18.4752,18.5218,18.4442,18.514,158243.0
2016-03-10 14:00:00,23.85,23.96,23.71,23.96,220418.0,18.514,18.5994,18.4053,18.5994,220418.0
2016-03-10 14:30:00,23.95,24.11,23.91,24.05,335808.0,18.5916,18.7158,18.5606,18.6693,335808.0
2016-03-10 15:00:00,24.05,24.21,23.98,24.21,458823.0,18.6693,18.7935,18.6149,18.7935,458823.0
2016-03-10 15:30:00,24.2,24.22,24.08,24.13,510049.0,18.7857,18.8012,18.6926,18.7314,510049.0
2016-03-11 09:30:00,24.42,24.56,24.41,24.47,295484.0,18.9565,19.0652,18.9487,18.9953,295484.0
2016-03-11 10:00:00,24.48,24.63,24.44,24.58,329406.0,19.0031,19.1195,18.972,19.0807,329406.0
2016-03-11 10:30:00,24.59,24.75,24.59,24.67,401832.0,19.0885,19.2127,19.0885,19.1506,401832.0
2016-03-11 11:00:00,24.67,24.86,24.65,24.84,244726.0,19.1506,19.298,19.135,19.2825,244726.0
2016-03-11 11:30:00,24.84,24.9,24.81,24.84,160017.0,19.2825,19.3291,19.2592,19.2825,160017.0
2016-03-11 12:00:00,24.85,24.88,24.8,24.81,166027.0,19.2903,19.3136,19.2515,19.2592,166027.0
2016-03-11 12:30:00,24.82,24.85,24.71,24.77,119424.0,19.267,19.2903,19.1816,19.2282,119424.0
2016-03-11 13:00:00,24.75,24.79,24.62,24.77,210871.0,19.2127,19.2437,19.1117,19.2282,210871.0
2016-03-11 13:30:00,24.78,24.81,24.65,24.74,139208.0,19.2359,19.2592,19.135,19.2049,139208.0
2016-03-11 14:00:00,24.75,24.79,24.72,24.77,106657.0,19.2127,19.2437,19.1894,19.2282,106657.0
2016-03-11 14:30:00,24.77,24.81,24.71,24.77,121412.0,19.2282,19.2592,19.1816,19.2282,121412.0
2016-03-11 15:00:00,24.77,24.94,24.77,24.92,161962.0,19.2282,19.3601,19.2282,19.3446,161962.0
2016-03-11 15:30:00,24.91,24.97,24.86,24.93,388330.0,19.3369,19.3834,19.298,19.3524,388330.0
2016-03-14 09:30:00,24.65,25.02,24.57,24.64,216221.0,19.135,19.4222,19.0729,19.1273,216221.0
2016-03-14 10:00:00,24.62,24.69,24.5,24.62,276953.0,19.1117,19.1661,19.0186,19.1117,276953.0
2016-03-14 10:30:00,24.61,24.72,24.54,24.55,108649.0,19.104,19.1894,19.0496,19.0574,108649.0
2016-03-14 11:00:00,24.54,24.6,24.42,24.54,154418.0,19.0496,19.0962,18.9565,19.0496,154418.0
2016-03-14 11:30:00,24.53,24.66,24.45,24.46,116001.0,19.0419,19.1428,18.9798,18.9875,116001.0
2016-03-14 12:00:00,24.47,24.58,24.43,24.56,82692.0,18.9953,19.0807,18.9643,19.0652,82692.0
2016-03-14 12:30:00,24.57,24.66,24.56,24.64,63491.0,19.0729,19.1428,19.0652,19.1273,63491.0
2016-03-14 13:00:00,24.65,24.78,24.65,24.73,158582.0,19.135,19.2359,19.135,19.1971,158582.0
2016-03-14 13:30:00,24.74,24.83,24.74,24.82,94986.0,19.2049,19.2748,19.2049,19.267,94986.0
2016-03-14 14:00:00,24.82,24.86,24.75,24.81,149556.0,19.267,19.298,19.2127,19.2592,149556.0
2016-03-14 14:30:00,24.82,24.92,24.8,24.89,150756.0,19.267,19.3446,19.2515,19.3213,150756.0
2016-03-14 15:00:00,24.89,24.92,24.83,24.89,140940.0,19.3213,19.3446,19.2748,19.3213,140940.0
2016-03-14 15:30:00,24.89,24.93,24.82,24.83,348339.0,19.3213,19.3524,19.267,19.2748,348339.0
2016-03-15 09:30:00,24.5,24.69,24.16,24.48,394897.0,19.0186,19.1661,18.7547,19.0031,394897.0
2016-03-15 10:00:00,24.49,24.62,24.42,24.6,188050.0,19.0108,19.1117,18.9565,19.0962,188050.0
2016-03-15 10:30:00,24.61,24.66,24.38,24.4,132027.0,19.104,19.1428,18.9254,18.941,132027.0
2016-03-15 11:00:00,24.39,24.58,24.39,24.55,129438.0,18.9332,19.0807,18.9332,19.0574,129438.0
2016-03-15 11:30:00,24.54,24.57,24.44,24.52,111584.0,19.0496,19.0729,18.972,19.0341,111584.0
2016-03-15 12:00:00,24.52,24.56,24.49,24.5,148099.0,19.0341,19.0652,19.0108,19.0186,148099.0
2016-03-15 12:30:00,24.5,24.62,24.5,24.57,329464.0,19.0186,19.1117,19.0186,19.0729,329464.0
2016-03-15 13:00:00,24.56,24.64,24.53,24.62,57559.0,19.0652,19.1273,19.0419,19.1117,57559.0
2016-03-15 13:30:00,24.62,24.72,24.6,24.7,125546.0,19.1117,19.1894,19.0962,19.1738,125546.0
2016-03-15 14:00:00,24.7,24.86,24.7,24.86,166640.0,19.1738,19.298,19.1738,19.298,166640.0
2016-03-15 14:30:00,24.85,24.86,24.66,24.68,160571.0,19.2903,19.298,19.1428,19.1583,160571.0
2016-03-15 15:00:00,24.67,24.83,24.66,24.8,204377.0,19.1506,19.2748,19.1428,19.2515,204377.0
2016-03-15 15:30:00,24.8,24.83,24.72,24.83,413158.0,19.2515,19.2748,19.1894,19.2748,413158.0
2016-03-16 09:30:00,24.73,25.18,24.7,25.05,195020.0,19.1971,19.5465,19.1738,19.4455,195020.0
2016-03-16 10:00:00,25.05,25.18,24.97,25.1,134560.0,19.4455,19.5465,19.3834,19.4844,134560.0
2016-03-16 10:30:00,25.1,25.21,25.03,25.07,165657.0,19.4844,19.5697,19.43,19.4611,165657.0
2016-03-16 11:00:00,25.08,25.15,25.02,25.02,173005.0,19.4688,19.5232,19.4222,19.4222,173005.0
2016-03-16 11:30:00,25.02,25.13,25.02,25.05,225449.0,19.4222,19.5076,19.4222,19.4455,225449.0
2016-03-16 12:00:00,25.05,25.09,24.99,25.0,154700.0,19.4455,19.4766,19.399,19.4067,154700.0
2016-03-16 12:30:00,25.0,25.0,24.84,24.92,92364.0,19.4067,19.4067,19.2825,19.3446,92364.0
2016-03-16 13:00:00,24.92,24.95,24.82,24.83,81140.0,19.3446,19.3679,19.267,19.2748,81140.0
2016-03-16 13:30:00,24.83,24.91,24.79,24.85,209707.0,19.2748,19.3369,19.2437,19.2903,209707.0
2016-03-16 14:00:00,24.85,24.9,24.32,24.59,442710.0,19.2903,19.3291,18.8789,19.0885,442710.0
2016-03-16 14:30:00,24.59,24.93,24.59,24.66,398788.0,19.0885,19.3524,19.0885,19.1428,398788.0
2016-03-16 15:00:00,24.65,24.85,24.64,24.78,184482.0,19.135,19.2903,19.1273,19.2359,184482.0
2016-03-16 15:30:00,24.78,24.83,24.73,24.82,673984.0,19.2359,19.2748,19.1971,19.267,673984.0
2016-03-17 09:30:00,24.74,24.9,24.38,24.45,177835.0,19.2049,19.3291,18.9254,18.9798,177835.0
2016-03-17 10:00:00,24.46,24.62,24.4,24.62,238891.0,18.9875,19.1117,18.941,19.1117,238891.0
2016-03-17 10:30:00,24.62,24.95,24.62,24.94,267418.0,19.1117,19.3679,19.1117,19.3601,267418.0
2016-03-17 11:00:00,24.92,24.96,24.75,24.87,160087.0,19.3446,19.3757,19.2127,19.3058,160087.0
2016-03-17 11:30:00,24.87,24.89,24.72,24.87,125177.0,19.3058,19.3213,19.1894,19.3058,125177.0
2016-03-17 12:00:00,24.87,24.87,24.73,24.85,96443.0,19.3058,19.3058,19.1971,19.2903,96443.0
2016-03-17 12:30:00,24.85,24.93,24.81,24.93,99316.0,19.2903,19.3524,19.2592,19.3524,99316.0
2016-03-17 13:00:00,24.93,25.01,24.83,24.96,117476.0,19.3524,19.4145,19.2748,19.3757,117476.0
2016-03-17 13:30:00,24.95,25.02,24.91,25.01,124703.0,19.3679,19.4222,19.3369,19.4145,124703.0
2016-03-17 14:00:00,25.01,25.09,24.9,24.9,196251.0,19.4145,19.4766,19.3291,19.3291,196251.0
2016-03-17 14:30:00,24.9,24.98,24.86,24.92,195682.0,19.3291,19.3912,19.298,19.3446,195682.0
2016-03-17 15:00:00,24.93,25.07,24.91,25.05,225601.0,19.3524,19.4611,19.3369,19.4455,225601.0
2016-03-17 15:30:00,25.05,25.09,24.98,25.01,542100.0,19.4455,19.4766,19.3912,19.4145,542100.0
2016-03-18 09:30:00,25.18,25.58,23.93,25.36,474182.0,19.5465,19.857,18.5761,19.6862,474182.0
2016-03-18 10:00:00,25.34,25.54,25.33,25.46,247793.0,19.6707,19.8259,19.6629,19.7638,247793.0
2016-03-18 10:30:00,25.46,25.48,25.32,25.46,202783.0,19.7638,19.7793,19.6551,19.7638,202783.0
2016-03-18 11:00:00,25.46,25.52,25.33,25.33,106554.0,19.7638,19.8104,19.6629,19.6629,106554.0
2016-03-18 11:30:00,25.33,25.34,25.14,25.21,118252.0,19.6629,19.6707,19.5154,19.5697,118252.0
2016-03-18 12:00:00,25.21,25.34,25.16,25.29,178162.0,19.5697,19.6707,19.5309,19.6318,178162.0
2016-03-18 12:30:00,25.28,25.31,25.19,25.2,86453.0,19.6241,19.6474,19.5542,19.562,86453.0
2016-03-18 13:00:00,25.19,25.21,25.03,25.15,126217.0,19.5542,19.5697,19.43,19.5232,126217.0
2016-03-18 13:30:00,25.15,25.21,25.08,25.13,138548.0,19.5232,19.5697,19.4688,19.5076,138548.0
2016-03-18 14:00:00,25.13,25.15,25.05,25.09,122474.0,19.5076,19.5232,19.4455,19.4766,122474.0
2016-03-18 14:30:00,25.08,25.11,25.02,25.03,151016.0,19.4688,19.4921,19.4222,19.43,151016.0
2016-03-18 15:00:00,25.04,25.23,25.04,25.2,115597.0,19.4378,19.5853,19.4378,19.562,115597.0
2016-03-18 15:30:00,25.21,25.27,25.17,25.21,852774.0,19.5697,19.6163,19.5387,19.5697,852774.0
2016-03-21 09:30:00,25.22,25.6,25.22,25.33,223051.0,19.5775,19.8725,19.5775,19.6629,223051.0
2016-03-21 10:00:00,25.33,25.38,25.05,25.23,222924.0,19.6629,19.7017,19.4455,19.5853,222924.0
2016-03-21 10:30:00,25.24,25.24,25.06,25.13,177659.0,19.593,19.593,19.4533,19.5076,177659.0
2016-03-21 11:00:00,25.13,25.29,25.07,25.24,150326.0,19.5076,19.6318,19.4611,19.593,150326.0
2016-03-21 11:30:00,25.24,25.32,25.05,25.05,155509.0,19.593,19.6551,19.4455,19.4455,155509.0
2016-03-21 12:00:00,25.04,25.19,25.01,25.14,187574.0,19.4378,19.5542,19.4145,19.5154,187574.0
2016-03-21 12:30:00,25.14,25.24,25.09,25.23,69914.0,19.5154,19.593,19.4766,19.5853,69914.0
2016-03-21 13:00:00,25.22,25.33,25.22,25.33,109811.0,19.5775,19.6629,19.5775,19.6629,109811.0
2016-03-21 13:30:00,25.33,25.38,25.26,25.35,90889.0,19.6629,19.7017,19.6086,19.6784,90889.0
2016-03-21 14:00:00,25.35,25.43,25.31,25.4,72505.0,19.6784,19.7405,19.6474,19.7172,72505.0
2016-03-21 14:30:00,25.4,25.46,25.37,25.42,120063.0,19.7172,19.7638,19.6939,19.7328,120063.0
2016-03-21 15:00:00,25.43,25.43,25.36,25.37,94537.0,19.7405,19.7405,19.6862,19.6939,94537.0
2016-03-21 15:30:00,25.37,25.41,25.32,25.39,249213.0,19.6939,19.725,19.6551,19.7095,249213.0
2016-03-22 09:30:00,24.93,25.2,24.91,25.13,286961.0,19.3524,19.562,19.3369,19.5076,286961.0
2016-03-22 10:00:00,25.15,25.3,25.09,25.26,162331.0,19.5232,19.6396,19.4766,19.6086,162331.0
2016-03-22 10:30:00,25.27,25.33,25.21,25.21,133684.0,19.6163,19.6629,19.5697,19.5697,133684.0
2016-03-22 11:00:00,25.21,25.32,25.15,25.27,80870.0,19.5697,19.6551,19.5232,19.6163,80870.0
2016-03-22 11:30:00,25.27,25.3,25.16,25.21,63100.0,19.6163,19.6396,19.5309,19.5697,63100.0
2016-03-22 12:00:00,25.22,25.4,25.22,25.36,76891.0,19.5775,19.7172,19.5775,19.6862,76891.0
2016-03-22 12:30:00,25.35,25.46,25.34,25.45,79637.0,19.6784,19.7638,19.6707,19.756,79637.0
2016-03-22 13:00:00,25.45,25.53,25.41,25.51,118720.0,19.756,19.8181,19.725,19.8026,118720.0
2016-03-22 13:30:00,25.51,25.56,25.46,25.49,106238.0,19.8026,19.8414,19.7638,19.7871,106238.0
2016-03-22 14:00:00,25.5,25.51,25.38,25.47,61773.0,19.7949,19.8026,19.7017,19.7716,61773.0
2016-03-22 14:30:00,25.47,25.49,25.31,25.32,75036.0,19.7716,19.7871,19.6474,19.6551,75036.0
2016-03-22 15:00:00,25.32,25.35,25.25,25.34,151576.0,19.6551,19.6784,19.6008,19.6707,151576.0
2016-03-22 15:30:00,25.34,25.39,25.32,25.35,236752.0,19.6707,19.7095,19.6551,19.6784,236752.0
2016-03-23 09:30:00,25.24,25.3,25.04,25.28,190942.0,19.593,19.6396,19.4378,19.6241,190942.0
2016-03-23 10:00:00,25.28,25.32,25.11,25.24,112013.0,19.6241,19.6551,19.4921,19.593,112013.0
2016-03-23 10:30:00,25.24,25.3,25.09,25.1,120517.0,19.593,19.6396,19.4766,19.4844,120517.0
2016-03-23 11:00:00,25.09,25.1,24.94,24.95,277686.0,19.4766,19.4844,19.3601,19.3679,277686.0
2016-03-23 11:30:00,24.96,25.0,24.86,24.98,118193.0,19.3757,19.4067,19.298,19.3912,118193.0
2016-03-23 12:00:00,24.98,25.05,24.91,25.05,100163.0,19.3912,19.4455,19.3369,19.4455,100163.0
2016-03-23 12:30:00,25.05,25.09,24.97,25.01,89735.0,19.4455,19.4766,19.3834,19.4145,89735.0
2016-03-23 13:00:00,25.01,25.03,24.92,24.95,74994.0,19.4145,19.43,19.3446,19.3679,74994.0
2016-03-23 13:30:00,24.96,24.97,24.87,24.97,46923.0,19.3757,19.3834,19.3058,19.3834,46923.0
2016-03-23 14:00:00,24.96,25.04,24.94,24.95,96188.0,19.3757,19.4378,19.3601,19.3679,96188.0
2016-03-23 14:30:00,24.95,24.99,24.85,24.87,81992.0,19.3679,19.399,19.2903,19.3058,81992.0
2016-03-23 15:00:00,24.87,24.97,24.86,24.96,112077.0,19.3058,19.3834,19.298,19.3757,112077.0
2016-03-23 15:30:00,24.96,24.99,24.91,24.94,318869.0,19.3757,19.399,19.3369,19.3601,318869.0
2016-03-24 09:30:00,24.67,24.67,24.18,24.44,385281.0,19.1506,19.1506,18.7702,18.972,385281.0
2016-03-24 10:00:00,24.44,24.54,24.33,24.33,121172.0,18.972,19.0496,18.8866,18.8866,121172.0
2016-03-24 10:30:00,24.33,24.6,24.32,24.6,119237.0,18.8866,19.0962,18.8789,19.0962,119237.0
2016-03-24 11:00:00,24.59,24.64,24.48,24.52,102404.0,19.0885,19.1273,19.0031,19.0341,102404.0
2016-03-24 11:30:00,24.51,24.56,24.47,24.55,100500.0,19.0264,19.0652,18.9953,19.0574,100500.0
2016-03-24 12:00:00,24.54,24.69,24.53,24.61,54935.0,19.0496,19.1661,19.0419,19.104,54935.0
2016-03-24 12:30:00,24.61,24.66,24.53,24.59,70550.0,19.104,19.1428,19.0419,19.0885,70550.0
2016-03-24 13:00:00,24.59,24.71,24.58,24.7,114579.0,19.0885,19.1816,19.0807,19.1738,114579.0
2016-03-24 13:30:00,24.7,24.81,24.66,24.79,323802.0,19.1738,19.2592,19.1428,19.2437,323802.0
2016-03-24 14:00:00,24.8,24.91,24.74,24.83,229186.0,19.2515,19.3369,19.2049,19.2748,229186.0
2016-03-24 14:30:00,24.83,24.98,24.77,24.91,168948.0,19.2748,19.3912,19.2282,19.3369,168948.0
2016-03-24 15:00:00,24.91,25.02,24.86,25.0,202040.0,19.3369,19.4222,19.298,19.4067,202040.0
2016-03-24 15:30:00,25.0,25.08,24.94,25.01,527421.0,19.4067,19.4688,19.3601,19.4145,527421.0
2016-03-28 09:30:00,25.07,25.27,24.81,24.83,69249.0,19.4611,19.6163,19.2592,19.2748,69249.0
2016-03-28 10:00:00,24.82,24.95,24.71,24.72,75691.0,19.267,19.3679,19.1816,19.1894,75691.0
2016-03-28 10:30:00,24.72,24.81,24.64,24.67,154716.0,19.1894,19.2592,19.1273,19.1506,154716.0
2016-03-28 11:00:00,24.68,24.72,24.61,24.67,88820.0,19.1583,19.1894,19.104,19.1506,88820.0
2016-03-28 11:30:00,24.68,24.74,24.67,24.73,66129.0,19.1583,19.2049,19.1506,19.1971,66129.0
2016-03-28 12:00:00,24.73,24.87,24.69,24.83,48005.0,19.1971,19.3058,19.1661,19.2748,48005.0
2016-03-28 12:30:00,24.83,24.99,24.83,24.97,61797.0,19.2748,19.399,19.2748,19.3834,61797.0
2016-03-28 13:00:00,24.97,25.0,24.9,24.92,161789.0,19.3834,19.4067,19.3291,19.3446,161789.0
2016-03-28 13:30:00,24.92,24.97,24.89,24.9,237402.0,19.3446,19.3834,19.3213,19.3291,237402.0
2016-03-28 14:00:00,24.9,24.98,24.88,24.88,124085.0,19.3291,19.3912,19.3136,19.3136,124085.0
2016-03-28 14:30:00,24.88,24.89,24.71,24.73,129503.0,19.3136,19.3213,19.1816,19.1971,129503.0
2016-03-28 15:00:00,24.72,24.83,24.72,24.75,174651.0,19.1894,19.2748,19.1894,19.2127,174651.0
2016-03-28 15:30:00,24.74,24.77,24.68,24.75,389328.0,19.2049,19.2282,19.1583,19.2127,389328.0
2016-03-29 09:30:00,24.5,24.5,23.71,24.08,683797.0,19.0186,19.0186,18.4053,18.6926,683797.0
2016-03-29 10:00:00,24.08,24.14,23.86,23.9,317206.0,18.6926,18.7391,18.5218,18.5528,317206.0
2016-03-29 10:30:00,23.91,23.96,23.62,23.68,426502.0,18.5606,18.5994,18.3355,18.382,426502.0
2016-03-29 11:00:00,23.69,23.85,23.66,23.82,176505.0,18.3898,18.514,18.3665,18.4907,176505.0
2016-03-29 11:30:00,23.81,23.99,23.8,23.88,176588.0,18.483,18.6227,18.4752,18.5373,176588.0
2016-03-29 12:00:00,23.88,24.07,23.87,23.97,253771.0,18.5373,18.6848,18.5295,18.6072,253771.0
2016-03-29 12:30:00,23.97,24.01,23.89,23.91,218707.0,18.6072,18.6382,18.5451,18.5606,218707.0
2016-03-29 13:00:00,23.91,23.92,23.79,23.79,217367.0,18.5606,18.5684,18.4674,18.4674,217367.0
2016-03-29 13:30:00,23.78,23.83,23.69,23.75,721420.0,18.4597,18.4985,18.3898,18.4364,721420.0
2016-03-29 14:00:00,23.75,24.04,23.75,24.04,298518.0,18.4364,18.6615,18.4364,18.6615,298518.0
2016-03-29 14:30:00,24.05,24.24,24.04,24.21,294987.0,18.6693,18.8168,18.6615,18.7935,294987.0
2016-03-29 15:00:00,24.21,24.41,24.2,24.41,289591.0,18.7935,18.9487,18.7857,18.9487,289591.0
2016-03-29 15:30:00,24.4,24.41,24.25,24.33,639160.0,18.941,18.9487,18.8245,18.8866,639160.0
2016-03-30 09:30:00,24.68,24.8,24.2,24.78,298591.0,19.1583,19.2515,18.7857,19.2359,298591.0
2016-03-30 10:00:00,24.78,24.88,24.62,24.73,159679.0,19.2359,19.3136,19.1117,19.1971,159679.0
2016-03-30 10:30:00,24.74,25.01,24.74,24.84,230103.0,19.2049,19.4145,19.2049,19.2825,230103.0
2016-03-30 11:00:00,24.84,24.9,24.7,24.71,240625.0,19.2825,19.3291,19.1738,19.1816,240625.0
2016-03-30 11:30:00,24.71,24.76,24.57,24.71,113489.0,19.1816,19.2204,19.0729,19.1816,113489.0
2016-03-30 12:00:00,24.71,24.79,24.65,24.65,102417.0,19.1816,19.2437,19.135,19.135,102417.0
2016-03-30 12:30:00,24.64,24.69,24.48,24.55,90397.0,19.1273,19.1661,19.0031,19.0574,90397.0
2016-03-30 13:00:00,24.55,24.57,24.42,24.55,126291.0,19.0574,19.0729,18.9565,19.0574,126291.0
2016-03-30 13:30:00,24.54,24.55,24.45,24.48,129584.0,19.0496,19.0574,18.9798,19.0031,129584.0
2016-03-30 14:00:00,24.48,24.61,24.46,24.6,129308.0,19.0031,19.104,18.9875,19.0962,129308.0
2016-03-30 14:30:00,24.6,24.61,24.53,24.58,92307.0,19.0962,19.104,19.0419,19.0807,92307.0
2016-03-30 15:00:00,24.58,24.71,24.58,24.69,121116.0,19.0807,19.1816,19.0807,19.1661,121116.0
2016-03-30 15:30:00,24.69,24.69,24.58,24.63,505841.0,19.1661,19.1661,19.0807,19.1195,505841.0
2016-03-31 09:30:00,24.44,24.76,24.37,24.52,130185.0,18.972,19.2204,18.9177,19.0341,130185.0
2016-03-31 10:00:00,24.51,24.51,24.18,24.18,390689.0,19.0264,19.0264,18.7702,18.7702,390689.0
2016-03-31 10:30:00,24.18,24.26,24.04,24.21,224466.0,18.7702,18.8323,18.6615,18.7935,224466.0
2016-03-31 11:00:00,24.21,24.42,24.18,24.37,301511.0,18.7935,18.9565,18.7702,18.9177,301511.0
2016-03-31 11:30:00,24.37,24.38,24.25,24.33,105038.0,18.9177,18.9254,18.8245,18.8866,105038.0
2016-03-31 12:00:00,24.33,24.35,24.28,24.29,80054.0,18.8866,18.9021,18.8478,18.8556,80054.0
2016-03-31 12:30:00,24.29,24.3,24.2,24.25,129256.0,18.8556,18.8633,18.7857,18.8245,129256.0
2016-03-31 13:00:00,24.24,24.26,24.16,24.18,141925.0,18.8168,18.8323,18.7547,18.7702,141925.0
2016-03-31 13:30:00,24.19,24.23,24.16,24.23,94931.0,18.7779,18.809,18.7547,18.809,94931.0
2016-03-31 14:00:00,24.23,24.25,24.16,24.17,92625.0,18.809,18.8245,18.7547,18.7624,92625.0
2016-03-31 14:30:00,24.16,24.21,24.12,24.2,132241.0,18.7547,18.7935,18.7236,18.7857,132241.0
2016-03-31 15:00:00,24.19,24.26,24.17,24.25,138603.0,18.7779,18.8323,18.7624,18.8245,138603.0
2016-03-31 15:30:00,24.25,24.3,24.2,24.22,412560.0,18.8245,18.8633,18.7857,18.8012,412560.0
2016-04-01 09:30:00,24.0,24.11,23.57,23.75,277827.0,18.6305,18.7158,18.2967,18.4364,277827.0
2016-04-01 10:00:00,23.75,24.02,23.73,24.01,281184.0,18.4364,18.646,18.4209,18.6382,281184.0
2016-04-01 10:30:00,24.02,24.14,23.94,24.08,163831.0,18.646,18.7391,18.5839,18.6926,163831.0
2016-04-01 11:00:00,24.09,24.13,23.96,24.02,112621.0,18.7003,18.7314,18.5994,18.646,112621.0
2016-04-01 11:30:00,24.02,24.13,23.95,24.01,99219.0,18.646,18.7314,18.5916,18.6382,99219.0
2016-04-01 12:00:00,24.02,24.07,23.9,23.91,96463.0,18.646,18.6848,18.5528,18.5606,96463.0
2016-04-01 12:30:00,23.91,23.94,23.82,23.9,215067.0,18.5606,18.5839,18.4907,18.5528,215067.0
2016-04-01 13:00:00,23.89,24.1,23.89,24.07,97238.0,18.5451,18.7081,18.5451,18.6848,97238.0
2016-04-01 13:30:00,24.08,24.1,24.04,24.05,82918.0,18.6926,18.7081,18.6615,18.6693,82918.0
2016-04-01 14:00:00,24.05,24.11,24.02,24.07,142027.0,18.6693,18.7158,18.646,18.6848,142027.0
2016-04-01 14:30:00,24.07,24.15,24.06,24.06,146327.0,18.6848,18.7469,18.677,18.677,146327.0
2016-04-01 15:00:00,24.06,24.14,24.06,24.11,153508.0,18.677,18.7391,18.677,18.7158,153508.0
2016-04-01 15:30:00,24.11,24.19,24.1,24.18,427578.0,18.7158,18.7779,18.7081,18.7702,427578.0
2016-04-04 09:30:00,24.2,24.43,24.0,24.42,198216.0,18.7857,18.9643,18.6305,18.9565,198216.0
2016-04-04 10:00:00,24.42,24.5,24.25,24.5,468544.0,18.9565,19.0186,18.8245,19.0186,468544.0
2016-04-04 10:30:00,24.5,24.58,24.26,24.31,178424.0,19.0186,19.0807,18.8323,18.8711,178424.0
2016-04-04 11:00:00,24.31,24.31,24.18,24.25,106781.0,18.8711,18.8711,18.7702,18.8245,106781.0
2016-04-04 11:30:00,24.25,24.32,24.22,24.3,107784.0,18.8245,18.8789,18.8012,18.8633,107784.0
2016-04-04 12:00:00,24.3,24.45,24.3,24.41,46085.0,18.8633,18.9798,18.8633,18.9487,46085.0
2016-04-04 12:30:00,24.4,24.41,24.33,24.4,63465.0,18.941,18.9487,18.8866,18.941,63465.0
2016-04-04 13:00:00,24.39,24.41,24.32,24.34,56110.0,18.9332,18.9487,18.8789,18.8944,56110.0
2016-04-04 13:30:00,24.35,24.36,24.17,24.18,165491.0,18.9021,18.9099,18.7624,18.7702,165491.0
2016-04-04 14:00:00,24.17,24.2,24.02,24.04,216391.0,18.7624,18.7857,18.646,18.6615,216391.0
2016-04-04 14:30:00,24.04,24.12,24.03,24.1,93166.0,18.6615,18.7236,18.6537,18.7081,93166.0
2016-04-04 15:00:00,24.09,24.15,24.02,24.03,142500.0,18.7003,18.7469,18.646,18.6537,142500.0
2016-04-04 15:30:00,24.04,24.14,24.03,24.14,332554.0,18.6615,18.7391,18.6537,18.7391,332554.0
2016-04-05 09:30:00,23.79,23.92,23.54,23.73,212079.0,18.4674,18.5684,18.2734,18.4209,212079.0
2016-04-05 10:00:00,23.76,23.92,23.76,23.89,144437.0,18.4442,18.5684,18.4442,18.5451,144437.0
2016-04-05 10:30:00,23.89,23.91,23.69,23.69,230174.0,18.5451,18.5606,18.3898,18.3898,230174.0
2016-04-05 11:00:00,23.7,23.89,23.69,23.89,119321.0,18.3976,18.5451,18.3898,18.5451,119321.0
2016-04-05 11:30:00,23.88,23.96,23.85,23.94,261262.0,18.5373,18.5994,18.514,18.5839,261262.0
2016-04-05 12:00:00,23.94,24.0,23.93,23.97,109666.0,18.5839,18.6305,18.5761,18.6072,109666.0
2016-04-05 12:30:00,23.97,24.02,23.89,23.9,67482.0,18.6072,18.646,18.5451,18.5528,67482.0
2016-04-05 13:00:00,23.89,23.91,23.82,23.89,71394.0,18.5451,18.5606,18.4907,18.5451,71394.0
2016-04-05 13:30:00,23.89,23.9,23.75,23.85,44530.0,18.5451,18.5528,18.4364,18.514,44530.0
2016-04-05 14:00:00,23.86,23.87,23.78,23.84,73198.0,18.5218,18.5295,18.4597,18.5063,73198.0
2016-04-05 14:30:00,23.84,23.88,23.75,23.78,108266.0,18.5063,18.5373,18.4364,18.4597,108266.0
2016-04-05 15:00:00,23.78,23.79,23.63,23.65,111501.0,18.4597,18.4674,18.3432,18.3588,111501.0
2016-04-05 15:30:00,23.66,23.7,23.59,23.66,419970.0,18.3665,18.3976,18.3122,18.3665,419970.0
2016-04-06 09:30:00,23.67,23.76,23.47,23.68,126950.0,18.3743,18.4442,18.219,18.382,126950.0
2016-04-06 10:00:00,23.68,23.83,23.56,23.64,77469.0,18.382,18.4985,18.2889,18.351,77469.0
2016-04-06 10:30:00,23.64,23.91,23.58,23.89,124310.0,18.351,18.5606,18.3044,18.5451,124310.0
2016-04-06 11:00:00,23.9,23.94,23.85,23.9,72686.0,18.5528,18.5839,18.514,18.5528,72686.0
2016-04-06 11:30:00,23.91,23.98,23.89,23.93,77085.0,18.5606,18.6149,18.5451,18.5761,77085.0
2016-04-06 12:00:00,23.94,24.0,23.86,23.88,127860.0,18.5839,18.6305,18.5218,18.5373,127860.0
2016-04-06 12:30:00,23.87,23.95,23.87,23.9,35331.0,18.5295,18.5916,18.5295,18.5528,35331.0
2016-04-06 13:00:00,23.9,24.03,23.9,23.96,74506.0,18.5528,18.6537,18.5528,18.5994,74506.0
2016-04-06 13:30:00,23.95,23.95,23.86,23.86,90022.0,18.5916,18.5916,18.5218,18.5218,90022.0
2016-04-06 14:00:00,23.87,23.97,23.76,23.85,212937.0,18.5295,18.6072,18.4442,18.514,212937.0
2016-04-06 14:30:00,23.84,23.88,23.7,23.79,157393.0,18.5063,18.5373,18.3976,18.4674,157393.0
2016-04-06 15:00:00,23.79,23.97,23.77,23.94,178240.0,18.4674,18.6072,18.4519,18.5839,178240.0
2016-04-06 15:30:00,23.94,23.98,23.91,23.97,292256.0,18.5839,18.6149,18.5606,18.6072,292256.0
2016-04-07 09:30:00,23.64,23.73,23.44,23.67,119142.0,18.351,18.4209,18.1957,18.3743,119142.0
2016-04-07 10:00:00,23.68,23.71,23.49,23.49,108607.0,18.382,18.4053,18.2346,18.2346,108607.0
2016-04-07 10:30:00,23.48,23.59,23.47,23.57,100088.0,18.2268,18.3122,18.219,18.2967,100088.0
2016-04-07 11:00:00,23.56,23.61,23.5,23.57,141710.0,18.2889,18.3277,18.2423,18.2967,141710.0
2016-04-07 11:30:00,23.57,23.65,23.55,23.61,80825.0,18.2967,18.3588,18.2811,18.3277,80825.0
2016-04-07 12:00:00,23.6,23.64,23.53,23.58,66492.0,18.3199,18.351,18.2656,18.3044,66492.0
2016-04-07 12:30:00,23.57,23.61,23.48,23.6,151126.0,18.2967,18.3277,18.2268,18.3199,151126.0
2016-04-07 13:00:00,23.59,23.62,23.53,23.56,114124.0,18.3122,18.3355,18.2656,18.2889,114124.0
2016-04-07 13:30:00,23.56,23.57,23.33,23.33,76890.0,18.2889,18.2967,18.1104,18.1104,76890.0
2016-04-07 14:00:00,23.33,23.35,23.2,23.3,150972.0,18.1104,18.1259,18.0094,18.0871,150972.0
2016-04-07 14:30:00,23.3,23.32,23.15,23.15,120470.0,18.0871,18.1026,17.9706,17.9706,120470.0
2016-04-07 15:00:00,23.16,23.3,23.14,23.26,198059.0,17.9784,18.0871,17.9629,18.056,198059.0
2016-04-07 15:30:00,23.27,23.32,23.21,23.3,571238.0,18.0638,18.1026,18.0172,18.0871,571238.0
2016-04-08 09:30:00,23.65,23.8,23.47,23.78,268991.0,18.3588,18.4752,18.219,18.4597,268991.0
2016-04-08 10:00:00,23.78,23.85,23.72,23.85,179911.0,18.4597,18.514,18.4131,18.514,179911.0
2016-04-08 10:30:00,23.85,24.0,23.79,23.94,208299.0,18.514,18.6305,18.4674,18.5839,208299.0
2016-04-08 11:00:00,23.95,24.01,23.76,23.79,188840.0,18.5916,18.6382,18.4442,18.4674,188840.0
2016-04-08 11:30:00,23.79,23.82,23.61,23.7,124622.0,18.4674,18.4907,18.3277,18.3976,124622.0
2016-04-08 12:00:00,23.69,23.8,23.6,23.6,198191.0,18.3898,18.4752,18.3199,18.3199,198191.0
2016-04-08 12:30:00,23.59,23.64,23.51,23.53,176265.0,18.3122,18.351,18.2501,18.2656,176265.0
2016-04-08 13:00:00,23.52,23.6,23.43,23.46,202466.0,18.2578,18.3199,18.188,18.2113,202466.0
2016-04-08 13:30:00,23.45,23.55,23.42,23.49,177727.0,18.2035,18.2811,18.1802,18.2346,177727.0
2016-04-08 14:00:00,23.48,23.5,23.41,23.41,249572.0,18.2268,18.2423,18.1725,18.1725,249572.0
2016-04-08 14:30:00,23.42,23.45,23.31,23.35,213342.0,18.1802,18.2035,18.0948,18.1259,213342.0
2016-04-08 15:00:00,23.35,23.42,23.3,23.4,171398.0,18.1259,18.1802,18.0871,18.1647,171398.0
2016-04-08 15:30:00,23.4,23.47,23.35,23.47,343546.0,18.1647,18.219,18.1259,18.219,343546.0
2016-04-11 09:30:00,23.67,24.01,23.59,23.98,171286.0,18.3743,18.6382,18.3122,18.6149,171286.0
2016-04-11 10:00:00,23.99,24.11,23.91,23.93,220835.0,18.6227,18.7158,18.5606,18.5761,220835.0
2016-04-11 10:30:00,23.93,23.94,23.75,23.76,169754.0,18.5761,18.5839,18.4364,18.4442,169754.0
2016-04-11 11:00:00,23.76,23.76,23.64,23.69,73760.0,18.4442,18.4442,18.351,18.3898,73760.0
2016-04-11 11:30:00,23.7,23.7,23.57,23.69,102716.0,18.3976,18.3976,18.2967,18.3898,102716.0
2016-04-11 12:00:00,23.69,23.8,23.65,23.72,78350.0,18.3898,18.4752,18.3588,18.4131,78350.0
2016-04-11 12:30:00,23.72,23.83,23.67,23.83,105839.0,18.4131,18.4985,18.3743,18.4985,105839.0
2016-04-11 13:00:00,23.82,23.94,23.8,23.86,123078.0,18.4907,18.5839,18.4752,18.5218,123078.0
2016-04-11 13:30:00,23.85,23.92,23.82,23.9,113622.0,18.514,18.5684,18.4907,18.5528,113622.0
2016-04-11 14:00:00,23.89,23.93,23.83,23.87,116110.0,18.5451,18.5761,18.4985,18.5295,116110.0
2016-04-11 14:30:00,23.87,23.94,23.84,23.9,82187.0,18.5295,18.5839,18.5063,18.5528,82187.0
2016-04-11 15:00:00,23.91,23.94,23.82,23.83,143012.0,18.5606,18.5839,18.4907,18.4985,143012.0
2016-04-11 15:30:00,23.83,23.84,23.69,23.72,246980.0,18.4985,18.5063,18.3898,18.4131,246980.0
2016-04-12 09:30:00,23.85,24.02,23.74,23.96,150927.0,18.514,18.646,18.4286,18.5994,150927.0
2016-04-12 10:00:00,23.96,23.97,23.73,23.83,81295.0,18.5994,18.6072,18.4209,18.4985,81295.0
2016-04-12 10:30:00,23.83,24.12,23.83,24.11,176755.0,18.4985,18.7236,18.4985,18.7158,176755.0
2016-04-12 11:00:00,24.12,24.28,24.06,24.26,169022.0,18.7236,18.8478,18.677,18.8323,169022.0
2016-04-12 11:30:00,24.26,24.29,24.21,24.22,117135.0,18.8323,18.8556,18.7935,18.8012,117135.0
2016-04-12 12:00:00,24.21,24.33,24.2,24.32,191664.0,18.7935,18.8866,18.7857,18.8789,191664.0
2016-04-12 12:30:00,24.32,24.43,24.32,24.42,149971.0,18.8789,18.9643,18.8789,18.9565,149971.0
2016-04-12 13:00:00,24.42,24.45,24.37,24.4,173964.0,18.9565,18.9798,18.9177,18.941,173964.0
2016-04-12 13:30:00,24.39,24.5,24.39,24.48,367709.0,18.9332,19.0186,18.9332,19.0031,367709.0
2016-04-12 14:00:00,24.48,24.54,24.45,24.51,213867.0,19.0031,19.0496,18.9798,19.0264,213867.0
2016-04-12 14:30:00,24.5,24.57,24.49,24.55,112795.0,19.0186,19.0729,19.0108,19.0574,112795.0
2016-04-12 15:00:00,24.55,24.65,24.54,24.64,350508.0,19.0574,19.135,19.0496,19.1273,350508.0
2016-04-12 15:30:00,24.63,24.64,24.43,24.49,523608.0,19.1195,19.1273,18.9643,19.0108,523608.0
2016-04-13 09:30:00,24.51,25.21,24.49,24.95,563224.0,19.0264,19.5697,19.0108,19.3679,563224.0
2016-04-13 10:00:00,24.96,25.06,24.86,24.91,694148.0,19.3757,19.4533,19.298,19.3369,694148.0
2016-04-13 10:30:00,24.91,25.19,24.88,25.1,235103.0,19.3369,19.5542,19.3136,19.4844,235103.0
2016-04-13 11:00:00,25.1,25.18,25.08,25.14,155576.0,19.4844,19.5465,19.4688,19.5154,155576.0
2016-04-13 11:30:00,25.15,25.37,25.15,25.28,245891.0,19.5232,19.6939,19.5232,19.6241,245891.0
2016-04-13 12:00:00,25.28,25.32,25.19,25.24,134401.0,19.6241,19.6551,19.5542,19.593,134401.0
2016-04-13 12:30:00,25.24,25.35,25.2,25.28,118893.0,19.593,19.6784,19.562,19.6241,118893.0
2016-04-13 13:00:00,25.29,25.31,25.21,25.3,122721.0,19.6318,19.6474,19.5697,19.6396,122721.0
2016-04-13 13:30:00,25.29,25.38,25.29,25.37,128172.0,19.6318,19.7017,19.6318,19.6939,128172.0
2016-04-13 14:00:00,25.37,25.41,25.28,25.29,133529.0,19.6939,19.725,19.6241,19.6318,133529.0
2016-04-13 14:30:00,25.29,25.36,25.19,25.21,266100.0,19.6318,19.6862,19.5542,19.5697,266100.0
2016-04-13 15:00:00,25.2,25.27,25.17,25.24,336464.0,19.562,19.6163,19.5387,19.593,336464.0
2016-04-13 15:30:00,25.25,25.34,25.24,25.33,524432.0,19.6008,19.6707,19.593,19.6629,524432.0
2016-04-14 09:30:00,25.22,25.62,25.17,25.34,230580.0,19.5775,19.888,19.5387,19.6707,230580.0
2016-04-14 10:00:00,25.34,25.61,25.3,25.56,174467.0,19.6707,19.8802,19.6396,19.8414,174467.0
2016-04-14 10:30:00,25.57,25.71,25.51,25.7,251104.0,19.8492,19.9579,19.8026,19.9501,251104.0
2016-04-14 11:00:00,25.7,25.93,25.69,25.92,264515.0,19.9501,20.1287,19.9423,20.1209,264515.0
2016-04-14 11:30:00,25.93,26.11,25.88,25.97,329791.0,20.1287,20.2684,20.0898,20.1597,329791.0
2016-04-14 12:00:00,25.97,26.07,25.91,25.91,103503.0,20.1597,20.2373,20.1131,20.1131,103503.0
2016-04-14 12:30:00,25.9,25.9,25.78,25.86,88636.0,20.1054,20.1054,20.0122,20.0743,88636.0
2016-04-14 13:00:00,25.85,25.86,25.65,25.67,188167.0,20.0666,20.0743,19.9113,19.9268,188167.0
2016-04-14 13:30:00,25.66,25.72,25.61,25.65,136011.0,19.9191,19.9656,19.8802,19.9113,136011.0
2016-04-14 14:00:00,25.66,25.8,25.65,25.75,106734.0,19.9191,20.0277,19.9113,19.9889,106734.0
2016-04-14 14:30:00,25.75,25.75,25.62,25.67,142513.0,19.9889,19.9889,19.888,19.9268,142513.0
2016-04-14 15:00:00,25.67,25.68,25.59,25.63,152749.0,19.9268,19.9346,19.8647,19.8958,152749.0
2016-04-14 15:30:00,25.63,25.64,25.56,25.59,420149.0,19.8958,19.9035,19.8414,19.8647,420149.0
2016-04-15 09:30:00,25.65,25.7,25.43,25.63,299291.0,19.9113,19.9501,19.7405,19.8958,299291.0
2016-04-15 10:00:00,25.6,25.61,25.42,25.52,229853.0,19.8725,19.8802,19.7328,19.8104,229853.0
2016-04-15 10:30:00,25.53,25.66,25.33,25.36,166963.0,19.8181,19.9191,19.6629,19.6862,166963.0
2016-04-15 11:00:00,25.36,25.58,25.36,25.55,140928.0,19.6862,19.857,19.6862,19.8337,140928.0
2016-04-15 11:30:00,25.56,25.61,25.53,25.56,79491.0,19.8414,19.8802,19.8181,19.8414,79491.0
2016-04-15 12:00:00,25.56,25.6,25.5,25.5,158912.0,19.8414,19.8725,19.7949,19.7949,158912.0
2016-04-15 12:30:00,25.5,25.5,25.4,25.49,109768.0,19.7949,19.7949,19.7172,19.7871,109768.0
2016-04-15 13:00:00,25.49,25.54,25.46,25.51,157733.0,19.7871,19.8259,19.7638,19.8026,157733.0
2016-04-15 13:30:00,25.51,25.51,25.42,25.46,144982.0,19.8026,19.8026,19.7328,19.7638,144982.0
2016-04-15 14:00:00,25.46,25.51,25.37,25.44,104878.0,19.7638,19.8026,19.6939,19.7483,104878.0
2016-04-15 14:30:00,25.45,25.51,25.45,25.51,71650.0,19.756,19.8026,19.756,19.8026,71650.0
2016-04-15 15:00:00,25.5,25.54,25.48,25.53,82446.0,19.7949,19.8259,19.7793,19.8181,82446.0
2016-04-15 15:30:00,25.53,25.57,25.52,25.55,318990.0,19.8181,19.8492,19.8104,19.8337,318990.0
2016-04-18 09:30:00,25.27,25.55,25.2,25.46,224545.0,19.6163,19.8337,19.562,19.7638,224545.0
2016-04-18 10:00:00,25.45,25.59,25.42,25.52,110374.0,19.756,19.8647,19.7328,19.8104,110374.0
2016-04-18 10:30:00,25.53,25.62,25.44,25.56,281657.0,19.8181,19.888,19.7483,19.8414,281657.0
2016-04-18 11:00:00,25.55,25.82,25.55,25.74,119691.0,19.8337,20.0433,19.8337,19.9812,119691.0
2016-04-18 11:30:00,25.74,25.91,25.74,25.89,153490.0,19.9812,20.1131,19.9812,20.0976,153490.0
2016-04-18 12:00:00,25.9,25.9,25.77,25.79,91093.0,20.1054,20.1054,20.0045,20.02,91093.0
2016-04-18 12:30:00,25.78,25.87,25.7,25.72,101517.0,20.0122,20.0821,19.9501,19.9656,101517.0
2016-04-18 13:00:00,25.71,25.74,25.62,25.69,87060.0,19.9579,19.9812,19.888,19.9423,87060.0
2016-04-18 13:30:00,25.7,25.71,25.62,25.67,62569.0,19.9501,19.9579,19.888,19.9268,62569.0
2016-04-18 14:00:00,25.68,25.73,25.6,25.66,104602.0,19.9346,19.9734,19.8725,19.9191,104602.0
2016-04-18 14:30:00,25.66,25.79,25.66,25.73,72803.0,19.9191,20.02,19.9191,19.9734,72803.0
2016-04-18 15:00:00,25.72,25.73,25.66,25.68,134677.0,19.9656,19.9734,19.9191,19.9346,134677.0
2016-04-18 15:30:00,25.67,25.72,25.66,25.72,257273.0,19.9268,19.9656,19.9191,19.9656,257273.0
2016-04-19 09:30:00,25.85,26.1,25.63,26.08,296601.0,20.0666,20.2606,19.8958,20.2451,296601.0
2016-04-19 10:00:00,26.08,26.21,26.01,26.02,264569.0,20.2451,20.346,20.1908,20.1985,264569.0
2016-04-19 10:30:00,26.03,26.15,25.96,26.14,169942.0,20.2063,20.2994,20.1519,20.2917,169942.0
2016-04-19 11:00:00,26.15,26.22,26.05,26.07,162867.0,20.2994,20.3538,20.2218,20.2373,162867.0
2016-04-19 11:30:00,26.07,26.14,25.99,26.0,152957.0,20.2373,20.2917,20.1752,20.183,152957.0
2016-04-19 12:00:00,26.01,26.08,25.95,26.08,120962.0,20.1908,20.2451,20.1442,20.2451,120962.0
2016-04-19 12:30:00,26.08,26.1,26.0,26.08,118059.0,20.2451,20.2606,20.183,20.2451,118059.0
2016-04-19 13:00:00,26.07,26.24,26.06,26.23,216317.0,20.2373,20.3693,20.2296,20.3615,216317.0
2016-04-19 13:30:00,26.23,26.24,26.16,26.22,234720.0,20.3615,20.3693,20.3072,20.3538,234720.0
2016-04-19 14:00:00,26.23,26.28,26.22,26.25,92897.0,20.3615,20.4003,20.3538,20.3771,92897.0
2016-04-19 14:30:00,26.24,26.29,26.22,26.25,152700.0,20.3693,20.4081,20.3538,20.3771,152700.0
2016-04-19 15:00:00,26.24,26.29,26.22,26.27,132091.0,20.3693,20.4081,20.3538,20.3926,132091.0
2016-04-19 15:30:00,26.28,26.3,26.24,26.29,348445.0,20.4003,20.4159,20.3693,20.4081,348445.0
2016-04-20 09:30:00,26.42,26.52,25.76,26.52,212937.0,20.509,20.5867,19.9967,20.5867,212937.0
2016-04-20 10:00:00,26.51,26.64,26.44,26.54,255917.0,20.5789,20.6798,20.5246,20.6022,255917.0
2016-04-20 10:30:00,26.55,26.63,26.39,26.51,169664.0,20.6099,20.672,20.4857,20.5789,169664.0
2016-04-20 11:00:00,26.51,26.51,26.39,26.43,149535.0,20.5789,20.5789,20.4857,20.5168,149535.0
2016-04-20 11:30:00,26.44,26.5,26.4,26.48,117794.0,20.5246,20.5711,20.4935,20.5556,117794.0
2016-04-20 12:00:00,26.49,26.49,26.3,26.37,80015.0,20.5634,20.5634,20.4159,20.4702,80015.0
2016-04-20 12:30:00,26.37,26.48,26.33,26.45,96407.0,20.4702,20.5556,20.4392,20.5323,96407.0
2016-04-20 13:00:00,26.46,26.58,26.46,26.52,106515.0,20.5401,20.6332,20.5401,20.5867,106515.0
2016-04-20 13:30:00,26.52,26.71,26.5,26.65,170126.0,20.5867,20.7341,20.5711,20.6876,170126.0
2016-04-20 14:00:00,26.65,26.79,26.61,26.79,280127.0,20.6876,20.7962,20.6565,20.7962,280127.0
2016-04-20 14:30:00,26.78,26.92,26.78,26.89,159821.0,20.7885,20.8972,20.7885,20.8739,159821.0
2016-04-20 15:00:00,26.88,26.92,26.82,26.89,177931.0,20.8661,20.8972,20.8195,20.8739,177931.0
2016-04-20 15:30:00,26.89,26.96,26.83,26.92,655484.0,20.8739,20.9282,20.8273,20.8972,655484.0
2016-04-21 09:30:00,26.98,27.38,26.77,26.86,508065.0,20.9437,21.2542,20.7807,20.8506,508065.0
2016-04-21 10:00:00,26.85,26.89,26.67,26.83,233301.0,20.8428,20.8739,20.7031,20.8273,233301.0
2016-04-21 10:30:00,26.83,26.87,26.73,26.81,126846.0,20.8273,20.8583,20.7497,20.8118,126846.0
2016-04-21 11:00:00,26.81,26.9,26.77,26.86,185749.0,20.8118,20.8816,20.7807,20.8506,185749.0
2016-04-21 11:30:00,26.87,26.87,26.68,26.69,144690.0,20.8583,20.8583,20.7109,20.7186,144690.0
2016-04-21 12:00:00,26.69,26.87,26.68,26.85,106804.0,20.7186,20.8583,20.7109,20.8428,106804.0
2016-04-21 12:30:00,26.85,26.91,26.79,26.8,128724.0,20.8428,20.8894,20.7962,20.804,128724.0
2016-04-21 13:00:00,26.79,26.85,26.77,26.8,82923.0,20.7962,20.8428,20.7807,20.804,82923.0
2016-04-21 13:30:00,26.79,26.82,26.72,26.74,80255.0,20.7962,20.8195,20.7419,20.7574,80255.0
2016-04-21 14:00:00,26.74,26.8,26.72,26.76,135457.0,20.7574,20.804,20.7419,20.773,135457.0
2016-04-21 14:30:00,26.76,26.79,26.66,26.78,91153.0,20.773,20.7962,20.6953,20.7885,91153.0
2016-04-21 15:00:00,26.78,26.84,26.7,26.71,90369.0,20.7885,20.8351,20.7264,20.7341,90369.0
2016-04-21 15:30:00,26.71,26.77,26.68,26.72,236230.0,20.7341,20.7807,20.7109,20.7419,236230.0
2016-04-22 09:30:00,26.74,27.16,26.66,27.12,203387.0,20.7574,21.0835,20.6953,21.0524,203387.0
2016-04-22 10:00:00,27.12,27.27,27.11,27.16,244912.0,21.0524,21.1689,21.0447,21.0835,244912.0
2016-04-22 10:30:00,27.16,27.18,26.94,26.99,164801.0,21.0835,21.099,20.9127,20.9515,164801.0
2016-04-22 11:00:00,26.99,27.13,26.97,27.12,120867.0,20.9515,21.0602,20.936,21.0524,120867.0
2016-04-22 11:30:00,27.11,27.19,26.99,27.18,212727.0,21.0447,21.1068,20.9515,21.099,212727.0
2016-04-22 12:00:00,27.17,27.3,27.13,27.19,248107.0,21.0912,21.1921,21.0602,21.1068,248107.0
2016-04-22 12:30:00,27.2,27.23,27.11,27.2,126972.0,21.1145,21.1378,21.0447,21.1145,126972.0
2016-04-22 13:00:00,27.2,27.23,27.13,27.2,96742.0,21.1145,21.1378,21.0602,21.1145,96742.0
2016-04-22 13:30:00,27.19,27.34,27.18,27.3,106656.0,21.1068,21.2232,21.099,21.1921,106656.0
2016-04-22 14:00:00,27.29,27.34,27.25,27.29,210187.0,21.1844,21.2232,21.1533,21.1844,210187.0
2016-04-22 14:30:00,27.29,27.3,27.19,27.25,118856.0,21.1844,21.1921,21.1068,21.1533,118856.0
2016-04-22 15:00:00,27.25,27.27,27.13,27.14,114226.0,21.1533,21.1689,21.0602,21.0679,114226.0
2016-04-22 15:30:00,27.15,27.29,27.13,27.28,571229.0,21.0757,21.1844,21.0602,21.1766,571229.0
2016-04-25 09:30:00,27.13,27.35,26.92,27.1,392181.0,21.0602,21.231,20.8972,21.0369,392181.0
2016-04-25 10:00:00,27.1,27.1,26.86,26.92,316876.0,21.0369,21.0369,20.8506,20.8972,316876.0
2016-04-25 10:30:00,26.92,26.95,26.79,26.9,254024.0,20.8972,20.9204,20.7962,20.8816,254024.0
2016-04-25 11:00:00,26.91,27.0,26.77,27.0,190111.0,20.8894,20.9593,20.7807,20.9593,190111.0
2016-04-25 11:30:00,26.99,27.02,26.89,27.01,90660.0,20.9515,20.9748,20.8739,20.967,90660.0
2016-04-25 12:00:00,27.0,27.02,26.9,26.94,71758.0,20.9593,20.9748,20.8816,20.9127,71758.0
2016-04-25 12:30:00,26.94,27.07,26.89,27.07,93249.0,20.9127,21.0136,20.8739,21.0136,93249.0
2016-04-25 13:00:00,27.08,27.12,27.05,27.09,84603.0,21.0214,21.0524,20.9981,21.0291,84603.0
2016-04-25 13:30:00,27.09,27.09,27.02,27.03,107708.0,21.0291,21.0291,20.9748,20.9825,107708.0
2016-04-25 14:00:00,27.03,27.06,26.95,27.01,78946.0,20.9825,21.0058,20.9204,20.967,78946.0
2016-04-25 14:30:00,27.02,27.04,26.97,27.03,108417.0,20.9748,20.9903,20.936,20.9825,108417.0
2016-04-25 15:00:00,27.04,27.16,27.03,27.16,291109.0,20.9903,21.0835,20.9825,21.0835,291109.0
2016-04-25 15:30:00,27.16,27.35,27.15,27.32,1504334.0,21.0835,21.231,21.0757,21.2077,1504334.0
2016-04-26 09:30:00,26.42,27.5,26.42,27.41,788165.0,20.509,21.3474,20.509,21.2775,788165.0
2016-04-26 10:00:00,27.41,27.41,27.13,27.32,488412.0,21.2775,21.2775,21.0602,21.2077,488412.0
2016-04-26 10:30:00,27.31,27.34,27.09,27.11,395569.0,21.1999,21.2232,21.0291,21.0447,395569.0
2016-04-26 11:00:00,27.11,27.5,27.07,27.45,280396.0,21.0447,21.3474,21.0136,21.3086,280396.0
2016-04-26 11:30:00,27.45,27.53,27.37,27.45,219741.0,21.3086,21.3707,21.2465,21.3086,219741.0
2016-04-26 12:00:00,27.45,27.45,27.33,27.43,205357.0,21.3086,21.3086,21.2154,21.2931,205357.0
2016-04-26 12:30:00,27.43,27.54,27.36,27.54,117016.0,21.2931,21.3784,21.2387,21.3784,117016.0
2016-04-26 13:00:00,27.54,27.6,27.47,27.54,191624.0,21.3784,21.425,21.3241,21.3784,191624.0
2016-04-26 13:30:00,27.55,27.59,27.42,27.43,129224.0,21.3862,21.4173,21.2853,21.2931,129224.0
2016-04-26 14:00:00,27.44,27.65,27.41,27.6,175762.0,21.3008,21.4638,21.2775,21.425,175762.0
2016-04-26 14:30:00,27.6,27.65,27.47,27.47,326718.0,21.425,21.4638,21.3241,21.3241,326718.0
2016-04-26 15:00:00,27.48,27.53,27.32,27.35,443447.0,21.3319,21.3707,21.2077,21.231,443447.0
2016-04-26 15:30:00,27.36,27.45,27.34,27.45,728623.0,21.2387,21.3086,21.2232,21.3086,728623.0
2016-04-27 09:30:00,27.45,27.67,27.23,27.58,124226.0,21.3086,21.4794,21.1378,21.4095,124226.0
2016-04-27 10:00:00,27.58,27.64,27.45,27.56,145818.0,21.4095,21.4561,21.3086,21.394,145818.0
2016-04-27 10:30:00,27.54,27.57,27.25,27.28,185090.0,21.3784,21.4017,21.1533,21.1766,185090.0
2016-04-27 11:00:00,27.29,27.49,27.29,27.45,95932.0,21.1844,21.3396,21.1844,21.3086,95932.0
2016-04-27 11:30:00,27.46,27.5,27.37,27.39,101114.0,21.3163,21.3474,21.2465,21.262,101114.0
2016-04-27 12:00:00,27.39,27.4,27.28,27.32,99224.0,21.262,21.2698,21.1766,21.2077,99224.0
2016-04-27 12:30:00,27.32,27.38,27.27,27.32,92546.0,21.2077,21.2542,21.1689,21.2077,92546.0
2016-04-27 13:00:00,27.31,27.49,27.28,27.49,109920.0,21.1999,21.3396,21.1766,21.3396,109920.0
2016-04-27 13:30:00,27.49,27.59,27.47,27.59,78946.0,21.3396,21.4173,21.3241,21.4173,78946.0
2016-04-27 14:00:00,27.6,27.78,27.53,27.53,284277.0,21.425,21.5648,21.3707,21.3707,284277.0
2016-04-27 14:30:00,27.53,27.55,27.38,27.43,298976.0,21.3707,21.3862,21.2542,21.2931,298976.0
2016-04-27 15:00:00,27.43,27.69,27.43,27.69,293621.0,21.2931,21.4949,21.2931,21.4949,293621.0
2016-04-27 15:30:00,27.69,27.86,27.66,27.84,799404.0,21.4949,21.6269,21.4716,21.6113,799404.0
2016-04-28 09:30:00,27.6,27.76,27.32,27.7,138264.0,21.425,21.5492,21.2077,21.5026,138264.0
2016-04-28 10:00:00,27.7,27.87,27.65,27.75,171549.0,21.5026,21.6346,21.4638,21.5415,171549.0
2016-04-28 10:30:00,27.76,27.81,27.61,27.72,150067.0,21.5492,21.588,21.4328,21.5182,150067.0
2016-04-28 11:00:00,27.73,27.86,27.67,27.78,211197.0,21.5259,21.6269,21.4794,21.5648,211197.0
2016-04-28 11:30:00,27.78,27.83,27.74,27.76,113410.0,21.5648,21.6036,21.5337,21.5492,113410.0
2016-04-28 12:00:00,27.76,27.83,27.75,27.82,77462.0,21.5492,21.6036,21.5415,21.5958,77462.0
2016-04-28 12:30:00,27.82,27.84,27.75,27.81,80391.0,21.5958,21.6113,21.5415,21.588,80391.0
2016-04-28 13:00:00,27.8,27.81,27.74,27.77,209675.0,21.5803,21.588,21.5337,21.557,209675.0
2016-04-28 13:30:00,27.77,27.81,27.74,27.77,100990.0,21.557,21.588,21.5337,21.557,100990.0
2016-04-28 14:00:00,27.77,27.8,27.68,27.77,178404.0,21.557,21.5803,21.4871,21.557,178404.0
2016-04-28 14:30:00,27.76,27.76,27.66,27.71,202076.0,21.5492,21.5492,21.4716,21.5104,202076.0
2016-04-28 15:00:00,27.71,27.72,27.41,27.42,310699.0,21.5104,21.5182,21.2775,21.2853,310699.0
2016-04-28 15:30:00,27.43,27.6,27.42,27.51,413198.0,21.2931,21.425,21.2853,21.3552,413198.0
2016-04-29 09:30:00,27.43,27.65,27.25,27.35,168433.0,21.2931,21.4638,21.1533,21.231,168433.0
2016-04-29 10:00:00,27.35,27.66,27.25,27.58,169146.0,21.231,21.4716,21.1533,21.4095,169146.0
2016-04-29 10:30:00,27.57,27.76,27.5,27.63,158200.0,21.4017,21.5492,21.3474,21.4483,158200.0
2016-04-29 11:00:00,27.63,27.66,27.44,27.48,291286.0,21.4483,21.4716,21.3008,21.3319,291286.0
2016-04-29 11:30:00,27.48,27.59,27.32,27.56,187262.0,21.3319,21.4173,21.2077,21.394,187262.0
2016-04-29 12:00:00,27.56,27.58,27.46,27.51,167367.0,21.394,21.4095,21.3163,21.3552,167367.0
2016-04-29 12:30:00,27.5,27.54,27.46,27.51,88013.0,21.3474,21.3784,21.3163,21.3552,88013.0
2016-04-29 13:00:00,27.5,27.63,27.49,27.61,129889.0,21.3474,21.4483,21.3396,21.4328,129889.0
2016-04-29 13:30:00,27.62,27.62,27.3,27.34,155232.0,21.4405,21.4405,21.1921,21.2232,155232.0
2016-04-29 14:00:00,27.35,27.5,27.23,27.49,263020.0,21.231,21.3474,21.1378,21.3396,263020.0
2016-04-29 14:30:00,27.5,27.5,27.36,27.37,153596.0,21.3474,21.3474,21.2387,21.2465,153596.0
2016-04-29 15:00:00,27.36,27.5,27.35,27.45,191739.0,21.2387,21.3474,21.231,21.3086,191739.0
2016-04-29 15:30:00,27.44,27.63,27.44,27.5,437629.0,21.3008,21.4483,21.3008,21.3474,437629.0
2016-05-02 09:30:00,27.71,27.74,27.21,27.39,165757.0,21.5104,21.5337,21.1223,21.262,165757.0
2016-05-02 10:00:00,27.38,27.66,27.31,27.55,185787.0,21.2542,21.4716,21.1999,21.3862,185787.0
2016-05-02 10:30:00,27.56,27.59,27.42,27.44,128505.0,21.394,21.4173,21.2853,21.3008,128505.0
2016-05-02 11:00:00,27.46,27.66,27.42,27.57,141199.0,21.3163,21.4716,21.2853,21.4017,141199.0
2016-05-02 11:30:00,27.57,27.68,27.48,27.49,89244.0,21.4017,21.4871,21.3319,21.3396,89244.0
2016-05-02 12:00:00,27.49,27.55,27.42,27.44,70370.0,21.3396,21.3862,21.2853,21.3008,70370.0
2016-05-02 12:30:00,27.45,27.51,27.43,27.45,128064.0,21.3086,21.3552,21.2931,21.3086,128064.0
2016-05-02 13:00:00,27.45,27.55,27.43,27.55,181256.0,21.3086,21.3862,21.2931,21.3862,181256.0
2016-05-02 13:30:00,27.54,27.55,27.44,27.45,131604.0,21.3784,21.3862,21.3008,21.3086,131604.0
2016-05-02 14:00:00,27.45,27.53,27.43,27.45,161151.0,21.3086,21.3707,21.2931,21.3086,161151.0
2016-05-02 14:30:00,27.46,27.47,27.36,27.4,116029.0,21.3163,21.3241,21.2387,21.2698,116029.0
2016-05-02 15:00:00,27.4,27.51,27.39,27.49,110530.0,21.2698,21.3552,21.262,21.3396,110530.0
2016-05-02 15:30:00,27.49,27.58,27.43,27.5,328980.0,21.3396,21.4095,21.2931,21.3474,328980.0
2016-05-03 09:30:00,27.08,27.35,26.8,26.99,174523.0,21.0214,21.231,20.804,20.9515,174523.0
2016-05-03 10:00:00,26.99,26.99,26.81,26.9,212954.0,20.9515,20.9515,20.8118,20.8816,212954.0
2016-05-03 10:30:00,26.9,26.95,26.69,26.7,210822.0,20.8816,20.9204,20.7186,20.7264,210822.0
2016-05-03 11:00:00,26.71,26.73,26.62,26.64,170940.0,20.7341,20.7497,20.6643,20.6798,170940.0
2016-05-03 11:30:00,26.63,26.92,26.59,26.9,313876.0,20.672,20.8972,20.641,20.8816,313876.0
2016-05-03 12:00:00,26.89,26.91,26.73,26.79,240552.0,20.8739,20.8894,20.7497,20.7962,240552.0
2016-05-03 12:30:00,26.79,26.86,26.77,26.86,94247.0,20.7962,20.8506,20.7807,20.8506,94247.0
2016-05-03 13:00:00,26.86,26.86,26.79,26.86,122020.0,20.8506,20.8506,20.7962,20.8506,122020.0
2016-05-03 13:30:00,26.87,26.92,26.78,26.78,93586.0,20.8583,20.8972,20.7885,20.7885,93586.0
2016-05-03 14:00:00,26.78,26.86,26.73,26.79,99528.0,20.7885,20.8506,20.7497,20.7962,99528.0
2016-05-03 14:30:00,26.79,26.84,26.74,26.82,93733.0,20.7962,20.8351,20.7574,20.8195,93733.0
2016-05-03 15:00:00,26.82,26.85,26.75,26.79,104369.0,20.8195,20.8428,20.7652,20.7962,104369.0
2016-05-03 15:30:00,26.79,26.84,26.72,26.83,424739.0,20.7962,20.8351,20.7419,20.8273,424739.0
2016-05-04 09:30:00,26.66,26.83,26.45,26.77,280619.0,20.6953,20.8273,20.5323,20.7807,280619.0
2016-05-04 10:00:00,26.77,26.89,26.52,26.55,221312.0,20.7807,20.8739,20.5867,20.6099,221312.0
2016-05-04 10:30:00,26.54,26.54,26.09,26.1,559307.0,20.6022,20.6022,20.2529,20.2606,559307.0
2016-05-04 11:00:00,26.1,26.17,25.67,25.71,1092703.0,20.2606,20.315,19.9268,19.9579,1092703.0
2016-05-04 11:30:00,25.71,25.76,25.55,25.66,571518.0,19.9579,19.9967,19.8337,19.9191,571518.0
2016-05-04 12:00:00,25.66,25.82,25.63,25.71,162682.0,19.9191,20.0433,19.8958,19.9579,162682.0
2016-05-04 12:30:00,25.71,25.84,25.71,25.79,119443.0,19.9579,20.0588,19.9579,20.02,119443.0
2016-05-04 13:00:00,25.79,25.84,25.77,25.81,209578.0,20.02,20.0588,20.0045,20.0355,209578.0
2016-05-04 13:30:00,25.82,25.85,25.76,25.79,154009.0,20.0433,20.0666,19.9967,20.02,154009.0
2016-05-04 14:00:00,25.78,25.82,25.72,25.8,290365.0,20.0122,20.0433,19.9656,20.0277,290365.0
2016-05-04 14:30:00,25.79,25.9,25.79,25.87,152612.0,20.02,20.1054,20.02,20.0821,152612.0
2016-05-04 15:00:00,25.87,25.91,25.78,25.87,236089.0,20.0821,20.1131,20.0122,20.0821,236089.0
2016-05-04 15:30:00,25.87,26.0,25.86,25.93,401610.0,20.0821,20.183,20.0743,20.1287,401610.0
2016-05-05 09:30:00,26.03,26.18,25.7,26.14,219544.0,20.2063,20.3227,19.9501,20.2917,219544.0
2016-05-05 10:00:00,26.15,26.22,25.91,25.93,218964.0,20.2994,20.3538,20.1131,20.1287,218964.0
2016-05-05 10:30:00,25.92,26.06,25.89,25.94,106441.0,20.1209,20.2296,20.0976,20.1364,106441.0
2016-05-05 11:00:00,25.96,26.11,25.89,25.91,95913.0,20.1519,20.2684,20.0976,20.1131,95913.0
2016-05-05 11:30:00,25.92,25.97,25.82,25.86,178133.0,20.1209,20.1597,20.0433,20.0743,178133.0
2016-05-05 12:00:00,25.85,25.92,25.76,25.78,69836.0,20.0666,20.1209,19.9967,20.0122,69836.0
2016-05-05 12:30:00,25.78,25.81,25.69,25.8,177206.0,20.0122,20.0355,19.9423,20.0277,177206.0
2016-05-05 13:00:00,25.8,25.84,25.69,25.73,88772.0,20.0277,20.0588,19.9423,19.9734,88772.0
2016-05-05 13:30:00,25.72,25.83,25.71,25.81,82216.0,19.9656,20.051,19.9579,20.0355,82216.0
2016-05-05 14:00:00,25.8,25.85,25.77,25.81,78186.0,20.0277,20.0666,20.0045,20.0355,78186.0
2016-05-05 14:30:00,25.81,25.87,25.77,25.8,81073.0,20.0355,20.0821,20.0045,20.0277,81073.0
2016-05-05 15:00:00,25.78,25.91,25.76,25.9,188699.0,20.0122,20.1131,19.9967,20.1054,188699.0
2016-05-05 15:30:00,25.9,25.9,25.82,25.88,489570.0,20.1054,20.1054,20.0433,20.0898,489570.0
2016-05-06 09:30:00,25.55,25.98,25.53,25.69,245869.0,19.8337,20.1675,19.8181,19.9423,245869.0
2016-05-06 10:00:00,25.7,25.93,25.62,25.81,297401.0,19.9501,20.1287,19.888,20.0355,297401.0
2016-05-06 10:30:00,25.8,25.83,25.55,25.62,154950.0,20.0277,20.051,19.8337,19.888,154950.0
2016-05-06 11:00:00,25.63,25.79,25.62,25.74,224141.0,19.8958,20.02,19.888,19.9812,224141.0
2016-05-06 11:30:00,25.74,25.79,25.67,25.69,94661.0,19.9812,20.02,19.9268,19.9423,94661.0
2016-05-06 12:00:00,25.7,25.83,25.69,25.79,83434.0,19.9501,20.051,19.9423,20.02,83434.0
2016-05-06 12:30:00,25.79,25.8,25.73,25.79,75639.0,20.02,20.0277,19.9734,20.02,75639.0
2016-05-06 13:00:00,25.8,25.86,25.76,25.78,91037.0,20.0277,20.0743,19.9967,20.0122,91037.0
2016-05-06 13:30:00,25.77,25.9,25.75,25.9,101897.0,20.0045,20.1054,19.9889,20.1054,101897.0
2016-05-06 14:00:00,25.9,26.03,25.88,26.0,121534.0,20.1054,20.2063,20.0898,20.183,121534.0
2016-05-06 14:30:00,26.0,26.03,25.93,25.96,115280.0,20.183,20.2063,20.1287,20.1519,115280.0
2016-05-06 15:00:00,25.96,26.03,25.94,26.0,133217.0,20.1519,20.2063,20.1364,20.183,133217.0
2016-05-06 15:30:00,26.01,26.02,25.93,26.0,248413.0,20.1908,20.1985,20.1287,20.183,248413.0
2016-05-09 09:30:00,26.22,26.22,25.82,25.92,226666.0,20.3538,20.3538,20.0433,20.1209,226666.0
2016-05-09 10:00:00,25.92,25.97,25.74,25.82,196875.0,20.1209,20.1597,19.9812,20.0433,196875.0
2016-05-09 10:30:00,25.82,25.93,25.78,25.82,158662.0,20.0433,20.1287,20.0122,20.0433,158662.0
2016-05-09 11:00:00,25.81,25.92,25.65,25.83,81649.0,20.0355,20.1209,19.9113,20.051,81649.0
2016-05-09 11:30:00,25.83,25.94,25.78,25.89,210170.0,20.051,20.1364,20.0122,20.0976,210170.0
2016-05-09 12:00:00,25.88,25.99,25.86,25.96,225618.0,20.0898,20.1752,20.0743,20.1519,225618.0
2016-05-09 12:30:00,25.96,26.07,25.93,26.07,151299.0,20.1519,20.2373,20.1287,20.2373,151299.0
2016-05-09 13:00:00,26.07,26.13,26.02,26.04,223373.0,20.2373,20.2839,20.1985,20.214,223373.0
2016-05-09 13:30:00,26.04,26.07,25.93,26.01,183618.0,20.214,20.2373,20.1287,20.1908,183618.0
2016-05-09 14:00:00,26.01,26.06,25.95,26.05,204617.0,20.1908,20.2296,20.1442,20.2218,204617.0
2016-05-09 14:30:00,26.06,26.18,26.04,26.17,189922.0,20.2296,20.3227,20.214,20.315,189922.0
2016-05-09 15:00:00,26.17,26.18,26.08,26.09,144796.0,20.315,20.3227,20.2451,20.2529,144796.0
2016-05-09 15:30:00,26.08,26.1,25.99,26.03,312661.0,20.2451,20.2606,20.1752,20.2063,312661.0
2016-05-10 09:30:00,26.25,26.64,26.24,26.55,278588.0,20.3771,20.6798,20.3693,20.6099,278588.0
2016-05-10 10:00:00,26.54,26.54,26.24,26.43,318557.0,20.6022,20.6022,20.3693,20.5168,318557.0
2016-05-10 10:30:00,26.43,26.6,26.43,26.55,289537.0,20.5168,20.6488,20.5168,20.6099,289537.0
2016-05-10 11:00:00,26.55,26.62,26.52,26.61,193115.0,20.6099,20.6643,20.5867,20.6565,193115.0
2016-05-10 11:30:00,26.61,26.66,26.56,26.62,230207.0,20.6565,20.6953,20.6177,20.6643,230207.0
2016-05-10 12:00:00,26.63,26.79,26.62,26.78,184542.0,20.672,20.7962,20.6643,20.7885,184542.0
2016-05-10 12:30:00,26.78,26.79,26.63,26.64,172383.0,20.7885,20.7962,20.672,20.6798,172383.0
2016-05-10 13:00:00,26.64,26.71,26.61,26.69,126153.0,20.6798,20.7341,20.6565,20.7186,126153.0
2016-05-10 13:30:00,26.69,26.71,26.64,26.7,91893.0,20.7186,20.7341,20.6798,20.7264,91893.0
2016-05-10 14:00:00,26.7,26.71,26.63,26.67,161438.0,20.7264,20.7341,20.672,20.7031,161438.0
2016-05-10 14:30:00,26.66,26.71,26.62,26.65,145144.0,20.6953,20.7341,20.6643,20.6876,145144.0
2016-05-10 15:00:00,26.64,26.67,26.62,26.66,67759.0,20.6798,20.7031,20.6643,20.6953,67759.0
2016-05-10 15:30:00,26.66,26.71,26.63,26.66,327484.0,20.6953,20.7341,20.672,20.6953,327484.0
2016-05-11 09:30:00,26.54,26.84,26.46,26.64,166494.0,20.6022,20.8351,20.5401,20.6798,166494.0
2016-05-11 10:00:00,26.64,26.75,26.54,26.73,259774.0,20.6798,20.7652,20.6022,20.7497,259774.0
2016-05-11 10:30:00,26.74,26.94,26.73,26.87,163468.0,20.7574,20.9127,20.7497,20.8583,163468.0
2016-05-11 11:00:00,26.87,26.99,26.76,26.89,260154.0,20.8583,20.9515,20.773,20.8739,260154.0
2016-05-11 11:30:00,26.88,27.0,26.85,26.97,179761.0,20.8661,20.9593,20.8428,20.936,179761.0
2016-05-11 12:00:00,26.96,27.07,26.95,27.05,138345.0,20.9282,21.0136,20.9204,20.9981,138345.0
2016-05-11 12:30:00,27.04,27.05,26.93,26.96,86967.0,20.9903,20.9981,20.9049,20.9282,86967.0
2016-05-11 13:00:00,26.95,26.99,26.88,26.91,91655.0,20.9204,20.9515,20.8661,20.8894,91655.0
2016-05-11 13:30:00,26.91,26.93,26.77,26.77,196177.0,20.8894,20.9049,20.7807,20.7807,196177.0
2016-05-11 14:00:00,26.78,26.8,26.65,26.71,148231.0,20.7885,20.804,20.6876,20.7341,148231.0
2016-05-11 14:30:00,26.71,26.78,26.69,26.72,323371.0,20.7341,20.7885,20.7186,20.7419,323371.0
2016-05-11 15:00:00,26.72,26.85,26.71,26.84,191178.0,20.7419,20.8428,20.7341,20.8351,191178.0
2016-05-11 15:30:00,26.84,26.86,26.66,26.66,328005.0,20.8351,20.8506,20.6953,20.6953,328005.0
2016-05-12 09:30:00,26.95,27.21,26.66,26.66,171828.0,20.9204,21.1223,20.6953,20.6953,171828.0
2016-05-12 10:00:00,26.67,26.85,26.58,26.7,179862.0,20.7031,20.8428,20.6332,20.7264,179862.0
2016-05-12 10:30:00,26.69,26.7,26.45,26.48,202323.0,20.7186,20.7264,20.5323,20.5556,202323.0
2016-05-12 11:00:00,26.46,26.46,26.23,26.37,187234.0,20.5401,20.5401,20.3615,20.4702,187234.0
2016-05-12 11:30:00,26.36,26.45,26.33,26.35,121964.0,20.4624,20.5323,20.4392,20.4547,121964.0
2016-05-12 12:00:00,26.36,26.49,26.34,26.45,111241.0,20.4624,20.5634,20.4469,20.5323,111241.0
2016-05-12 12:30:00,26.45,26.46,26.33,26.45,89894.0,20.5323,20.5401,20.4392,20.5323,89894.0
2016-05-12 13:00:00,26.46,26.47,26.33,26.4,115159.0,20.5401,20.5478,20.4392,20.4935,115159.0
2016-05-12 13:30:00,26.4,26.47,26.33,26.45,97594.0,20.4935,20.5478,20.4392,20.5323,97594.0
2016-05-12 14:00:00,26.46,26.55,26.38,26.47,144320.0,20.5401,20.6099,20.478,20.5478,144320.0
2016-05-12 14:30:00,26.45,26.57,26.4,26.49,108731.0,20.5323,20.6255,20.4935,20.5634,108731.0
2016-05-12 15:00:00,26.49,26.58,26.44,26.53,136180.0,20.5634,20.6332,20.5246,20.5944,136180.0
2016-05-12 15:30:00,26.52,26.53,26.37,26.4,398265.0,20.5867,20.5944,20.4702,20.4935,398265.0
2016-05-13 09:30:00,26.31,26.75,26.19,26.27,175965.0,20.4236,20.7652,20.3305,20.3926,175965.0
2016-05-13 10:00:00,26.29,26.49,26.26,26.26,132733.0,20.4081,20.5634,20.3848,20.3848,132733.0
2016-05-13 10:30:00,26.24,26.26,26.15,26.23,105822.0,20.3693,20.3848,20.2994,20.3615,105822.0
2016-05-13 11:00:00,26.22,26.4,26.15,26.35,126914.0,20.3538,20.4935,20.2994,20.4547,126914.0
2016-05-13 11:30:00,26.35,26.36,26.13,26.18,156403.0,20.4547,20.4624,20.2839,20.3227,156403.0
2016-05-13 12:00:00,26.18,26.24,26.13,26.14,100151.0,20.3227,20.3693,20.2839,20.2917,100151.0
2016-05-13 12:30:00,26.15,26.2,25.95,25.96,104803.0,20.2994,20.3382,20.1442,20.1519,104803.0
2016-05-13 13:00:00,25.96,26.05,25.92,25.93,66563.0,20.1519,20.2218,20.1209,20.1287,66563.0
2016-05-13 13:30:00,25.93,25.96,25.82,25.88,129420.0,20.1287,20.1519,20.0433,20.0898,129420.0
2016-05-13 14:00:00,25.88,25.98,25.79,25.83,103790.0,20.0898,20.1675,20.02,20.051,103790.0
2016-05-13 14:30:00,25.82,25.91,25.8,25.89,68496.0,20.0433,20.1131,20.0277,20.0976,68496.0
2016-05-13 15:00:00,25.89,25.95,25.83,25.91,108140.0,20.0976,20.1442,20.051,20.1131,108140.0
2016-05-13 15:30:00,25.92,25.98,25.87,25.88,291794.0,20.1209,20.1675,20.0821,20.0898,291794.0
2016-05-16 09:30:00,25.8,26.24,25.78,25.99,313222.0,20.0277,20.3693,20.0122,20.1752,313222.0
2016-05-16 10:00:00,26.01,26.3,26.01,26.3,210790.0,20.1908,20.4159,20.1908,20.4159,210790.0
2016-05-16 10:30:00,26.3,26.33,26.16,26.26,202859.0,20.4159,20.4392,20.3072,20.3848,202859.0
2016-05-16 11:00:00,26.27,26.33,26.12,26.17,128573.0,20.3926,20.4392,20.2761,20.315,128573.0
2016-05-16 11:30:00,26.18,26.25,26.14,26.25,120014.0,20.3227,20.3771,20.2917,20.3771,120014.0
2016-05-16 12:00:00,26.25,26.28,26.17,26.18,303789.0,20.3771,20.4003,20.315,20.3227,303789.0
2016-05-16 12:30:00,26.17,26.3,26.17,26.29,185644.0,20.315,20.4159,20.315,20.4081,185644.0
2016-05-16 13:00:00,26.3,26.33,26.27,26.28,134808.0,20.4159,20.4392,20.3926,20.4003,134808.0
2016-05-16 13:30:00,26.29,26.29,26.19,26.2,69555.0,20.4081,20.4081,20.3305,20.3382,69555.0
2016-05-16 14:00:00,26.2,26.39,26.2,26.38,68861.0,20.3382,20.4857,20.3382,20.478,68861.0
2016-05-16 14:30:00,26.38,26.48,26.37,26.43,259908.0,20.478,20.5556,20.4702,20.5168,259908.0
2016-05-16 15:00:00,26.43,26.45,26.36,26.38,103411.0,20.5168,20.5323,20.4624,20.478,103411.0
2016-05-16 15:30:00,26.38,26.38,26.24,26.24,276947.0,20.478,20.478,20.3693,20.3693,276947.0
2016-05-17 09:30:00,26.05,26.41,25.91,26.37,435320.0,20.2681,20.5482,20.1592,20.5171,435320.0
2016-05-17 10:00:00,26.36,26.45,26.19,26.38,407260.0,20.5093,20.5793,20.377,20.5249,407260.0
2016-05-17 10:30:00,26.37,26.51,26.3,26.46,179156.0,20.5171,20.626,20.4626,20.5871,179156.0
2016-05-17 11:00:00,26.46,26.64,26.41,26.46,272432.0,20.5871,20.7272,20.5482,20.5871,272432.0
2016-05-17 11:30:00,26.46,26.55,26.45,26.45,94706.0,20.5871,20.6571,20.5793,20.5793,94706.0
2016-05-17 12:00:00,26.45,26.47,26.34,26.36,91487.0,20.5793,20.5949,20.4937,20.5093,91487.0
2016-05-17 12:30:00,26.35,26.39,26.33,26.38,101989.0,20.5015,20.5327,20.486,20.5249,101989.0
2016-05-17 13:00:00,26.37,26.47,26.34,26.45,140908.0,20.5171,20.5949,20.4937,20.5793,140908.0
2016-05-17 13:30:00,26.45,26.54,26.37,26.38,102836.0,20.5793,20.6494,20.5171,20.5249,102836.0
2016-05-17 14:00:00,26.38,26.39,26.16,26.18,161054.0,20.5249,20.5327,20.3537,20.3693,161054.0
2016-05-17 14:30:00,26.18,26.2,26.07,26.15,218850.0,20.3693,20.3848,20.2837,20.3459,218850.0
2016-05-17 15:00:00,26.15,26.3,26.13,26.18,221737.0,20.3459,20.4626,20.3304,20.3693,221737.0
2016-05-17 15:30:00,26.18,26.24,26.15,26.2,419504.0,20.3693,20.4159,20.3459,20.3848,419504.0
2016-05-18 09:30:00,26.21,27.05,26.16,26.98,444006.0,20.3926,21.0462,20.3537,20.9917,444006.0
2016-05-18 10:00:00,26.99,27.26,26.93,27.19,362280.0,20.9995,21.2096,20.9528,21.1551,362280.0
2016-05-18 10:30:00,27.18,27.19,26.84,26.86,263923.0,21.1473,21.1551,20.8828,20.8983,263923.0
2016-05-18 11:00:00,26.87,27.1,26.87,27.08,360012.0,20.9061,21.0851,20.9061,21.0695,360012.0
2016-05-18 11:30:00,27.08,27.16,27.02,27.02,177485.0,21.0695,21.1317,21.0228,21.0228,177485.0
2016-05-18 12:00:00,27.01,27.08,26.98,27.01,70643.0,21.015,21.0695,20.9917,21.015,70643.0
2016-05-18 12:30:00,27.01,27.11,27.01,27.1,80733.0,21.015,21.0928,21.015,21.0851,80733.0
2016-05-18 13:00:00,27.11,27.13,26.98,26.98,162689.0,21.0928,21.1084,20.9917,20.9917,162689.0
2016-05-18 13:30:00,26.98,27.06,26.93,26.93,95492.0,20.9917,21.0539,20.9528,20.9528,95492.0
2016-05-18 14:00:00,26.92,27.17,26.92,27.0,356968.0,20.945,21.1395,20.945,21.0073,356968.0
2016-05-18 14:30:00,27.0,27.33,26.92,27.3,333734.0,21.0073,21.264,20.945,21.2407,333734.0
2016-05-18 15:00:00,27.31,27.39,27.17,27.19,361878.0,21.2485,21.3107,21.1395,21.1551,361878.0
2016-05-18 15:30:00,27.19,27.35,27.11,27.34,489812.0,21.1551,21.2796,21.0928,21.2718,489812.0
2016-05-19 09:30:00,27.1,27.78,26.8,26.86,818301.0,21.0851,21.6141,20.8517,20.8983,818301.0
2016-05-19 10:00:00,26.86,27.08,26.75,26.92,458727.0,20.8983,21.0695,20.8127,20.945,458727.0
2016-05-19 10:30:00,26.92,27.08,26.8,26.83,172519.0,20.945,21.0695,20.8517,20.875,172519.0
2016-05-19 11:00:00,26.83,26.93,26.75,26.85,176902.0,20.875,20.9528,20.8127,20.8906,176902.0
2016-05-19 11:30:00,26.85,26.85,26.69,26.76,146576.0,20.8906,20.8906,20.7661,20.8205,146576.0
2016-05-19 12:00:00,26.76,26.85,26.73,26.76,140579.0,20.8205,20.8906,20.7972,20.8205,140579.0
2016-05-19 12:30:00,26.75,26.84,26.7,26.71,126508.0,20.8127,20.8828,20.7738,20.7816,126508.0
2016-05-19 13:00:00,26.71,26.89,26.7,26.89,133277.0,20.7816,20.9217,20.7738,20.9217,133277.0
2016-05-19 13:30:00,26.89,27.08,26.88,26.97,184136.0,20.9217,21.0695,20.9139,20.9839,184136.0
2016-05-19 14:00:00,26.97,27.14,26.94,27.02,257227.0,20.9839,21.1162,20.9606,21.0228,257227.0
2016-05-19 14:30:00,27.02,27.03,26.83,26.85,153161.0,21.0228,21.0306,20.875,20.8906,153161.0
2016-05-19 15:00:00,26.85,27.02,26.84,26.96,248217.0,20.8906,21.0228,20.8828,20.9761,248217.0
2016-05-19 15:30:00,26.96,27.01,26.9,26.94,315756.0,20.9761,21.015,20.9295,20.9606,315756.0
2016-05-20 09:30:00,27.04,27.42,27.04,27.33,247421.0,21.0384,21.334,21.0384,21.264,247421.0
2016-05-20 10:00:00,27.32,27.36,27.1,27.13,304340.0,21.2562,21.2874,21.0851,21.1084,304340.0
2016-05-20 10:30:00,27.13,27.19,27.01,27.11,96309.0,21.1084,21.1551,21.015,21.0928,96309.0
2016-05-20 11:00:00,27.11,27.34,27.09,27.3,125076.0,21.0928,21.2718,21.0773,21.2407,125076.0
2016-05-20 11:30:00,27.31,27.39,27.21,27.29,103920.0,21.2485,21.3107,21.1706,21.2329,103920.0
2016-05-20 12:00:00,27.28,27.31,27.23,27.26,72861.0,21.2251,21.2485,21.1862,21.2096,72861.0
2016-05-20 12:30:00,27.25,27.28,27.19,27.21,79099.0,21.2018,21.2251,21.1551,21.1706,79099.0
2016-05-20 13:00:00,27.21,27.22,27.1,27.11,207905.0,21.1706,21.1784,21.0851,21.0928,207905.0
2016-05-20 13:30:00,27.11,27.11,27.01,27.09,100707.0,21.0928,21.0928,21.015,21.0773,100707.0
2016-05-20 14:00:00,27.09,27.21,27.07,27.2,72318.0,21.0773,21.1706,21.0617,21.1629,72318.0
2016-05-20 14:30:00,27.2,27.2,27.11,27.12,87497.0,21.1629,21.1629,21.0928,21.1006,87497.0
2016-05-20 15:00:00,27.11,27.14,27.06,27.1,94089.0,21.0928,21.1162,21.0539,21.0851,94089.0
2016-05-20 15:30:00,27.1,27.18,27.08,27.17,216747.0,21.0851,21.1473,21.0695,21.1395,216747.0
2016-05-23 09:30:00,27.16,27.35,26.82,26.84,279808.0,21.1317,21.2796,20.8672,20.8828,279808.0
2016-05-23 10:00:00,26.82,27.23,26.82,27.06,147052.0,20.8672,21.1862,20.8672,21.0539,147052.0
2016-05-23 10:30:00,27.06,27.12,26.98,27.11,79196.0,21.0539,21.1006,20.9917,21.0928,79196.0
2016-05-23 11:00:00,27.11,27.19,26.99,27.08,129679.0,21.0928,21.1551,20.9995,21.0695,129679.0
2016-05-23 11:30:00,27.08,27.09,26.91,26.92,158207.0,21.0695,21.0773,20.9372,20.945,158207.0
2016-05-23 12:00:00,26.91,27.06,26.91,27.05,126629.0,20.9372,21.0539,20.9372,21.0462,126629.0
2016-05-23 12:30:00,27.05,27.12,27.04,27.1,111589.0,21.0462,21.1006,21.0384,21.0851,111589.0
2016-05-23 13:00:00,27.1,27.21,27.1,27.2,73010.0,21.0851,21.1706,21.0851,21.1629,73010.0
2016-05-23 13:30:00,27.19,27.21,27.13,27.18,83554.0,21.1551,21.1706,21.1084,21.1473,83554.0
2016-05-23 14:00:00,27.18,27.25,27.16,27.25,81115.0,21.1473,21.2018,21.1317,21.2018,81115.0
2016-05-23 14:30:00,27.25,27.28,27.21,27.26,90376.0,21.2018,21.2251,21.1706,21.2096,90376.0
2016-05-23 15:00:00,27.26,27.27,27.17,27.21,68820.0,21.2096,21.2173,21.1395,21.1706,68820.0
2016-05-23 15:30:00,27.2,27.21,27.13,27.15,148158.0,21.1629,21.1706,21.1084,21.124,148158.0
2016-05-24 09:30:00,27.38,27.55,27.28,27.49,160338.0,21.3029,21.4352,21.2251,21.3885,160338.0
2016-05-24 10:00:00,27.5,27.78,27.49,27.76,225938.0,21.3963,21.6141,21.3885,21.5986,225938.0
2016-05-24 10:30:00,27.76,27.81,27.67,27.68,175235.0,21.5986,21.6375,21.5286,21.5363,175235.0
2016-05-24 11:00:00,27.69,27.74,27.6,27.62,115031.0,21.5441,21.583,21.4741,21.4896,115031.0
2016-05-24 11:30:00,27.62,27.66,27.55,27.63,99474.0,21.4896,21.5208,21.4352,21.4974,99474.0
2016-05-24 12:00:00,27.63,27.67,27.58,27.66,87610.0,21.4974,21.5286,21.4585,21.5208,87610.0
2016-05-24 12:30:00,27.66,27.68,27.6,27.67,67777.0,21.5208,21.5363,21.4741,21.5286,67777.0
2016-05-24 13:00:00,27.67,27.7,27.57,27.6,84248.0,21.5286,21.5519,21.4507,21.4741,84248.0
2016-05-24 13:30:00,27.61,27.61,27.47,27.52,87677.0,21.4819,21.4819,21.3729,21.4118,87677.0
2016-05-24 14:00:00,27.52,27.57,27.48,27.55,81511.0,21.4118,21.4507,21.3807,21.4352,81511.0
2016-05-24 14:30:00,27.55,27.58,27.5,27.56,108636.0,21.4352,21.4585,21.3963,21.443,108636.0
2016-05-24 15:00:00,27.55,27.62,27.54,27.58,131362.0,21.4352,21.4896,21.4274,21.4585,131362.0
2016-05-24 15:30:00,27.58,27.61,27.56,27.57,286830.0,21.4585,21.4819,21.443,21.4507,286830.0
2016-05-25 09:30:00,27.7,28.3,27.64,28.25,483045.0,21.5519,22.0187,21.5052,21.9798,483045.0
2016-05-25 10:00:00,28.26,28.48,28.25,28.38,542532.0,21.9876,22.1588,21.9798,22.081,542532.0
2016-05-25 10:30:00,28.38,28.43,28.19,28.28,439567.0,22.081,22.1199,21.9331,22.0032,439567.0
2016-05-25 11:00:00,28.28,28.34,28.18,28.24,339159.0,22.0032,22.0498,21.9254,21.972,339159.0
2016-05-25 11:30:00,28.24,28.27,28.13,28.21,238121.0,21.972,21.9954,21.8865,21.9487,238121.0
2016-05-25 12:00:00,28.22,28.29,28.15,28.17,217693.0,21.9565,22.0109,21.902,21.9176,217693.0
2016-05-25 12:30:00,28.17,28.27,28.16,28.23,134511.0,21.9176,21.9954,21.9098,21.9643,134511.0
2016-05-25 13:00:00,28.23,28.32,28.21,28.25,198453.0,21.9643,22.0343,21.9487,21.9798,198453.0
2016-05-25 13:30:00,28.25,28.33,28.2,28.32,88408.0,21.9798,22.0421,21.9409,22.0343,88408.0
2016-05-25 14:00:00,28.32,28.33,28.26,28.33,59739.0,22.0343,22.0421,21.9876,22.0421,59739.0
2016-05-25 14:30:00,28.32,28.33,28.22,28.22,118774.0,22.0343,22.0421,21.9565,21.9565,118774.0
2016-05-25 15:00:00,28.23,28.24,28.16,28.19,147437.0,21.9643,21.972,21.9098,21.9331,147437.0
2016-05-25 15:30:00,28.19,28.21,28.15,28.17,298321.0,21.9331,21.9487,21.902,21.9176,298321.0
2016-05-26 09:30:00,28.22,28.26,27.87,27.9,169892.0,21.9565,21.9876,21.6842,21.7075,169892.0
2016-05-26 10:00:00,27.92,28.14,27.92,27.99,148457.0,21.7231,21.8942,21.7231,21.7775,148457.0
2016-05-26 10:30:00,27.99,28.02,27.86,27.87,151854.0,21.7775,21.8009,21.6764,21.6842,151854.0
2016-05-26 11:00:00,27.85,27.94,27.77,27.9,154045.0,21.6686,21.7386,21.6064,21.7075,154045.0
2016-05-26 11:30:00,27.9,27.92,27.83,27.85,89952.0,21.7075,21.7231,21.653,21.6686,89952.0
2016-05-26 12:00:00,27.85,28.01,27.84,27.99,124918.0,21.6686,21.7931,21.6608,21.7775,124918.0
2016-05-26 12:30:00,27.99,28.03,27.96,27.98,93278.0,21.7775,21.8086,21.7542,21.7697,93278.0
2016-05-26 13:00:00,27.98,28.03,27.94,28.03,80987.0,21.7697,21.8086,21.7386,21.8086,80987.0
2016-05-26 13:30:00,28.03,28.07,27.99,28.04,125164.0,21.8086,21.8398,21.7775,21.8164,125164.0
2016-05-26 14:00:00,28.04,28.06,27.98,27.99,98940.0,21.8164,21.832,21.7697,21.7775,98940.0
2016-05-26 14:30:00,27.98,28.01,27.92,27.94,137247.0,21.7697,21.7931,21.7231,21.7386,137247.0
2016-05-26 15:00:00,27.93,27.97,27.91,27.91,95300.0,21.7308,21.762,21.7153,21.7153,95300.0
2016-05-26 15:30:00,27.91,27.94,27.84,27.84,224475.0,21.7153,21.7386,21.6608,21.6608,224475.0
2016-05-27 09:30:00,27.92,28.08,27.74,27.8,227413.0,21.7231,21.8476,21.583,21.6297,227413.0
2016-05-27 10:00:00,27.79,27.99,27.73,27.92,233004.0,21.6219,21.7775,21.5752,21.7231,233004.0
2016-05-27 10:30:00,27.92,27.93,27.69,27.72,187255.0,21.7231,21.7308,21.5441,21.5675,187255.0
2016-05-27 11:00:00,27.72,27.84,27.68,27.73,156577.0,21.5675,21.6608,21.5363,21.5752,156577.0
2016-05-27 11:30:00,27.74,27.84,27.72,27.8,94901.0,21.583,21.6608,21.5675,21.6297,94901.0
2016-05-27 12:00:00,27.81,27.87,27.81,27.86,57487.0,21.6375,21.6842,21.6375,21.6764,57487.0
2016-05-27 12:30:00,27.86,27.89,27.82,27.85,75546.0,21.6764,21.6997,21.6453,21.6686,75546.0
2016-05-27 13:00:00,27.86,27.9,27.81,27.83,68960.0,21.6764,21.7075,21.6375,21.653,68960.0
2016-05-27 13:30:00,27.83,28.03,27.81,27.96,156860.0,21.653,21.8086,21.6375,21.7542,156860.0
2016-05-27 14:00:00,27.96,28.07,27.94,28.02,78147.0,21.7542,21.8398,21.7386,21.8009,78147.0
2016-05-27 14:30:00,28.01,28.02,27.95,27.98,69541.0,21.7931,21.8009,21.7464,21.7697,69541.0
2016-05-27 15:00:00,27.97,28.08,27.97,28.08,86041.0,21.762,21.8476,21.762,21.8476,86041.0
2016-05-27 15:30:00,28.08,28.17,28.07,28.16,227887.0,21.8476,21.9176,21.8398,21.9098,227887.0
2016-05-31 09:30:00,28.37,28.47,28.22,28.4,137427.0,22.0732,22.151,21.9565,22.0965,137427.0
2016-05-31 10:00:00,28.4,28.48,28.34,28.35,132331.0,22.0965,22.1588,22.0498,22.0576,132331.0
2016-05-31 10:30:00,28.36,28.39,28.24,28.35,89442.0,22.0654,22.0887,21.972,22.0576,89442.0
2016-05-31 11:00:00,28.35,28.44,28.24,28.37,86851.0,22.0576,22.1276,21.972,22.0732,86851.0
2016-05-31 11:30:00,28.35,28.38,28.27,28.27,116584.0,22.0576,22.081,21.9954,21.9954,116584.0
2016-05-31 12:00:00,28.27,28.3,28.21,28.23,72581.0,21.9954,22.0187,21.9487,21.9643,72581.0
2016-05-31 12:30:00,28.23,28.3,28.15,28.17,126993.0,21.9643,22.0187,21.902,21.9176,126993.0
2016-05-31 13:00:00,28.17,28.26,28.13,28.2,82049.0,21.9176,21.9876,21.8865,21.9409,82049.0
2016-05-31 13:30:00,28.2,28.21,28.06,28.09,87687.0,21.9409,21.9487,21.832,21.8553,87687.0
2016-05-31 14:00:00,28.1,28.1,27.97,28.02,81221.0,21.8631,21.8631,21.762,21.8009,81221.0
2016-05-31 14:30:00,28.02,28.02,27.92,27.93,69324.0,21.8009,21.8009,21.7231,21.7308,69324.0
2016-05-31 15:00:00,27.93,28.04,27.92,28.03,74433.0,21.7308,21.8164,21.7231,21.8086,74433.0
2016-05-31 15:30:00,28.03,28.11,28.02,28.02,579156.0,21.8086,21.8709,21.8009,21.8009,579156.0
2016-06-01 09:30:00,27.77,27.77,27.41,27.65,305606.0,21.6064,21.6064,21.3263,21.513,305606.0
2016-06-01 10:00:00,27.66,27.86,27.66,27.73,245813.0,21.5208,21.6764,21.5208,21.5752,245813.0
2016-06-01 10:30:00,27.72,27.87,27.72,27.81,137308.0,21.5675,21.6842,21.5675,21.6375,137308.0
2016-06-01 11:00:00,27.81,28.04,27.81,27.94,144203.0,21.6375,21.8164,21.6375,21.7386,144203.0
2016-06-01 11:30:00,27.94,28.1,27.92,28.05,170796.0,21.7386,21.8631,21.7231,21.8242,170796.0
2016-06-01 12:00:00,28.05,28.22,28.04,28.19,108977.0,21.8242,21.9565,21.8164,21.9331,108977.0
2016-06-01 12:30:00,28.19,28.3,28.16,28.3,133688.0,21.9331,22.0187,21.9098,22.0187,133688.0
2016-06-01 13:00:00,28.3,28.33,28.23,28.31,163860.0,22.0187,22.0421,21.9643,22.0265,163860.0
2016-06-01 13:30:00,28.31,28.31,28.23,28.27,104869.0,22.0265,22.0265,21.9643,21.9954,104869.0
2016-06-01 14:00:00,28.27,28.34,28.2,28.32,142327.0,21.9954,22.0498,21.9409,22.0343,142327.0
2016-06-01 14:30:00,28.31,28.36,28.28,28.34,120154.0,22.0265,22.0654,22.0032,22.0498,120154.0
2016-06-01 15:00:00,28.34,28.4,28.32,28.39,142546.0,22.0498,22.0965,22.0343,22.0887,142546.0
2016-06-01 15:30:00,28.39,28.39,28.36,28.39,290603.0,22.0887,22.0887,22.0654,22.0887,290603.0
2016-06-02 09:30:00,28.29,28.42,28.16,28.25,387532.0,22.0109,22.1121,21.9098,21.9798,387532.0
2016-06-02 10:00:00,28.24,28.36,28.15,28.17,153660.0,21.972,22.0654,21.902,21.9176,153660.0
2016-06-02 10:30:00,28.17,28.31,28.16,28.19,123946.0,21.9176,22.0265,21.9098,21.9331,123946.0
2016-06-02 11:00:00,28.19,28.33,28.18,28.27,138813.0,21.9331,22.0421,21.9254,21.9954,138813.0
2016-06-02 11:30:00,28.26,28.3,28.22,28.28,60578.0,21.9876,22.0187,21.9565,22.0032,60578.0
2016-06-02 12:00:00,28.28,28.42,28.28,28.42,108583.0,22.0032,22.1121,22.0032,22.1121,108583.0
2016-06-02 12:30:00,28.42,28.47,28.4,28.46,98178.0,22.1121,22.151,22.0965,22.1432,98178.0
2016-06-02 13:00:00,28.46,28.51,28.45,28.51,84700.0,22.1432,22.1821,22.1354,22.1821,84700.0
2016-06-02 13:30:00,28.51,28.59,28.5,28.57,141737.0,22.1821,22.2444,22.1743,22.2288,141737.0
2016-06-02 14:00:00,28.58,28.63,28.54,28.55,121442.0,22.2366,22.2755,22.2055,22.2132,121442.0
2016-06-02 14:30:00,28.55,28.6,28.53,28.59,109056.0,22.2132,22.2521,22.1977,22.2444,109056.0
2016-06-02 15:00:00,28.59,28.6,28.52,28.57,113704.0,22.2444,22.2521,22.1899,22.2288,113704.0
2016-06-02 15:30:00,28.58,28.67,28.57,28.67,332542.0,22.2366,22.3066,22.2288,22.3066,332542.0
2016-06-03 09:30:00,28.12,28.12,27.71,27.84,732761.0,21.8787,21.8787,21.5597,21.6608,732761.0
2016-06-03 10:00:00,27.84,27.84,27.48,27.57,563829.0,21.6608,21.6608,21.3807,21.4507,563829.0
2016-06-03 10:30:00,27.55,27.71,27.49,27.64,371655.0,21.4352,21.5597,21.3885,21.5052,371655.0
2016-06-03 11:00:00,27.64,27.74,27.45,27.46,231697.0,21.5052,21.583,21.3574,21.3652,231697.0
2016-06-03 11:30:00,27.47,28.0,27.46,27.97,214333.0,21.3729,21.7853,21.3652,21.762,214333.0
2016-06-03 12:00:00,27.97,28.1,27.9,28.07,111838.0,21.762,21.8631,21.7075,21.8398,111838.0
2016-06-03 12:30:00,28.07,28.07,27.96,28.0,127664.0,21.8398,21.8398,21.7542,21.7853,127664.0
2016-06-03 13:00:00,27.99,28.16,27.99,28.1,190858.0,21.7775,21.9098,21.7775,21.8631,190858.0
2016-06-03 13:30:00,28.1,28.17,28.02,28.15,149094.0,21.8631,21.9176,21.8009,21.902,149094.0
2016-06-03 14:00:00,28.15,28.16,28.02,28.16,141720.0,21.902,21.9098,21.8009,21.9098,141720.0
2016-06-03 14:30:00,28.16,28.33,28.15,28.28,169940.0,21.9098,22.0421,21.902,22.0032,169940.0
2016-06-03 15:00:00,28.29,28.35,28.2,28.32,107087.0,22.0109,22.0576,21.9409,22.0343,107087.0
2016-06-03 15:30:00,28.32,28.38,28.28,28.33,413318.0,22.0343,22.081,22.0032,22.0421,413318.0
2016-06-06 09:30:00,28.44,28.88,28.36,28.7,418340.0,22.1276,22.47,22.0654,22.3299,418340.0
2016-06-06 10:00:00,28.71,28.95,28.7,28.93,395616.0,22.3377,22.5245,22.3299,22.5089,395616.0
2016-06-06 10:30:00,28.93,29.05,28.91,29.03,703090.0,22.5089,22.6023,22.4933,22.5867,703090.0
2016-06-06 11:00:00,29.03,29.04,28.93,29.0,146240.0,22.5867,22.5945,22.5089,22.5634,146240.0
2016-06-06 11:30:00,29.0,29.18,28.99,29.11,176872.0,22.5634,22.7034,22.5556,22.6489,176872.0
2016-06-06 12:00:00,29.12,29.12,28.98,28.98,85558.0,22.6567,22.6567,22.5478,22.5478,85558.0
2016-06-06 12:30:00,28.98,29.11,28.86,28.93,129508.0,22.5478,22.6489,22.4544,22.5089,129508.0
2016-06-06 13:00:00,28.93,28.97,28.87,28.95,85043.0,22.5089,22.54,22.4622,22.5245,85043.0
2016-06-06 13:30:00,28.94,29.09,28.94,29.09,146222.0,22.5167,22.6334,22.5167,22.6334,146222.0
2016-06-06 14:00:00,29.08,29.19,29.07,29.19,204299.0,22.6256,22.7112,22.6178,22.7112,204299.0
2016-06-06 14:30:00,29.19,29.2,29.13,29.14,124182.0,22.7112,22.719,22.6645,22.6723,124182.0
2016-06-06 15:00:00,29.14,29.19,29.1,29.16,144105.0,22.6723,22.7112,22.6412,22.6878,144105.0
2016-06-06 15:30:00,29.17,29.23,29.12,29.13,922370.0,22.6956,22.7423,22.6567,22.6645,922370.0
2016-06-07 09:30:00,29.46,29.46,28.98,29.18,619530.0,22.9213,22.9213,22.5478,22.7034,619530.0
2016-06-07 10:00:00,29.18,29.18,29.05,29.08,314171.0,22.7034,22.7034,22.6023,22.6256,314171.0
2016-06-07 10:30:00,29.08,29.32,29.08,29.23,470705.0,22.6256,22.8123,22.6256,22.7423,470705.0
2016-06-07 11:00:00,29.23,29.23,29.17,29.19,249718.0,22.7423,22.7423,22.6956,22.7112,249718.0
2016-06-07 11:30:00,29.19,29.23,29.14,29.16,123408.0,22.7112,22.7423,22.6723,22.6878,123408.0
2016-06-07 12:00:00,29.16,29.23,29.12,29.23,131169.0,22.6878,22.7423,22.6567,22.7423,131169.0
2016-06-07 12:30:00,29.24,29.33,29.21,29.31,192062.0,22.7501,22.8201,22.7267,22.8045,192062.0
2016-06-07 13:00:00,29.31,29.36,29.3,29.34,108203.0,22.8045,22.8434,22.7968,22.8279,108203.0
2016-06-07 13:30:00,29.34,29.36,29.26,29.26,219461.0,22.8279,22.8434,22.7656,22.7656,219461.0
2016-06-07 14:00:00,29.26,29.32,29.26,29.3,117681.0,22.7656,22.8123,22.7656,22.7968,117681.0
2016-06-07 14:30:00,29.29,29.3,29.21,29.21,76832.0,22.789,22.7968,22.7267,22.7267,76832.0
2016-06-07 15:00:00,29.21,29.23,29.17,29.18,161921.0,22.7267,22.7423,22.6956,22.7034,161921.0
2016-06-07 15:30:00,29.18,29.18,29.01,29.03,453751.0,22.7034,22.7034,22.5711,22.5867,453751.0
2016-06-08 09:30:00,29.02,29.3,28.88,29.22,172348.0,22.5789,22.7968,22.47,22.7345,172348.0
2016-06-08 10:00:00,29.23,29.24,29.08,29.16,145173.0,22.7423,22.7501,22.6256,22.6878,145173.0
2016-06-08 10:30:00,29.14,29.27,29.1,29.21,204598.0,22.6723,22.7734,22.6412,22.7267,204598.0
2016-06-08 11:00:00,29.22,29.23,29.03,29.08,129671.0,22.7345,22.7423,22.5867,22.6256,129671.0
2016-06-08 11:30:00,29.08,29.14,29.03,29.03,131186.0,22.6256,22.6723,22.5867,22.5867,131186.0
2016-06-08 12:00:00,29.04,29.07,29.0,29.02,87842.0,22.5945,22.6178,22.5634,22.5789,87842.0
2016-06-08 12:30:00,29.02,29.08,28.98,29.08,88194.0,22.5789,22.6256,22.5478,22.6256,88194.0
2016-06-08 13:00:00,29.08,29.09,29.04,29.04,73489.0,22.6256,22.6334,22.5945,22.5945,73489.0
2016-06-08 13:30:00,29.04,29.08,29.03,29.07,103424.0,22.5945,22.6256,22.5867,22.6178,103424.0
2016-06-08 14:00:00,29.07,29.07,28.96,29.02,104406.0,22.6178,22.6178,22.5322,22.5789,104406.0
2016-06-08 14:30:00,29.02,29.05,29.0,29.04,121564.0,22.5789,22.6023,22.5634,22.5945,121564.0
2016-06-08 15:00:00,29.04,29.05,29.0,29.03,137849.0,22.5945,22.6023,22.5634,22.5867,137849.0
2016-06-08 15:30:00,29.03,29.11,29.02,29.11,400073.0,22.5867,22.6489,22.5789,22.6489,400073.0
2016-06-09 09:30:00,28.92,28.96,28.49,28.52,323535.0,22.5011,22.5322,22.1665,22.1899,323535.0
2016-06-09 10:00:00,28.51,28.57,28.41,28.55,320238.0,22.1821,22.2288,22.1043,22.2132,320238.0
2016-06-09 10:30:00,28.56,28.6,28.46,28.59,222122.0,22.221,22.2521,22.1432,22.2444,222122.0
2016-06-09 11:00:00,28.59,28.64,28.52,28.6,261302.0,22.2444,22.2833,22.1899,22.2521,261302.0
2016-06-09 11:30:00,28.6,28.61,28.52,28.55,174189.0,22.2521,22.2599,22.1899,22.2132,174189.0
2016-06-09 12:00:00,28.54,28.62,28.49,28.61,188869.0,22.2055,22.2677,22.1665,22.2599,188869.0
2016-06-09 12:30:00,28.61,28.67,28.59,28.63,176094.0,22.2599,22.3066,22.2444,22.2755,176094.0
2016-06-09 13:00:00,28.63,28.7,28.58,28.69,239367.0,22.2755,22.3299,22.2366,22.3222,239367.0
2016-06-09 13:30:00,28.69,28.71,28.59,28.64,167679.0,22.3222,22.3377,22.2444,22.2833,167679.0
2016-06-09 14:00:00,28.64,28.8,28.61,28.76,173094.0,22.2833,22.4077,22.2599,22.3766,173094.0
2016-06-09 14:30:00,28.77,28.84,28.76,28.8,159552.0,22.3844,22.4389,22.3766,22.4077,159552.0
2016-06-09 15:00:00,28.8,28.83,28.69,28.72,225541.0,22.4077,22.4311,22.3222,22.3455,225541.0
2016-06-09 15:30:00,28.72,28.78,28.69,28.7,396695.0,22.3455,22.3922,22.3222,22.3299,396695.0
2016-06-10 09:30:00,28.23,28.3,28.08,28.11,293051.0,21.9643,22.0187,21.8476,21.8709,293051.0
2016-06-10 10:00:00,28.11,28.19,28.0,28.16,200027.0,21.8709,21.9331,21.7853,21.9098,200027.0
2016-06-10 10:30:00,28.16,28.22,28.08,28.13,230180.0,21.9098,21.9565,21.8476,21.8865,230180.0
2016-06-10 11:00:00,28.13,28.23,28.12,28.16,233334.0,21.8865,21.9643,21.8787,21.9098,233334.0
2016-06-10 11:30:00,28.16,28.17,28.02,28.03,157307.0,21.9098,21.9176,21.8009,21.8086,157307.0
2016-06-10 12:00:00,28.04,28.08,27.97,28.0,144959.0,21.8164,21.8476,21.762,21.7853,144959.0
2016-06-10 12:30:00,28.0,28.07,27.98,28.05,71358.0,21.7853,21.8398,21.7697,21.8242,71358.0
2016-06-10 13:00:00,28.05,28.07,27.99,27.99,141309.0,21.8242,21.8398,21.7775,21.7775,141309.0
2016-06-10 13:30:00,28.0,28.03,27.92,27.93,158670.0,21.7853,21.8086,21.7231,21.7308,158670.0
2016-06-10 14:00:00,27.92,27.96,27.87,27.96,151809.0,21.7231,21.7542,21.6842,21.7542,151809.0
2016-06-10 14:30:00,27.96,28.01,27.94,27.97,91978.0,21.7542,21.7931,21.7386,21.762,91978.0
2016-06-10 15:00:00,27.97,27.98,27.9,27.96,160387.0,21.762,21.7697,21.7075,21.7542,160387.0
2016-06-10 15:30:00,27.96,28.03,27.95,27.98,280867.0,21.7542,21.8086,21.7464,21.7697,280867.0
2016-06-13 09:30:00,27.66,28.02,27.65,27.9,501866.0,21.5208,21.8009,21.513,21.7075,501866.0
2016-06-13 10:00:00,27.91,28.09,27.89,28.08,224473.0,21.7153,21.8553,21.6997,21.8476,224473.0
2016-06-13 10:30:00,28.08,28.1,27.88,27.91,218254.0,21.8476,21.8631,21.6919,21.7153,218254.0
2016-06-13 11:00:00,27.91,27.95,27.82,27.85,136623.0,21.7153,21.7464,21.6453,21.6686,136623.0
2016-06-13 11:30:00,27.84,27.86,27.74,27.77,132347.0,21.6608,21.6764,21.583,21.6064,132347.0
2016-06-13 12:00:00,27.77,27.94,27.77,27.83,122972.0,21.6064,21.7386,21.6064,21.653,122972.0
2016-06-13 12:30:00,27.83,27.87,27.8,27.85,76370.0,21.653,21.6842,21.6297,21.6686,76370.0
2016-06-13 13:00:00,27.85,27.88,27.8,27.86,76267.0,21.6686,21.6919,21.6297,21.6764,76267.0
2016-06-13 13:30:00,27.86,27.86,27.72,27.74,116139.0,21.6764,21.6764,21.5675,21.583,116139.0
2016-06-13 14:00:00,27.74,27.8,27.72,27.74,103593.0,21.583,21.6297,21.5675,21.583,103593.0
2016-06-13 14:30:00,27.74,27.77,27.69,27.69,224713.0,21.583,21.6064,21.5441,21.5441,224713.0
2016-06-13 15:00:00,27.69,27.7,27.58,27.61,153560.0,21.5441,21.5519,21.4585,21.4819,153560.0
2016-06-13 15:30:00,27.61,27.63,27.52,27.52,510645.0,21.4819,21.4974,21.4118,21.4118,510645.0
2016-06-14 09:30:00,27.36,27.66,27.19,27.53,368788.0,21.2874,21.5208,21.1551,21.4196,368788.0
2016-06-14 10:00:00,27.54,27.56,27.2,27.23,249134.0,21.4274,21.443,21.1629,21.1862,249134.0
2016-06-14 10:30:00,27.24,27.34,27.13,27.15,133936.0,21.194,21.2718,21.1084,21.124,133936.0
2016-06-14 11:00:00,27.15,27.16,26.92,26.97,278282.0,21.124,21.1317,20.945,20.9839,278282.0
2016-06-14 11:30:00,26.97,27.08,26.91,26.91,110172.0,20.9839,21.0695,20.9372,20.9372,110172.0
2016-06-14 12:00:00,26.91,27.07,26.88,27.03,107275.0,20.9372,21.0617,20.9139,21.0306,107275.0
2016-06-14 12:30:00,27.03,27.04,26.93,27.0,106414.0,21.0306,21.0384,20.9528,21.0073,106414.0
2016-06-14 13:00:00,27.0,27.07,26.95,26.96,104492.0,21.0073,21.0617,20.9684,20.9761,104492.0
2016-06-14 13:30:00,26.96,27.01,26.94,26.95,145083.0,20.9761,21.015,20.9606,20.9684,145083.0
2016-06-14 14:00:00,26.95,27.02,26.91,27.0,101203.0,20.9684,21.0228,20.9372,21.0073,101203.0
2016-06-14 14:30:00,27.01,27.01,26.75,26.75,211635.0,21.015,21.015,20.8127,20.8127,211635.0
2016-06-14 15:00:00,26.76,26.91,26.7,26.91,464739.0,20.8205,20.9372,20.7738,20.9372,464739.0
2016-06-14 15:30:00,26.9,26.92,26.78,26.82,605481.0,20.9295,20.945,20.8361,20.8672,605481.0
2016-06-15 09:30:00,26.93,27.14,26.77,27.12,198621.0,20.9528,21.1162,20.8283,21.1006,198621.0
2016-06-15 10:00:00,27.12,27.31,27.12,27.22,127482.0,21.1006,21.2485,21.1006,21.1784,127482.0
2016-06-15 10:30:00,27.22,27.36,27.22,27.35,242532.0,21.1784,21.2874,21.1784,21.2796,242532.0
2016-06-15 11:00:00,27.35,27.43,27.31,27.31,305199.0,21.2796,21.3418,21.2485,21.2485,305199.0
2016-06-15 11:30:00,27.3,27.46,27.25,27.44,128199.0,21.2407,21.3652,21.2018,21.3496,128199.0
2016-06-15 12:00:00,27.45,27.45,27.37,27.44,143719.0,21.3574,21.3574,21.2951,21.3496,143719.0
2016-06-15 12:30:00,27.43,27.5,27.42,27.46,156305.0,21.3418,21.3963,21.334,21.3652,156305.0
2016-06-15 13:00:00,27.46,27.52,27.43,27.46,156671.0,21.3652,21.4118,21.3418,21.3652,156671.0
2016-06-15 13:30:00,27.46,27.55,27.44,27.54,139337.0,21.3652,21.4352,21.3496,21.4274,139337.0
2016-06-15 14:00:00,27.54,27.58,26.98,26.98,463737.0,21.4274,21.4585,20.9917,20.9917,463737.0
2016-06-15 14:30:00,26.97,27.17,26.95,27.16,227740.0,20.9839,21.1395,20.9684,21.1317,227740.0
2016-06-15 15:00:00,27.16,27.23,27.14,27.17,192487.0,21.1317,21.1862,21.1162,21.1395,192487.0
2016-06-15 15:30:00,27.17,27.19,26.9,26.92,561076.0,21.1395,21.1551,20.9295,20.945,561076.0
2016-06-16 09:30:00,26.65,26.8,26.29,26.3,265931.0,20.7349,20.8517,20.4548,20.4626,265931.0
2016-06-16 10:00:00,26.3,26.43,26.21,26.35,265485.0,20.4626,20.5638,20.3926,20.5015,265485.0
2016-06-16 10:30:00,26.35,26.36,26.15,26.18,403616.0,20.5015,20.5093,20.3459,20.3693,403616.0
2016-06-16 11:00:00,26.19,26.39,26.19,26.39,275700.0,20.377,20.5327,20.377,20.5327,275700.0
2016-06-16 11:30:00,26.38,26.43,26.26,26.29,198816.0,20.5249,20.5638,20.4315,20.4548,198816.0
2016-06-16 12:00:00,26.29,26.29,26.2,26.29,358945.0,20.4548,20.4548,20.3848,20.4548,358945.0
2016-06-16 12:30:00,26.28,26.41,26.27,26.32,176453.0,20.4471,20.5482,20.4393,20.4782,176453.0
2016-06-16 13:00:00,26.33,26.49,26.25,26.46,248895.0,20.486,20.6105,20.4237,20.5871,248895.0
2016-06-16 13:30:00,26.46,26.49,26.33,26.35,148711.0,20.5871,20.6105,20.486,20.5015,148711.0
2016-06-16 14:00:00,26.35,26.53,26.34,26.43,167984.0,20.5015,20.6416,20.4937,20.5638,167984.0
2016-06-16 14:30:00,26.43,26.53,26.42,26.51,142872.0,20.5638,20.6416,20.556,20.626,142872.0
2016-06-16 15:00:00,26.51,26.54,26.29,26.4,390437.0,20.626,20.6494,20.4548,20.5404,390437.0
2016-06-16 15:30:00,26.4,26.5,26.38,26.43,448014.0,20.5404,20.6182,20.5249,20.5638,448014.0
2016-06-17 09:30:00,26.55,26.72,26.32,26.64,659344.0,20.6571,20.7894,20.4782,20.7272,659344.0
2016-06-17 10:00:00,26.64,26.78,26.57,26.67,373592.0,20.7272,20.8361,20.6727,20.7505,373592.0
2016-06-17 10:30:00,26.68,26.91,26.59,26.84,273494.0,20.7583,20.9372,20.6883,20.8828,273494.0
2016-06-17 11:00:00,26.83,26.84,26.58,26.59,183083.0,20.875,20.8828,20.6805,20.6883,183083.0
2016-06-17 11:30:00,26.58,26.72,26.54,26.65,199331.0,20.6805,20.7894,20.6494,20.7349,199331.0
2016-06-17 12:00:00,26.65,26.71,26.56,26.59,156509.0,20.7349,20.7816,20.6649,20.6883,156509.0
2016-06-17 12:30:00,26.6,26.6,26.37,26.4,215259.0,20.696,20.696,20.5171,20.5404,215259.0
2016-06-17 13:00:00,26.41,26.48,26.36,26.46,137892.0,20.5482,20.6027,20.5093,20.5871,137892.0
2016-06-17 13:30:00,26.45,26.49,26.42,26.46,243826.0,20.5793,20.6105,20.556,20.5871,243826.0
2016-06-17 14:00:00,26.45,26.46,26.33,26.39,267647.0,20.5793,20.5871,20.486,20.5327,267647.0
2016-06-17 14:30:00,26.39,26.6,26.38,26.53,234545.0,20.5327,20.696,20.5249,20.6416,234545.0
2016-06-17 15:00:00,26.53,26.6,26.51,26.6,283618.0,20.6416,20.696,20.626,20.696,283618.0
2016-06-17 15:30:00,26.6,26.65,26.57,26.63,530288.0,20.696,20.7349,20.6727,20.7194,530288.0
2016-06-20 09:30:00,27.17,27.35,27.05,27.18,300656.0,21.1395,21.2796,21.0462,21.1473,300656.0
2016-06-20 10:00:00,27.18,27.42,27.17,27.33,160844.0,21.1473,21.334,21.1395,21.264,160844.0
2016-06-20 10:30:00,27.34,27.36,27.21,27.29,114056.0,21.2718,21.2874,21.1706,21.2329,114056.0
2016-06-20 11:00:00,27.27,27.3,27.04,27.04,121062.0,21.2173,21.2407,21.0384,21.0384,121062.0
2016-06-20 11:30:00,27.04,27.1,27.0,27.09,99846.0,21.0384,21.0851,21.0073,21.0773,99846.0
2016-06-20 12:00:00,27.1,27.15,27.05,27.1,134092.0,21.0851,21.124,21.0462,21.0851,134092.0
2016-06-20 12:30:00,27.09,27.12,26.97,26.97,103489.0,21.0773,21.1006,20.9839,20.9839,103489.0
2016-06-20 13:00:00,26.98,27.0,26.87,26.87,128826.0,20.9917,21.0073,20.9061,20.9061,128826.0
2016-06-20 13:30:00,26.87,26.96,26.87,26.93,113083.0,20.9061,20.9761,20.9061,20.9528,113083.0
2016-06-20 14:00:00,26.93,26.94,26.82,26.86,125443.0,20.9528,20.9606,20.8672,20.8983,125443.0
2016-06-20 14:30:00,26.85,26.91,26.81,26.89,122396.0,20.8906,20.9372,20.8594,20.9217,122396.0
2016-06-20 15:00:00,26.89,26.91,26.75,26.75,197676.0,20.9217,20.9372,20.8127,20.8127,197676.0
2016-06-20 15:30:00,26.75,26.75,26.61,26.66,463242.0,20.8127,20.8127,20.7038,20.7427,463242.0
2016-06-21 09:30:00,26.71,26.78,26.43,26.51,184239.0,20.7816,20.8361,20.5638,20.626,184239.0
2016-06-21 10:00:00,26.5,26.53,26.34,26.43,194082.0,20.6182,20.6416,20.4937,20.5638,194082.0
2016-06-21 10:30:00,26.45,26.68,26.44,26.64,126058.0,20.5793,20.7583,20.5716,20.7272,126058.0
2016-06-21 11:00:00,26.63,26.84,26.62,26.81,94080.0,20.7194,20.8828,20.7116,20.8594,94080.0
2016-06-21 11:30:00,26.79,26.79,26.55,26.65,89984.0,20.8439,20.8439,20.6571,20.7349,89984.0
2016-06-21 12:00:00,26.64,26.77,26.61,26.77,112050.0,20.7272,20.8283,20.7038,20.8283,112050.0
2016-06-21 12:30:00,26.78,26.79,26.66,26.67,92688.0,20.8361,20.8439,20.7427,20.7505,92688.0
2016-06-21 13:00:00,26.68,26.73,26.66,26.68,94208.0,20.7583,20.7972,20.7427,20.7583,94208.0
2016-06-21 13:30:00,26.67,26.7,26.62,26.68,111024.0,20.7505,20.7738,20.7116,20.7583,111024.0
2016-06-21 14:00:00,26.68,26.81,26.64,26.8,65113.0,20.7583,20.8594,20.7272,20.8517,65113.0
2016-06-21 14:30:00,26.81,26.87,26.77,26.83,72527.0,20.8594,20.9061,20.8283,20.875,72527.0
2016-06-21 15:00:00,26.83,26.83,26.75,26.83,88123.0,20.875,20.875,20.8127,20.875,88123.0
2016-06-21 15:30:00,26.83,26.84,26.78,26.82,253143.0,20.875,20.8828,20.8361,20.8672,253143.0
2016-06-22 09:30:00,26.82,27.21,26.61,27.09,205290.0,20.8672,21.1706,20.7038,21.0773,205290.0
2016-06-22 10:00:00,27.09,27.18,27.04,27.16,167572.0,21.0773,21.1473,21.0384,21.1317,167572.0
2016-06-22 10:30:00,27.15,27.27,27.08,27.24,186944.0,21.124,21.2173,21.0695,21.194,186944.0
2016-06-22 11:00:00,27.25,27.29,27.18,27.26,113500.0,21.2018,21.2329,21.1473,21.2096,113500.0
2016-06-22 11:30:00,27.25,27.27,27.13,27.27,311830.0,21.2018,21.2173,21.1084,21.2173,311830.0
2016-06-22 12:00:00,27.27,27.28,27.15,27.18,148933.0,21.2173,21.2251,21.124,21.1473,148933.0
2016-06-22 12:30:00,27.18,27.21,27.09,27.13,106069.0,21.1473,21.1706,21.0773,21.1084,106069.0
2016-06-22 13:00:00,27.12,27.13,26.96,27.01,112453.0,21.1006,21.1084,20.9761,21.015,112453.0
2016-06-22 13:30:00,27.01,27.07,27.01,27.04,80664.0,21.015,21.0617,21.015,21.0384,80664.0
2016-06-22 14:00:00,27.03,27.04,26.89,26.95,96470.0,21.0306,21.0384,20.9217,20.9684,96470.0
2016-06-22 14:30:00,26.95,26.96,26.87,26.94,73860.0,20.9684,20.9761,20.9061,20.9606,73860.0
2016-06-22 15:00:00,26.94,26.99,26.85,26.89,182866.0,20.9606,20.9995,20.8906,20.9217,182866.0
2016-06-22 15:30:00,26.89,26.98,26.88,26.97,797646.0,20.9217,20.9917,20.9139,20.9839,797646.0
2016-06-23 09:30:00,27.45,27.86,27.31,27.77,333084.0,21.3574,21.6764,21.2485,21.6064,333084.0
2016-06-23 10:00:00,27.77,27.96,27.73,27.81,238231.0,21.6064,21.7542,21.5752,21.6375,238231.0
2016-06-23 10:30:00,27.81,27.83,27.72,27.79,131306.0,21.6375,21.653,21.5675,21.6219,131306.0
2016-06-23 11:00:00,27.79,27.85,27.68,27.83,140780.0,21.6219,21.6686,21.5363,21.653,140780.0
2016-06-23 11:30:00,27.84,27.98,27.82,27.94,168583.0,21.6608,21.7697,21.6453,21.7386,168583.0
2016-06-23 12:00:00,27.94,27.98,27.9,27.95,110482.0,21.7386,21.7697,21.7075,21.7464,110482.0
2016-06-23 12:30:00,27.95,27.98,27.88,27.95,85373.0,21.7464,21.7697,21.6919,21.7464,85373.0
2016-06-23 13:00:00,27.95,28.0,27.9,27.97,141055.0,21.7464,21.7853,21.7075,21.762,141055.0
2016-06-23 13:30:00,27.98,27.98,27.84,27.88,97244.0,21.7697,21.7697,21.6608,21.6919,97244.0
2016-06-23 14:00:00,27.89,27.9,27.81,27.87,94601.0,21.6997,21.7075,21.6375,21.6842,94601.0
2016-06-23 14:30:00,27.86,27.96,27.85,27.95,110360.0,21.6764,21.7542,21.6686,21.7464,110360.0
2016-06-23 15:00:00,27.95,27.99,27.91,27.99,164428.0,21.7464,21.7775,21.7153,21.7775,164428.0
2016-06-23 15:30:00,27.99,28.17,27.98,28.16,716525.0,21.7775,21.9176,21.7697,21.9098,716525.0
2016-06-24 09:30:00,26.35,26.78,26.11,26.5,725576.0,20.5015,20.8361,20.3148,20.6182,725576.0
2016-06-24 10:00:00,26.49,26.5,26.09,26.12,1030293.0,20.6105,20.6182,20.2992,20.3226,1030293.0
2016-06-24 10:30:00,26.12,26.33,26.02,26.03,435967.0,20.3226,20.486,20.2448,20.2526,435967.0
2016-06-24 11:00:00,26.03,26.05,25.8,25.91,365581.0,20.2526,20.2681,20.0736,20.1592,365581.0
2016-06-24 11:30:00,25.91,26.01,25.8,25.94,202141.0,20.1592,20.237,20.0736,20.1825,202141.0
2016-06-24 12:00:00,25.94,25.97,25.84,25.95,152030.0,20.1825,20.2059,20.1047,20.1903,152030.0
2016-06-24 12:30:00,25.95,25.95,25.76,25.78,280867.0,20.1903,20.1903,20.0425,20.058,280867.0
2016-06-24 13:00:00,25.78,25.79,25.58,25.6,442219.0,20.058,20.0658,19.9024,19.918,442219.0
2016-06-24 13:30:00,25.59,25.65,25.53,25.62,569586.0,19.9102,19.9569,19.8635,19.9336,569586.0
2016-06-24 14:00:00,25.62,25.65,25.55,25.61,373227.0,19.9336,19.9569,19.8791,19.9258,373227.0
2016-06-24 14:30:00,25.6,25.61,25.41,25.52,571344.0,19.918,19.9258,19.7702,19.8558,571344.0
2016-06-24 15:00:00,25.51,25.54,25.29,25.4,490750.0,19.848,19.8713,19.6768,19.7624,490750.0
2016-06-24 15:30:00,25.4,25.51,25.28,25.29,1177685.0,19.7624,19.848,19.669,19.6768,1177685.0
2016-06-27 09:30:00,24.92,25.11,24.19,24.19,488308.0,19.3889,19.5368,18.8209,18.8209,488308.0
2016-06-27 10:00:00,24.19,24.32,23.91,23.94,368678.0,18.8209,18.9221,18.6031,18.6264,368678.0
2016-06-27 10:30:00,23.95,24.03,23.6,23.63,373300.0,18.6342,18.6965,18.3619,18.3852,373300.0
2016-06-27 11:00:00,23.64,23.75,23.58,23.61,290882.0,18.393,18.4786,18.3463,18.3697,290882.0
2016-06-27 11:30:00,23.6,23.77,23.6,23.75,294363.0,18.3619,18.4942,18.3619,18.4786,294363.0
2016-06-27 12:00:00,23.74,23.79,23.71,23.76,150122.0,18.4708,18.5097,18.4475,18.4864,150122.0
2016-06-27 12:30:00,23.77,23.84,23.73,23.81,174709.0,18.4942,18.5486,18.463,18.5253,174709.0
2016-06-27 13:00:00,23.8,23.92,23.79,23.92,136026.0,18.5175,18.6109,18.5097,18.6109,136026.0
2016-06-27 13:30:00,23.92,23.96,23.81,23.81,247223.0,18.6109,18.642,18.5253,18.5253,247223.0
2016-06-27 14:00:00,23.81,23.82,23.64,23.64,220053.0,18.5253,18.5331,18.393,18.393,220053.0
2016-06-27 14:30:00,23.64,23.65,23.42,23.42,284514.0,18.393,18.4008,18.2219,18.2219,284514.0
2016-06-27 15:00:00,23.43,23.5,23.34,23.34,274016.0,18.2296,18.2841,18.1596,18.1596,274016.0
2016-06-27 15:30:00,23.34,23.59,23.34,23.59,729613.0,18.1596,18.3541,18.1596,18.3541,729613.0
2016-06-28 09:30:00,24.12,24.5,23.86,24.29,601001.0,18.7665,19.0621,18.5642,18.8988,601001.0
2016-06-28 10:00:00,24.29,24.32,24.07,24.1,793978.0,18.8988,18.9221,18.7276,18.7509,793978.0
2016-06-28 10:30:00,24.1,24.15,23.95,23.98,356797.0,18.7509,18.7898,18.6342,18.6576,356797.0
2016-06-28 11:00:00,23.98,23.99,23.88,23.93,302848.0,18.6576,18.6653,18.5798,18.6187,302848.0
2016-06-28 11:30:00,23.94,24.2,23.9,24.16,254018.0,18.6264,18.8287,18.5953,18.7976,254018.0
2016-06-28 12:00:00,24.16,24.18,23.97,23.99,191031.0,18.7976,18.8132,18.6498,18.6653,191031.0
2016-06-28 12:30:00,24.0,24.11,23.98,24.08,138202.0,18.6731,18.7587,18.6576,18.7354,138202.0
2016-06-28 13:00:00,24.08,24.15,24.01,24.11,103139.0,18.7354,18.7898,18.6809,18.7587,103139.0
2016-06-28 13:30:00,24.1,24.14,24.04,24.07,112299.0,18.7509,18.782,18.7042,18.7276,112299.0
2016-06-28 14:00:00,24.07,24.12,24.05,24.09,152295.0,18.7276,18.7665,18.712,18.7431,152295.0
2016-06-28 14:30:00,24.09,24.43,24.08,24.36,243419.0,18.7431,19.0077,18.7354,18.9532,243419.0
2016-06-28 15:00:00,24.36,24.42,24.21,24.3,407343.0,18.9532,18.9999,18.8365,18.9065,407343.0
2016-06-28 15:30:00,24.3,24.39,24.26,24.39,463178.0,18.9065,18.9766,18.8754,18.9766,463178.0
2016-06-29 09:30:00,24.41,24.84,24.27,24.39,662157.0,18.9921,19.3267,18.8832,18.9766,662157.0
2016-06-29 10:00:00,24.38,24.58,24.3,24.46,361211.0,18.9688,19.1244,18.9065,19.031,361211.0
2016-06-29 10:30:00,24.47,24.59,24.43,24.57,468556.0,19.0388,19.1322,19.0077,19.1166,468556.0
2016-06-29 11:00:00,24.57,24.7,24.56,24.68,467804.0,19.1166,19.2178,19.1088,19.2022,467804.0
2016-06-29 11:30:00,24.68,24.77,24.65,24.73,333465.0,19.2022,19.2722,19.1789,19.2411,333465.0
2016-06-29 12:00:00,24.73,24.75,24.67,24.7,161808.0,19.2411,19.2567,19.1944,19.2178,161808.0
2016-06-29 12:30:00,24.69,24.7,24.51,24.54,215185.0,19.21,19.2178,19.0699,19.0933,215185.0
2016-06-29 13:00:00,24.54,24.64,24.5,24.62,222832.0,19.0933,19.1711,19.0621,19.1555,222832.0
2016-06-29 13:30:00,24.63,24.77,24.57,24.77,138668.0,19.1633,19.2722,19.1166,19.2722,138668.0
2016-06-29 14:00:00,24.76,24.96,24.76,24.96,208470.0,19.2644,19.42,19.2644,19.42,208470.0
2016-06-29 14:30:00,24.97,25.01,24.85,24.94,272260.0,19.4278,19.4589,19.3345,19.4045,272260.0
2016-06-29 15:00:00,24.93,24.99,24.92,24.99,191638.0,19.3967,19.4434,19.3889,19.4434,191638.0
2016-06-29 15:30:00,24.99,25.03,24.93,25.0,604707.0,19.4434,19.4745,19.3967,19.4512,604707.0
2016-06-30 09:30:00,25.29,25.46,24.85,25.11,570598.0,19.6768,19.8091,19.3345,19.5368,570598.0
2016-06-30 10:00:00,25.1,25.27,25.01,25.05,339842.0,19.529,19.6612,19.4589,19.4901,339842.0
2016-06-30 10:30:00,25.05,25.24,24.99,25.24,310834.0,19.4901,19.6379,19.4434,19.6379,310834.0
2016-06-30 11:00:00,25.24,25.35,25.17,25.2,342225.0,19.6379,19.7235,19.5834,19.6068,342225.0
2016-06-30 11:30:00,25.21,25.29,25.19,25.23,191175.0,19.6146,19.6768,19.599,19.6301,191175.0
2016-06-30 12:00:00,25.24,25.32,25.16,25.28,254903.0,19.6379,19.7001,19.5757,19.669,254903.0
2016-06-30 12:30:00,25.29,25.42,25.27,25.39,271451.0,19.6768,19.7779,19.6612,19.7546,271451.0
2016-06-30 13:00:00,25.39,25.41,25.29,25.33,186270.0,19.7546,19.7702,19.6768,19.7079,186270.0
2016-06-30 13:30:00,25.33,25.36,25.29,25.3,215377.0,19.7079,19.7313,19.6768,19.6846,215377.0
2016-06-30 14:00:00,25.3,25.35,25.24,25.26,446716.0,19.6846,19.7235,19.6379,19.6535,446716.0
2016-06-30 14:30:00,25.26,25.27,25.19,25.21,480935.0,19.6535,19.6612,19.599,19.6146,480935.0
2016-06-30 15:00:00,25.21,25.21,25.03,25.08,971528.0,19.6146,19.6146,19.4745,19.5134,971528.0
2016-06-30 15:30:00,25.07,25.16,25.04,25.13,1607417.0,19.5056,19.5757,19.4823,19.5523,1607417.0
2016-07-01 09:30:00,24.93,25.11,24.5,24.96,264247.0,19.3967,19.5368,19.0621,19.42,264247.0
2016-07-01 10:00:00,24.96,25.13,24.96,25.03,282121.0,19.42,19.5523,19.42,19.4745,282121.0
2016-07-01 10:30:00,25.04,25.23,25.01,25.15,505869.0,19.4823,19.6301,19.4589,19.5679,505869.0
2016-07-01 11:00:00,25.15,25.24,24.85,24.85,191635.0,19.5679,19.6379,19.3345,19.3345,191635.0
2016-07-01 11:30:00,24.86,24.92,24.84,24.89,140223.0,19.3422,19.3889,19.3267,19.3656,140223.0
2016-07-01 12:00:00,24.89,24.9,24.78,24.79,187871.0,19.3656,19.3734,19.28,19.2878,187871.0
2016-07-01 12:30:00,24.79,24.79,24.67,24.74,201762.0,19.2878,19.2878,19.1944,19.2489,201762.0
2016-07-01 13:00:00,24.73,24.75,24.7,24.74,212857.0,19.2411,19.2567,19.2178,19.2489,212857.0
2016-07-01 13:30:00,24.73,24.75,24.71,24.73,366939.0,19.2411,19.2567,19.2255,19.2411,366939.0
2016-07-01 14:00:00,24.73,24.92,24.72,24.91,503820.0,19.2411,19.3889,19.2333,19.3811,503820.0
2016-07-01 14:30:00,24.91,24.93,24.84,24.86,222113.0,19.3811,19.3967,19.3267,19.3422,222113.0
2016-07-01 15:00:00,24.86,24.91,24.84,24.91,213898.0,19.3422,19.3811,19.3267,19.3811,213898.0
2016-07-01 15:30:00,24.91,24.96,24.9,24.92,556392.0,19.3811,19.42,19.3734,19.3889,556392.0
2016-07-05 09:30:00,24.47,24.52,23.88,23.88,509400.0,19.0388,19.0777,18.5798,18.5798,509400.0
2016-07-05 10:00:00,23.87,23.9,23.55,23.67,612116.0,18.572,18.5953,18.323,18.4164,612116.0
2016-07-05 10:30:00,23.66,23.75,23.57,23.61,377797.0,18.4086,18.4786,18.3386,18.3697,377797.0
2016-07-05 11:00:00,23.6,23.67,23.5,23.6,465206.0,18.3619,18.4164,18.2841,18.3619,465206.0
2016-07-05 11:30:00,23.6,23.6,23.39,23.41,238882.0,18.3619,18.3619,18.1985,18.2141,238882.0
2016-07-05 12:00:00,23.41,23.43,23.34,23.36,516398.0,18.2141,18.2296,18.1596,18.1752,516398.0
2016-07-05 12:30:00,23.36,23.36,23.19,23.2,650055.0,18.1752,18.1752,18.0429,18.0507,650055.0
2016-07-05 13:00:00,23.2,23.2,23.08,23.08,526034.0,18.0507,18.0507,17.9573,17.9573,526034.0
2016-07-05 13:30:00,23.08,23.26,23.02,23.25,465990.0,17.9573,18.0974,17.9106,18.0896,465990.0
2016-07-05 14:00:00,23.25,23.47,23.24,23.34,485021.0,18.0896,18.2608,18.0818,18.1596,485021.0
2016-07-05 14:30:00,23.33,23.46,23.31,23.46,295438.0,18.1518,18.253,18.1363,18.253,295438.0
2016-07-05 15:00:00,23.46,23.48,23.41,23.45,296181.0,18.253,18.2685,18.2141,18.2452,296181.0
2016-07-05 15:30:00,23.46,23.54,23.43,23.44,956851.0,18.253,18.3152,18.2296,18.2374,956851.0
2016-07-06 09:30:00,23.29,23.4,23.02,23.38,668576.0,18.1207,18.2063,17.9106,18.1907,668576.0
2016-07-06 10:00:00,23.38,23.54,23.23,23.39,574798.0,18.1907,18.3152,18.074,18.1985,574798.0
2016-07-06 10:30:00,23.39,23.7,23.31,23.7,345558.0,18.1985,18.4397,18.1363,18.4397,345558.0
2016-07-06 11:00:00,23.7,23.96,23.68,23.83,436156.0,18.4397,18.642,18.4241,18.5409,436156.0
2016-07-06 11:30:00,23.83,23.83,23.5,23.66,481251.0,18.5409,18.5409,18.2841,18.4086,481251.0
2016-07-06 12:00:00,23.66,23.77,23.65,23.75,392991.0,18.4086,18.4942,18.4008,18.4786,392991.0
2016-07-06 12:30:00,23.76,23.82,23.72,23.8,246865.0,18.4864,18.5331,18.4553,18.5175,246865.0
2016-07-06 13:00:00,23.79,23.92,23.79,23.87,165804.0,18.5097,18.6109,18.5097,18.572,165804.0
2016-07-06 13:30:00,23.87,23.92,23.83,23.86,216177.0,18.572,18.6109,18.5409,18.5642,216177.0
2016-07-06 14:00:00,23.86,23.88,23.74,23.81,183980.0,18.5642,18.5798,18.4708,18.5253,183980.0
2016-07-06 14:30:00,23.8,23.95,23.79,23.94,194014.0,18.5175,18.6342,18.5097,18.6264,194014.0
2016-07-06 15:00:00,23.95,23.97,23.84,23.84,249716.0,18.6342,18.6498,18.5486,18.5486,249716.0
2016-07-06 15:30:00,23.84,23.99,23.82,23.99,623393.0,18.5486,18.6653,18.5331,18.6653,623393.0
2016-07-07 09:30:00,24.5,24.71,24.23,24.7,826685.0,19.0621,19.2255,18.8521,19.2178,826685.0
2016-07-07 10:00:00,24.71,24.71,24.55,24.66,561137.0,19.2255,19.2255,19.101,19.1866,561137.0
2016-07-07 10:30:00,24.67,24.7,24.41,24.44,273655.0,19.1944,19.2178,18.9921,19.0155,273655.0
2016-07-07 11:00:00,24.43,24.53,24.28,24.38,330469.0,19.0077,19.0855,18.891,18.9688,330469.0
2016-07-07 11:30:00,24.37,24.39,24.12,24.28,230518.0,18.961,18.9766,18.7665,18.891,230518.0
2016-07-07 12:00:00,24.29,24.36,24.19,24.31,199446.0,18.8988,18.9532,18.8209,18.9143,199446.0
2016-07-07 12:30:00,24.3,24.39,24.19,24.21,159111.0,18.9065,18.9766,18.8209,18.8365,159111.0
2016-07-07 13:00:00,24.21,24.28,24.13,24.24,237816.0,18.8365,18.891,18.7743,18.8599,237816.0
2016-07-07 13:30:00,24.23,24.29,24.18,24.24,152012.0,18.8521,18.8988,18.8132,18.8599,152012.0
2016-07-07 14:00:00,24.25,24.31,24.1,24.23,164241.0,18.8676,18.9143,18.7509,18.8521,164241.0
2016-07-07 14:30:00,24.24,24.25,24.18,24.21,239946.0,18.8599,18.8676,18.8132,18.8365,239946.0
2016-07-07 15:00:00,24.21,24.42,24.21,24.42,266933.0,18.8365,18.9999,18.8365,18.9999,266933.0
2016-07-07 15:30:00,24.42,24.47,24.38,24.41,603977.0,18.9999,19.0388,18.9688,18.9921,603977.0
2016-07-08 09:30:00,24.82,25.12,24.78,25.0,668239.0,19.3111,19.5445,19.28,19.4512,668239.0
2016-07-08 10:00:00,25.01,25.07,24.54,24.71,504407.0,19.4589,19.5056,19.0933,19.2255,504407.0
2016-07-08 10:30:00,24.71,24.83,24.65,24.8,226700.0,19.2255,19.3189,19.1789,19.2956,226700.0
2016-07-08 11:00:00,24.8,25.09,24.79,25.05,409041.0,19.2956,19.5212,19.2878,19.4901,409041.0
2016-07-08 11:30:00,25.06,25.09,24.98,25.01,225986.0,19.4978,19.5212,19.4356,19.4589,225986.0
2016-07-08 12:00:00,25.0,25.02,24.9,24.93,446531.0,19.4512,19.4667,19.3734,19.3967,446531.0
2016-07-08 12:30:00,24.93,25.01,24.92,25.0,128719.0,19.3967,19.4589,19.3889,19.4512,128719.0
2016-07-08 13:00:00,25.01,25.01,24.9,24.91,194546.0,19.4589,19.4589,19.3734,19.3811,194546.0
2016-07-08 13:30:00,24.9,24.91,24.87,24.87,246794.0,19.3734,19.3811,19.35,19.35,246794.0
2016-07-08 14:00:00,24.88,24.91,24.79,24.79,196860.0,19.3578,19.3811,19.2878,19.2878,196860.0
2016-07-08 14:30:00,24.78,24.83,24.72,24.73,170570.0,19.28,19.3189,19.2333,19.2411,170570.0
2016-07-08 15:00:00,24.74,24.76,24.65,24.66,209296.0,19.2489,19.2644,19.1789,19.1866,209296.0
2016-07-08 15:30:00,24.66,24.78,24.64,24.74,595354.0,19.1866,19.28,19.1711,19.2489,595354.0
2016-07-11 09:30:00,25.0,25.27,24.99,25.08,275641.0,19.4512,19.6612,19.4434,19.5134,275641.0
2016-07-11 10:00:00,25.09,25.2,24.93,24.96,290878.0,19.5212,19.6068,19.3967,19.42,290878.0
2016-07-11 10:30:00,24.96,25.08,24.95,25.02,251694.0,19.42,19.5134,19.4123,19.4667,251694.0
2016-07-11 11:00:00,25.02,25.09,24.89,24.94,323092.0,19.4667,19.5212,19.3656,19.4045,323092.0
2016-07-11 11:30:00,24.95,25.03,24.85,24.86,272806.0,19.4123,19.4745,19.3345,19.3422,272806.0
2016-07-11 12:00:00,24.86,24.98,24.8,24.96,227571.0,19.3422,19.4356,19.2956,19.42,227571.0
2016-07-11 12:30:00,24.97,24.99,24.94,24.97,98519.0,19.4278,19.4434,19.4045,19.4278,98519.0
2016-07-11 13:00:00,24.97,24.99,24.89,24.9,222394.0,19.4278,19.4434,19.3656,19.3734,222394.0
2016-07-11 13:30:00,24.89,24.93,24.86,24.87,166893.0,19.3656,19.3967,19.3422,19.35,166893.0
2016-07-11 14:00:00,24.87,24.96,24.84,24.94,330423.0,19.35,19.42,19.3267,19.4045,330423.0
2016-07-11 14:30:00,24.94,25.05,24.92,25.0,187986.0,19.4045,19.4901,19.3889,19.4512,187986.0
2016-07-11 15:00:00,25.0,25.05,24.99,24.99,201942.0,19.4512,19.4901,19.4434,19.4434,201942.0
2016-07-11 15:30:00,24.98,24.98,24.92,24.93,437174.0,19.4356,19.4356,19.3889,19.3967,437174.0
2016-07-12 09:30:00,25.35,25.51,25.16,25.4,1226063.0,19.7235,19.848,19.5757,19.7624,1226063.0
2016-07-12 10:00:00,25.4,25.5,25.29,25.36,414753.0,19.7624,19.8402,19.6768,19.7313,414753.0
2016-07-12 10:30:00,25.36,25.5,25.36,25.48,305776.0,19.7313,19.8402,19.7313,19.8246,305776.0
2016-07-12 11:00:00,25.48,25.6,25.48,25.57,212968.0,19.8246,19.918,19.8246,19.8947,212968.0
2016-07-12 11:30:00,25.58,25.69,25.57,25.64,256607.0,19.9024,19.988,19.8947,19.9491,256607.0
2016-07-12 12:00:00,25.65,25.71,25.62,25.65,155972.0,19.9569,20.0036,19.9336,19.9569,155972.0
2016-07-12 12:30:00,25.66,25.71,25.57,25.64,87570.0,19.9647,20.0036,19.8947,19.9491,87570.0
2016-07-12 13:00:00,25.64,25.71,25.59,25.71,155373.0,19.9491,20.0036,19.9102,20.0036,155373.0
2016-07-12 13:30:00,25.71,25.76,25.66,25.66,102143.0,20.0036,20.0425,19.9647,19.9647,102143.0
2016-07-12 14:00:00,25.66,25.75,25.66,25.71,104232.0,19.9647,20.0347,19.9647,20.0036,104232.0
2016-07-12 14:30:00,25.7,25.73,25.66,25.66,81768.0,19.9958,20.0191,19.9647,19.9647,81768.0
2016-07-12 15:00:00,25.67,25.67,25.62,25.62,164555.0,19.9725,19.9725,19.9336,19.9336,164555.0
2016-07-12 15:30:00,25.62,25.68,25.6,25.61,452320.0,19.9336,19.9802,19.918,19.9258,452320.0
2016-07-13 09:30:00,25.52,25.71,25.28,25.49,256504.0,19.8558,20.0036,19.669,19.8324,256504.0
2016-07-13 10:00:00,25.5,25.58,25.44,25.45,198421.0,19.8402,19.9024,19.7935,19.8013,198421.0
2016-07-13 10:30:00,25.46,25.54,25.42,25.5,174996.0,19.8091,19.8713,19.7779,19.8402,174996.0
2016-07-13 11:00:00,25.49,25.51,25.34,25.35,209570.0,19.8324,19.848,19.7157,19.7235,209570.0
2016-07-13 11:30:00,25.34,25.39,25.27,25.38,111328.0,19.7157,19.7546,19.6612,19.7468,111328.0
2016-07-13 12:00:00,25.38,25.47,25.38,25.43,159657.0,19.7468,19.8168,19.7468,19.7857,159657.0
2016-07-13 12:30:00,25.43,25.53,25.4,25.52,120535.0,19.7857,19.8635,19.7624,19.8558,120535.0
2016-07-13 13:00:00,25.52,25.59,25.52,25.53,122771.0,19.8558,19.9102,19.8558,19.8635,122771.0
2016-07-13 13:30:00,25.53,25.58,25.5,25.55,170751.0,19.8635,19.9024,19.8402,19.8791,170751.0
2016-07-13 14:00:00,25.56,25.65,25.53,25.63,214070.0,19.8869,19.9569,19.8635,19.9413,214070.0
2016-07-13 14:30:00,25.63,25.64,25.6,25.62,103626.0,19.9413,19.9491,19.918,19.9336,103626.0
2016-07-13 15:00:00,25.61,25.64,25.54,25.55,220095.0,19.9258,19.9491,19.8713,19.8791,220095.0
2016-07-13 15:30:00,25.55,25.63,25.52,25.54,464310.0,19.8791,19.9413,19.8558,19.8713,464310.0
2016-07-14 09:30:00,26.11,26.29,25.84,26.08,338683.0,20.3148,20.4548,20.1047,20.2915,338683.0
2016-07-14 10:00:00,26.08,26.18,25.98,26.01,254552.0,20.2915,20.3693,20.2137,20.237,254552.0
2016-07-14 10:30:00,26.02,26.15,25.99,26.14,265645.0,20.2448,20.3459,20.2214,20.3381,265645.0
2016-07-14 11:00:00,26.14,26.21,26.08,26.15,249802.0,20.3381,20.3926,20.2915,20.3459,249802.0
2016-07-14 11:30:00,26.15,26.16,26.1,26.15,182356.0,20.3459,20.3537,20.307,20.3459,182356.0
2016-07-14 12:00:00,26.16,26.18,26.12,26.15,79980.0,20.3537,20.3693,20.3226,20.3459,79980.0
2016-07-14 12:30:00,26.14,26.17,26.11,26.15,86864.0,20.3381,20.3615,20.3148,20.3459,86864.0
2016-07-14 13:00:00,26.14,26.16,26.06,26.07,98422.0,20.3381,20.3537,20.2759,20.2837,98422.0
2016-07-14 13:30:00,26.07,26.11,26.06,26.07,88301.0,20.2837,20.3148,20.2759,20.2837,88301.0
2016-07-14 14:00:00,26.07,26.17,26.07,26.17,131573.0,20.2837,20.3615,20.2837,20.3615,131573.0
2016-07-14 14:30:00,26.16,26.17,26.11,26.13,121306.0,20.3537,20.3615,20.3148,20.3304,121306.0
2016-07-14 15:00:00,26.13,26.19,26.11,26.13,142982.0,20.3304,20.377,20.3148,20.3304,142982.0
2016-07-14 15:30:00,26.13,26.15,26.01,26.02,426443.0,20.3304,20.3459,20.237,20.2448,426443.0
2016-07-15 09:30:00,26.11,26.27,26.0,26.18,523714.0,20.3148,20.4393,20.2292,20.3693,523714.0
2016-07-15 10:00:00,26.18,26.21,26.05,26.11,249465.0,20.3693,20.3926,20.2681,20.3148,249465.0
2016-07-15 10:30:00,26.11,26.17,26.02,26.09,207528.0,20.3148,20.3615,20.2448,20.2992,207528.0
2016-07-15 11:00:00,26.09,26.1,25.97,25.99,117577.0,20.2992,20.307,20.2059,20.2214,117577.0
2016-07-15 11:30:00,25.99,26.07,25.99,26.04,108370.0,20.2214,20.2837,20.2214,20.2603,108370.0
2016-07-15 12:00:00,26.04,26.06,26.01,26.03,44051.0,20.2603,20.2759,20.237,20.2526,44051.0
2016-07-15 12:30:00,26.02,26.02,25.9,25.93,54088.0,20.2448,20.2448,20.1514,20.1747,54088.0
2016-07-15 13:00:00,25.93,25.97,25.93,25.95,53490.0,20.1747,20.2059,20.1747,20.1903,53490.0
2016-07-15 13:30:00,25.95,26.08,25.94,26.08,67198.0,20.1903,20.2915,20.1825,20.2915,67198.0
2016-07-15 14:00:00,26.08,26.08,25.96,25.97,87306.0,20.2915,20.2915,20.1981,20.2059,87306.0
2016-07-15 14:30:00,25.98,26.01,25.94,26.0,55246.0,20.2137,20.237,20.1825,20.2292,55246.0
2016-07-15 15:00:00,26.0,26.02,25.97,26.01,78815.0,20.2292,20.2448,20.2059,20.237,78815.0
2016-07-15 15:30:00,26.0,26.03,25.97,26.01,309964.0,20.2292,20.2526,20.2059,20.237,309964.0
2016-07-18 09:30:00,26.0,26.09,25.8,25.84,181313.0,20.2292,20.2992,20.0736,20.1047,181313.0
2016-07-18 10:00:00,25.83,25.94,25.82,25.91,208978.0,20.0969,20.1825,20.0892,20.1592,208978.0
2016-07-18 10:30:00,25.91,25.95,25.76,25.77,156898.0,20.1592,20.1903,20.0425,20.0503,156898.0
2016-07-18 11:00:00,25.78,25.81,25.74,25.8,139956.0,20.058,20.0814,20.0269,20.0736,139956.0
2016-07-18 11:30:00,25.8,25.87,25.79,25.83,138020.0,20.0736,20.1281,20.0658,20.0969,138020.0
2016-07-18 12:00:00,25.84,25.86,25.81,25.82,98230.0,20.1047,20.1203,20.0814,20.0892,98230.0
2016-07-18 12:30:00,25.82,25.82,25.78,25.8,278216.0,20.0892,20.0892,20.058,20.0736,278216.0
2016-07-18 13:00:00,25.79,25.86,25.79,25.81,227293.0,20.0658,20.1203,20.0658,20.0814,227293.0
2016-07-18 13:30:00,25.8,25.89,25.79,25.89,44444.0,20.0736,20.1436,20.0658,20.1436,44444.0
2016-07-18 14:00:00,25.88,25.93,25.84,25.92,91716.0,20.1358,20.1747,20.1047,20.167,91716.0
2016-07-18 14:30:00,25.92,25.94,25.89,25.91,62034.0,20.167,20.1825,20.1436,20.1592,62034.0
2016-07-18 15:00:00,25.91,25.95,25.89,25.93,72957.0,20.1592,20.1903,20.1436,20.1747,72957.0
2016-07-18 15:30:00,25.93,25.94,25.85,25.85,215911.0,20.1747,20.1825,20.1125,20.1125,215911.0
2016-07-19 09:30:00,25.79,25.97,25.62,25.97,241038.0,20.0658,20.2059,19.9336,20.2059,241038.0
2016-07-19 10:00:00,25.97,26.11,25.89,26.09,176511.0,20.2059,20.3148,20.1436,20.2992,176511.0
2016-07-19 10:30:00,26.08,26.09,25.95,25.99,134955.0,20.2915,20.2992,20.1903,20.2214,134955.0
2016-07-19 11:00:00,25.98,26.07,25.93,25.99,118881.0,20.2137,20.2837,20.1747,20.2214,118881.0
2016-07-19 11:30:00,25.99,26.01,25.89,25.9,96433.0,20.2214,20.237,20.1436,20.1514,96433.0
2016-07-19 12:00:00,25.91,25.91,25.84,25.87,59137.0,20.1592,20.1592,20.1047,20.1281,59137.0
2016-07-19 12:30:00,25.86,25.88,25.82,25.86,77380.0,20.1203,20.1358,20.0892,20.1203,77380.0
2016-07-19 13:00:00,25.86,25.87,25.79,25.8,49044.0,20.1203,20.1281,20.0658,20.0736,49044.0
2016-07-19 13:30:00,25.8,25.81,25.76,25.77,55866.0,20.0736,20.0814,20.0425,20.0503,55866.0
2016-07-19 14:00:00,25.76,25.85,25.75,25.84,102424.0,20.0425,20.1125,20.0347,20.1047,102424.0
2016-07-19 14:30:00,25.84,25.86,25.8,25.86,90859.0,20.1047,20.1203,20.0736,20.1203,90859.0
2016-07-19 15:00:00,25.86,25.88,25.84,25.87,76387.0,20.1203,20.1358,20.1047,20.1281,76387.0
2016-07-19 15:30:00,25.87,25.89,25.84,25.89,245764.0,20.1281,20.1436,20.1047,20.1436,245764.0
2016-07-20 09:30:00,25.94,26.0,25.65,25.73,222913.0,20.1825,20.2292,19.9569,20.0191,222913.0
2016-07-20 10:00:00,25.72,25.9,25.71,25.85,178647.0,20.0114,20.1514,20.0036,20.1125,178647.0
2016-07-20 10:30:00,25.85,25.93,25.83,25.93,94350.0,20.1125,20.1747,20.0969,20.1747,94350.0
2016-07-20 11:00:00,25.93,25.96,25.91,25.93,55200.0,20.1747,20.1981,20.1592,20.1747,55200.0
2016-07-20 11:30:00,25.94,25.95,25.87,25.92,99293.0,20.1825,20.1903,20.1281,20.167,99293.0
2016-07-20 12:00:00,25.92,25.95,25.89,25.95,92575.0,20.167,20.1903,20.1436,20.1903,92575.0
2016-07-20 12:30:00,25.95,25.98,25.94,25.98,82854.0,20.1903,20.2137,20.1825,20.2137,82854.0
2016-07-20 13:00:00,25.98,26.02,25.97,26.01,103653.0,20.2137,20.2448,20.2059,20.237,103653.0
2016-07-20 13:30:00,26.01,26.02,25.95,25.96,83307.0,20.237,20.2448,20.1903,20.1981,83307.0
2016-07-20 14:00:00,25.96,26.06,25.95,26.05,152213.0,20.1981,20.2759,20.1903,20.2681,152213.0
2016-07-20 14:30:00,26.05,26.06,26.0,26.0,255025.0,20.2681,20.2759,20.2292,20.2292,255025.0
2016-07-20 15:00:00,26.0,26.0,25.94,25.95,75035.0,20.2292,20.2292,20.1825,20.1903,75035.0
2016-07-20 15:30:00,25.95,26.02,25.94,25.97,375900.0,20.1903,20.2448,20.1825,20.2059,375900.0
2016-07-21 09:30:00,26.04,26.14,25.67,26.11,270177.0,20.2603,20.3381,19.9725,20.3148,270177.0
2016-07-21 10:00:00,26.1,26.26,26.08,26.15,277299.0,20.307,20.4315,20.2915,20.3459,277299.0
2016-07-21 10:30:00,26.15,26.27,26.15,26.26,123771.0,20.3459,20.4393,20.3459,20.4315,123771.0
2016-07-21 11:00:00,26.26,26.26,26.14,26.17,149987.0,20.4315,20.4315,20.3381,20.3615,149987.0
2016-07-21 11:30:00,26.17,26.18,25.98,26.0,198223.0,20.3615,20.3693,20.2137,20.2292,198223.0
2016-07-21 12:00:00,26.0,26.07,25.99,26.02,228079.0,20.2292,20.2837,20.2214,20.2448,228079.0
2016-07-21 12:30:00,26.01,26.03,26.0,26.01,134559.0,20.237,20.2526,20.2292,20.237,134559.0
2016-07-21 13:00:00,26.01,26.08,25.97,26.07,82273.0,20.237,20.2915,20.2059,20.2837,82273.0
2016-07-21 13:30:00,26.07,26.09,25.95,26.0,138516.0,20.2837,20.2992,20.1903,20.2292,138516.0
2016-07-21 14:00:00,26.0,26.02,25.97,26.02,91391.0,20.2292,20.2448,20.2059,20.2448,91391.0
2016-07-21 14:30:00,26.02,26.08,26.01,26.07,93609.0,20.2448,20.2915,20.237,20.2837,93609.0
2016-07-21 15:00:00,26.06,26.08,26.01,26.01,155535.0,20.2759,20.2915,20.237,20.237,155535.0
2016-07-21 15:30:00,26.02,26.08,26.0,26.0,502191.0,20.2448,20.2915,20.2292,20.2292,502191.0
2016-07-22 09:30:00,26.15,26.15,25.87,25.94,334511.0,20.3459,20.3459,20.1281,20.1825,334511.0
2016-07-22 10:00:00,25.95,26.05,25.83,25.84,335031.0,20.1903,20.2681,20.0969,20.1047,335031.0
2016-07-22 10:30:00,25.83,26.05,25.78,26.05,248999.0,20.0969,20.2681,20.058,20.2681,248999.0
2016-07-22 11:00:00,26.06,26.08,25.99,26.0,108724.0,20.2759,20.2915,20.2214,20.2292,108724.0
2016-07-22 11:30:00,26.0,26.09,25.99,26.07,98032.0,20.2292,20.2992,20.2214,20.2837,98032.0
2016-07-22 12:00:00,26.07,26.21,26.07,26.21,127789.0,20.2837,20.3926,20.2837,20.3926,127789.0
2016-07-22 12:30:00,26.21,26.25,26.16,26.18,163477.0,20.3926,20.4237,20.3537,20.3693,163477.0
2016-07-22 13:00:00,26.17,26.24,26.15,26.21,166436.0,20.3615,20.4159,20.3459,20.3926,166436.0
2016-07-22 13:30:00,26.2,26.21,26.14,26.14,99893.0,20.3848,20.3926,20.3381,20.3381,99893.0
2016-07-22 14:00:00,26.14,26.22,26.13,26.19,172138.0,20.3381,20.4004,20.3304,20.377,172138.0
2016-07-22 14:30:00,26.18,26.3,26.16,26.29,121054.0,20.3693,20.4626,20.3537,20.4548,121054.0
2016-07-22 15:00:00,26.29,26.41,26.28,26.35,272530.0,20.4548,20.5482,20.4471,20.5015,272530.0
2016-07-22 15:30:00,26.35,26.35,26.29,26.29,352369.0,20.5015,20.5015,20.4548,20.4548,352369.0
2016-07-25 09:30:00,26.37,26.41,26.23,26.38,148043.0,20.5171,20.5482,20.4082,20.5249,148043.0
2016-07-25 10:00:00,26.38,26.38,26.17,26.22,128359.0,20.5249,20.5249,20.3615,20.4004,128359.0
2016-07-25 10:30:00,26.21,26.4,26.2,26.31,128093.0,20.3926,20.5404,20.3848,20.4704,128093.0
2016-07-25 11:00:00,26.3,26.3,26.12,26.2,139851.0,20.4626,20.4626,20.3226,20.3848,139851.0
2016-07-25 11:30:00,26.2,26.23,26.17,26.19,87828.0,20.3848,20.4082,20.3615,20.377,87828.0
2016-07-25 12:00:00,26.2,26.24,26.15,26.16,68350.0,20.3848,20.4159,20.3459,20.3537,68350.0
2016-07-25 12:30:00,26.16,26.24,26.12,26.2,76350.0,20.3537,20.4159,20.3226,20.3848,76350.0
2016-07-25 13:00:00,26.21,26.21,26.14,26.21,98455.0,20.3926,20.3926,20.3381,20.3926,98455.0
2016-07-25 13:30:00,26.21,26.21,26.16,26.18,128381.0,20.3926,20.3926,20.3537,20.3693,128381.0
2016-07-25 14:00:00,26.18,26.27,26.17,26.25,177003.0,20.3693,20.4393,20.3615,20.4237,177003.0
2016-07-25 14:30:00,26.25,26.29,26.21,26.26,137964.0,20.4237,20.4548,20.3926,20.4315,137964.0
2016-07-25 15:00:00,26.26,26.26,26.22,26.25,185293.0,20.4315,20.4315,20.4004,20.4237,185293.0
2016-07-25 15:30:00,26.25,26.3,26.24,26.3,514197.0,20.4237,20.4626,20.4159,20.4626,514197.0
2016-07-26 09:30:00,26.36,26.47,26.0,26.38,289073.0,20.5093,20.5949,20.2292,20.5249,289073.0
2016-07-26 10:00:00,26.38,26.59,26.38,26.57,306849.0,20.5249,20.6883,20.5249,20.6727,306849.0
2016-07-26 10:30:00,26.57,26.79,26.51,26.59,624443.0,20.6727,20.8439,20.626,20.6883,624443.0
2016-07-26 11:00:00,26.58,26.71,26.55,26.64,447331.0,20.6805,20.7816,20.6571,20.7272,447331.0
2016-07-26 11:30:00,26.65,26.72,26.61,26.68,194892.0,20.7349,20.7894,20.7038,20.7583,194892.0
2016-07-26 12:00:00,26.68,26.71,26.62,26.66,141142.0,20.7583,20.7816,20.7116,20.7427,141142.0
2016-07-26 12:30:00,26.65,26.67,26.58,26.61,268219.0,20.7349,20.7505,20.6805,20.7038,268219.0
2016-07-26 13:00:00,26.6,26.64,26.58,26.59,193008.0,20.696,20.7272,20.6805,20.6883,193008.0
2016-07-26 13:30:00,26.59,26.6,26.49,26.51,237445.0,20.6883,20.696,20.6105,20.626,237445.0
2016-07-26 14:00:00,26.5,26.54,26.45,26.53,204821.0,20.6182,20.6494,20.5793,20.6416,204821.0
2016-07-26 14:30:00,26.53,26.56,26.5,26.51,95999.0,20.6416,20.6649,20.6182,20.626,95999.0
2016-07-26 15:00:00,26.51,26.55,26.46,26.48,160469.0,20.626,20.6571,20.5871,20.6027,160469.0
2016-07-26 15:30:00,26.48,26.59,26.47,26.59,559082.0,20.6027,20.6883,20.5949,20.6883,559082.0
2016-07-27 09:30:00,27.48,28.26,27.31,28.22,1746347.0,21.3807,21.9876,21.2485,21.9565,1746347.0
2016-07-27 10:00:00,28.22,28.35,28.13,28.21,704512.0,21.9565,22.0576,21.8865,21.9487,704512.0
2016-07-27 10:30:00,28.21,28.23,27.63,27.87,775945.0,21.9487,21.9643,21.4974,21.6842,775945.0
2016-07-27 11:00:00,27.87,28.0,27.85,27.97,345108.0,21.6842,21.7853,21.6686,21.762,345108.0
2016-07-27 11:30:00,27.96,27.98,27.84,27.91,437895.0,21.7542,21.7697,21.6608,21.7153,437895.0
2016-07-27 12:00:00,27.91,27.92,27.74,27.77,392765.0,21.7153,21.7231,21.583,21.6064,392765.0
2016-07-27 12:30:00,27.77,27.91,27.77,27.86,253000.0,21.6064,21.7153,21.6064,21.6764,253000.0
2016-07-27 13:00:00,27.87,27.88,27.73,27.75,129980.0,21.6842,21.6919,21.5752,21.5908,129980.0
2016-07-27 13:30:00,27.74,27.82,27.73,27.8,112549.0,21.583,21.6453,21.5752,21.6297,112549.0
2016-07-27 14:00:00,27.8,28.2,27.78,27.88,580463.0,21.6297,21.9409,21.6141,21.6919,580463.0
2016-07-27 14:30:00,27.89,28.06,27.84,28.06,246826.0,21.6997,21.832,21.6608,21.832,246826.0
2016-07-27 15:00:00,28.06,28.19,28.04,28.07,296367.0,21.832,21.9331,21.8164,21.8398,296367.0
2016-07-27 15:30:00,28.08,28.08,27.97,27.98,885547.0,21.8476,21.8476,21.762,21.7697,885547.0
2016-07-28 09:30:00,27.88,28.14,27.6,28.14,475392.0,21.6919,21.8942,21.4741,21.8942,475392.0
2016-07-28 10:00:00,28.14,28.27,28.08,28.26,333602.0,21.8942,21.9954,21.8476,21.9876,333602.0
2016-07-28 10:30:00,28.26,28.3,28.18,28.21,319763.0,21.9876,22.0187,21.9254,21.9487,319763.0
2016-07-28 11:00:00,28.21,28.28,28.18,28.25,219442.0,21.9487,22.0032,21.9254,21.9798,219442.0
2016-07-28 11:30:00,28.24,28.27,28.2,28.25,400402.0,21.972,21.9954,21.9409,21.9798,400402.0
2016-07-28 12:00:00,28.25,28.29,28.2,28.21,289164.0,21.9798,22.0109,21.9409,21.9487,289164.0
2016-07-28 12:30:00,28.21,28.21,28.16,28.18,200423.0,21.9487,21.9487,21.9098,21.9254,200423.0
2016-07-28 13:00:00,28.18,28.23,28.15,28.2,238079.0,21.9254,21.9643,21.902,21.9409,238079.0
2016-07-28 13:30:00,28.21,28.22,28.09,28.16,225242.0,21.9487,21.9565,21.8553,21.9098,225242.0
2016-07-28 14:00:00,28.16,28.26,28.14,28.25,162220.0,21.9098,21.9876,21.8942,21.9798,162220.0
2016-07-28 14:30:00,28.24,28.38,28.23,28.36,346157.0,21.972,22.081,21.9643,22.0654,346157.0
2016-07-28 15:00:00,28.36,28.37,28.2,28.2,568731.0,22.0654,22.0732,21.9409,21.9409,568731.0
2016-07-28 15:30:00,28.21,28.23,28.14,28.14,605747.0,21.9487,21.9643,21.8942,21.8942,605747.0
2016-07-29 09:30:00,27.97,28.15,27.75,28.02,480424.0,21.762,21.902,21.5908,21.8009,480424.0
2016-07-29 10:00:00,28.02,28.02,27.7,27.8,299604.0,21.8009,21.8009,21.5519,21.6297,299604.0
2016-07-29 10:30:00,27.8,27.88,27.72,27.77,254700.0,21.6297,21.6919,21.5675,21.6064,254700.0
2016-07-29 11:00:00,27.77,27.98,27.76,27.88,120733.0,21.6064,21.7697,21.5986,21.6919,120733.0
2016-07-29 11:30:00,27.87,27.95,27.87,27.92,175670.0,21.6842,21.7464,21.6842,21.7231,175670.0
2016-07-29 12:00:00,27.92,27.94,27.88,27.88,134083.0,21.7231,21.7386,21.6919,21.6919,134083.0
2016-07-29 12:30:00,27.88,27.95,27.8,27.8,108393.0,21.6919,21.7464,21.6297,21.6297,108393.0
2016-07-29 13:00:00,27.8,27.9,27.78,27.9,120243.0,21.6297,21.7075,21.6141,21.7075,120243.0
2016-07-29 13:30:00,27.89,27.92,27.86,27.87,136744.0,21.6997,21.7231,21.6764,21.6842,136744.0
2016-07-29 14:00:00,27.86,27.92,27.85,27.92,253526.0,21.6764,21.7231,21.6686,21.7231,253526.0
2016-07-29 14:30:00,27.92,27.99,27.91,27.98,300813.0,21.7231,21.7775,21.7153,21.7697,300813.0
2016-07-29 15:00:00,27.98,27.98,27.87,27.88,142941.0,21.7697,21.7697,21.6842,21.6919,142941.0
2016-07-29 15:30:00,27.88,27.93,27.87,27.88,413007.0,21.6919,21.7308,21.6842,21.6919,413007.0
2016-08-01 09:30:00,27.9,28.01,27.69,27.76,239670.0,21.7075,21.7931,21.5441,21.5986,239670.0
2016-08-01 10:00:00,27.75,27.9,27.74,27.8,191613.0,21.5908,21.7075,21.583,21.6297,191613.0
2016-08-01 10:30:00,27.81,27.88,27.72,27.86,366085.0,21.6375,21.6919,21.5675,21.6764,366085.0
2016-08-01 11:00:00,27.85,28.0,27.8,27.9,221249.0,21.6686,21.7853,21.6297,21.7075,221249.0
2016-08-01 11:30:00,27.9,27.94,27.7,27.7,131673.0,21.7075,21.7386,21.5519,21.5519,131673.0
2016-08-01 12:00:00,27.69,27.74,27.41,27.41,477158.0,21.5441,21.583,21.3263,21.3263,477158.0
2016-08-01 12:30:00,27.42,27.46,27.29,27.29,272651.0,21.334,21.3652,21.2329,21.2329,272651.0
2016-08-01 13:00:00,27.3,27.45,27.24,27.4,385493.0,21.2407,21.3574,21.194,21.3185,385493.0
2016-08-01 13:30:00,27.4,27.47,27.39,27.47,172739.0,21.3185,21.3729,21.3107,21.3729,172739.0
2016-08-01 14:00:00,27.46,27.59,27.42,27.43,252512.0,21.3652,21.4663,21.334,21.3418,252512.0
2016-08-01 14:30:00,27.43,27.47,27.37,27.39,120039.0,21.3418,21.3729,21.2951,21.3107,120039.0
2016-08-01 15:00:00,27.4,27.4,27.26,27.3,151269.0,21.3185,21.3185,21.2096,21.2407,151269.0
2016-08-01 15:30:00,27.3,27.36,27.26,27.35,499899.0,21.2407,21.2874,21.2096,21.2796,499899.0
2016-08-02 09:30:00,27.4,27.61,27.22,27.26,424896.0,21.3185,21.4819,21.1784,21.2096,424896.0
2016-08-02 10:00:00,27.27,27.32,26.97,27.0,366917.0,21.2173,21.2562,20.9839,21.0073,366917.0
2016-08-02 10:30:00,27.01,27.02,26.83,26.86,197124.0,21.015,21.0228,20.875,20.8983,197124.0
2016-08-02 11:00:00,26.87,27.05,26.85,27.04,148448.0,20.9061,21.0462,20.8906,21.0384,148448.0
2016-08-02 11:30:00,27.04,27.05,26.92,26.95,160520.0,21.0384,21.0462,20.945,20.9684,160520.0
2016-08-02 12:00:00,26.95,26.99,26.87,26.87,227716.0,20.9684,20.9995,20.9061,20.9061,227716.0
2016-08-02 12:30:00,26.87,26.89,26.78,26.79,129958.0,20.9061,20.9217,20.8361,20.8439,129958.0
2016-08-02 13:00:00,26.79,26.86,26.74,26.86,97278.0,20.8439,20.8983,20.805,20.8983,97278.0
2016-08-02 13:30:00,26.86,26.88,26.79,26.88,96394.0,20.8983,20.9139,20.8439,20.9139,96394.0
2016-08-02 14:00:00,26.87,27.02,26.87,27.0,149360.0,20.9061,21.0228,20.9061,21.0073,149360.0
2016-08-02 14:30:00,27.0,27.1,26.95,27.03,184235.0,21.0073,21.0851,20.9684,21.0306,184235.0
2016-08-02 15:00:00,27.03,27.07,27.0,27.02,134681.0,21.0306,21.0617,21.0073,21.0228,134681.0
2016-08-02 15:30:00,27.01,27.09,27.01,27.04,479331.0,21.015,21.0773,21.015,21.0384,479331.0
2016-08-03 09:30:00,27.0,27.27,26.75,27.2,371956.0,21.0073,21.2173,20.8127,21.1629,371956.0
2016-08-03 10:00:00,27.2,27.41,27.18,27.35,429415.0,21.1629,21.3263,21.1473,21.2796,429415.0
2016-08-03 10:30:00,27.34,27.47,27.23,27.32,269045.0,21.2718,21.3729,21.1862,21.2562,269045.0
2016-08-03 11:00:00,27.31,27.45,27.27,27.44,110648.0,21.2485,21.3574,21.2173,21.3496,110648.0
2016-08-03 11:30:00,27.44,27.48,27.42,27.46,90482.0,21.3496,21.3807,21.334,21.3652,90482.0
2016-08-03 12:00:00,27.45,27.46,27.4,27.43,99173.0,21.3574,21.3652,21.3185,21.3418,99173.0
2016-08-03 12:30:00,27.43,27.45,27.4,27.43,46558.0,21.3418,21.3574,21.3185,21.3418,46558.0
2016-08-03 13:00:00,27.44,27.46,27.39,27.45,111019.0,21.3496,21.3652,21.3107,21.3574,111019.0
2016-08-03 13:30:00,27.45,27.46,27.33,27.36,59507.0,21.3574,21.3652,21.264,21.2874,59507.0
2016-08-03 14:00:00,27.37,27.4,27.3,27.3,73310.0,21.2951,21.3185,21.2407,21.2407,73310.0
2016-08-03 14:30:00,27.3,27.36,27.27,27.35,151594.0,21.2407,21.2874,21.2173,21.2796,151594.0
2016-08-03 15:00:00,27.35,27.42,27.34,27.42,70020.0,21.2796,21.334,21.2718,21.334,70020.0
2016-08-03 15:30:00,27.43,27.48,27.4,27.46,371903.0,21.3418,21.3807,21.3185,21.3652,371903.0
2016-08-04 09:30:00,27.4,27.67,27.35,27.54,218105.0,21.3185,21.5286,21.2796,21.4274,218105.0
2016-08-04 10:00:00,27.54,27.65,27.44,27.63,124908.0,21.4274,21.513,21.3496,21.4974,124908.0
2016-08-04 10:30:00,27.63,27.65,27.47,27.6,107018.0,21.4974,21.513,21.3729,21.4741,107018.0
2016-08-04 11:00:00,27.59,27.63,27.54,27.6,114813.0,21.4663,21.4974,21.4274,21.4741,114813.0
2016-08-04 11:30:00,27.61,27.66,27.58,27.64,108268.0,21.4819,21.5208,21.4585,21.5052,108268.0
2016-08-04 12:00:00,27.64,27.72,27.64,27.72,253681.0,21.5052,21.5675,21.5052,21.5675,253681.0
2016-08-04 12:30:00,27.73,27.74,27.64,27.64,122735.0,21.5752,21.583,21.5052,21.5052,122735.0
2016-08-04 13:00:00,27.65,27.69,27.62,27.67,174237.0,21.513,21.5441,21.4896,21.5286,174237.0
2016-08-04 13:30:00,27.67,27.71,27.63,27.69,77967.0,21.5286,21.5597,21.4974,21.5441,77967.0
2016-08-04 14:00:00,27.69,27.78,27.69,27.78,94704.0,21.5441,21.6141,21.5441,21.6141,94704.0
2016-08-04 14:30:00,27.77,27.77,27.74,27.75,62841.0,21.6064,21.6064,21.583,21.5908,62841.0
2016-08-04 15:00:00,27.75,27.76,27.69,27.7,141569.0,21.5908,21.5986,21.5441,21.5519,141569.0
2016-08-04 15:30:00,27.7,27.76,27.66,27.72,657255.0,21.5519,21.5986,21.5208,21.5675,657255.0
2016-08-05 09:30:00,28.05,28.65,27.98,28.65,775161.0,21.8242,22.291,21.7697,22.291,775161.0
2016-08-05 10:00:00,28.65,28.71,28.59,28.62,242954.0,22.291,22.3377,22.2444,22.2677,242954.0
2016-08-05 10:30:00,28.62,28.7,28.61,28.68,176292.0,22.2677,22.3299,22.2599,22.3144,176292.0
2016-08-05 11:00:00,28.68,28.75,28.68,28.72,208181.0,22.3144,22.3688,22.3144,22.3455,208181.0
2016-08-05 11:30:00,28.72,28.92,28.72,28.87,185709.0,22.3455,22.5011,22.3455,22.4622,185709.0
2016-08-05 12:00:00,28.87,28.92,28.82,28.91,84874.0,22.4622,22.5011,22.4233,22.4933,84874.0
2016-08-05 12:30:00,28.91,28.93,28.86,28.93,88816.0,22.4933,22.5089,22.4544,22.5089,88816.0
2016-08-05 13:00:00,28.93,28.95,28.84,28.85,250034.0,22.5089,22.5245,22.4389,22.4466,250034.0
2016-08-05 13:30:00,28.86,28.89,28.83,28.88,181207.0,22.4544,22.4778,22.4311,22.47,181207.0
2016-08-05 14:00:00,28.88,28.9,28.79,28.8,116336.0,22.47,22.4855,22.4,22.4077,116336.0
2016-08-05 14:30:00,28.8,28.84,28.79,28.82,103371.0,22.4077,22.4389,22.4,22.4233,103371.0
2016-08-05 15:00:00,28.82,28.92,28.81,28.91,203387.0,22.4233,22.5011,22.4155,22.4933,203387.0
2016-08-05 15:30:00,28.91,28.92,28.86,28.89,488640.0,22.4933,22.5011,22.4544,22.4778,488640.0
2016-08-08 09:30:00,29.0,29.19,28.81,28.98,284854.0,22.5634,22.7112,22.4155,22.5478,284854.0
2016-08-08 10:00:00,28.98,29.01,28.82,28.86,118449.0,22.5478,22.5711,22.4233,22.4544,118449.0
2016-08-08 10:30:00,28.86,28.94,28.76,28.84,148770.0,22.4544,22.5167,22.3766,22.4389,148770.0
2016-08-08 11:00:00,28.84,28.88,28.8,28.81,159704.0,22.4389,22.47,22.4077,22.4155,159704.0
2016-08-08 11:30:00,28.8,28.84,28.74,28.8,179118.0,22.4077,22.4389,22.3611,22.4077,179118.0
2016-08-08 12:00:00,28.8,28.87,28.79,28.87,108982.0,22.4077,22.4622,22.4,22.4622,108982.0
2016-08-08 12:30:00,28.87,28.97,28.86,28.96,133277.0,22.4622,22.54,22.4544,22.5322,133277.0
2016-08-08 13:00:00,28.96,28.96,28.9,28.93,74248.0,22.5322,22.5322,22.4855,22.5089,74248.0
2016-08-08 13:30:00,28.93,28.93,28.81,28.83,149954.0,22.5089,22.5089,22.4155,22.4311,149954.0
2016-08-08 14:00:00,28.83,28.84,28.75,28.76,114603.0,22.4311,22.4389,22.3688,22.3766,114603.0
2016-08-08 14:30:00,28.75,28.8,28.75,28.77,51332.0,22.3688,22.4077,22.3688,22.3844,51332.0
2016-08-08 15:00:00,28.77,28.79,28.73,28.75,81198.0,22.3844,22.4,22.3533,22.3688,81198.0
2016-08-08 15:30:00,28.74,28.75,28.69,28.73,336605.0,22.3611,22.3688,22.3222,22.3533,336605.0
2016-08-09 09:30:00,28.8,28.93,28.72,28.89,134066.0,22.4077,22.5089,22.3455,22.4778,134066.0
2016-08-09 10:00:00,28.9,28.98,28.78,28.9,248057.0,22.4855,22.5478,22.3922,22.4855,248057.0
2016-08-09 10:30:00,28.9,28.96,28.81,28.82,104060.0,22.4855,22.5322,22.4155,22.4233,104060.0
2016-08-09 11:00:00,28.83,28.89,28.77,28.88,184323.0,22.4311,22.4778,22.3844,22.47,184323.0
2016-08-09 11:30:00,28.87,28.9,28.78,28.8,84630.0,22.4622,22.4855,22.3922,22.4077,84630.0
2016-08-09 12:00:00,28.81,28.84,28.74,28.75,127961.0,22.4155,22.4389,22.3611,22.3688,127961.0
2016-08-09 12:30:00,28.75,28.8,28.7,28.76,181271.0,22.3688,22.4077,22.3299,22.3766,181271.0
2016-08-09 13:00:00,28.76,28.78,28.7,28.7,47780.0,22.3766,22.3922,22.3299,22.3299,47780.0
2016-08-09 13:30:00,28.71,28.74,28.66,28.66,64924.0,22.3377,22.3611,22.2988,22.2988,64924.0
2016-08-09 14:00:00,28.66,28.7,28.64,28.7,258062.0,22.2988,22.3299,22.2833,22.3299,258062.0
2016-08-09 14:30:00,28.7,28.77,28.7,28.77,98259.0,22.3299,22.3844,22.3299,22.3844,98259.0
2016-08-09 15:00:00,28.78,28.78,28.74,28.77,128783.0,22.3922,22.3922,22.3611,22.3844,128783.0
2016-08-09 15:30:00,28.78,28.81,28.75,28.8,284232.0,22.3922,22.4155,22.3688,22.4077,284232.0
2016-08-10 09:30:00,28.78,28.83,28.63,28.77,326537.0,22.3922,22.4311,22.2755,22.3844,326537.0
2016-08-10 10:00:00,28.76,28.83,28.7,28.7,268106.0,22.3766,22.4311,22.3299,22.3299,268106.0
2016-08-10 10:30:00,28.72,28.78,28.58,28.63,157711.0,22.3455,22.3922,22.2366,22.2755,157711.0
2016-08-10 11:00:00,28.63,28.66,28.53,28.55,143107.0,22.2755,22.2988,22.1977,22.2132,143107.0
2016-08-10 11:30:00,28.54,28.54,28.41,28.41,124366.0,22.2055,22.2055,22.1043,22.1043,124366.0
2016-08-10 12:00:00,28.41,28.54,28.4,28.52,46534.0,22.1043,22.2055,22.0965,22.1899,46534.0
2016-08-10 12:30:00,28.51,28.54,28.49,28.5,34793.0,22.1821,22.2055,22.1665,22.1743,34793.0
2016-08-10 13:00:00,28.51,28.53,28.44,28.45,38449.0,22.1821,22.1977,22.1276,22.1354,38449.0
2016-08-10 13:30:00,28.46,28.46,28.38,28.39,97448.0,22.1432,22.1432,22.081,22.0887,97448.0
2016-08-10 14:00:00,28.39,28.4,28.32,28.34,103347.0,22.0887,22.0965,22.0343,22.0498,103347.0
2016-08-10 14:30:00,28.33,28.37,28.31,28.33,183586.0,22.0421,22.0732,22.0265,22.0421,183586.0
2016-08-10 15:00:00,28.32,28.41,28.28,28.34,208213.0,22.0343,22.1043,22.0032,22.0498,208213.0
2016-08-10 15:30:00,28.35,28.36,28.24,28.31,268234.0,22.0576,22.0654,21.972,22.0265,268234.0
2016-08-11 09:30:00,28.39,28.49,28.07,28.32,132225.0,22.0887,22.1665,21.8398,22.0343,132225.0
2016-08-11 10:00:00,28.33,28.4,28.22,28.28,90460.0,22.0421,22.0965,21.9565,22.0032,90460.0
2016-08-11 10:30:00,28.28,28.35,28.25,28.33,59917.0,22.0032,22.0576,21.9798,22.0421,59917.0
2016-08-11 11:00:00,28.33,28.44,28.32,28.43,106006.0,22.0421,22.1276,22.0343,22.1199,106006.0
2016-08-11 11:30:00,28.43,28.45,28.37,28.4,103523.0,22.1199,22.1354,22.0732,22.0965,103523.0
2016-08-11 12:00:00,28.4,28.4,28.3,28.35,88608.0,22.0965,22.0965,22.0187,22.0576,88608.0
2016-08-11 12:30:00,28.36,28.39,28.33,28.35,100494.0,22.0654,22.0887,22.0421,22.0576,100494.0
2016-08-11 13:00:00,28.35,28.37,28.33,28.35,55308.0,22.0576,22.0732,22.0421,22.0576,55308.0
2016-08-11 13:30:00,28.35,28.36,28.32,28.34,64329.0,22.0576,22.0654,22.0343,22.0498,64329.0
2016-08-11 14:00:00,28.34,28.38,28.32,28.37,73805.0,22.0498,22.081,22.0343,22.0732,73805.0
2016-08-11 14:30:00,28.37,28.39,28.31,28.32,85326.0,22.0732,22.0887,22.0265,22.0343,85326.0
2016-08-11 15:00:00,28.33,28.35,28.3,28.31,68157.0,22.0421,22.0576,22.0187,22.0265,68157.0
2016-08-11 15:30:00,28.31,28.32,28.26,28.27,343165.0,22.0265,22.0343,21.9876,21.9954,343165.0
2016-08-12 09:30:00,28.1,28.15,27.77,27.99,165563.0,21.8631,21.902,21.6064,21.7775,165563.0
2016-08-12 10:00:00,27.99,28.08,27.94,27.97,142063.0,21.7775,21.8476,21.7386,21.762,142063.0
2016-08-12 10:30:00,27.97,28.01,27.88,27.93,106360.0,21.762,21.7931,21.6919,21.7308,106360.0
2016-08-12 11:00:00,27.94,28.07,27.93,28.07,61349.0,21.7386,21.8398,21.7308,21.8398,61349.0
2016-08-12 11:30:00,28.07,28.08,27.94,27.96,64603.0,21.8398,21.8476,21.7386,21.7542,64603.0
2016-08-12 12:00:00,27.95,27.98,27.93,27.94,58319.0,21.7464,21.7697,21.7308,21.7386,58319.0
2016-08-12 12:30:00,27.94,27.97,27.92,27.93,88578.0,21.7386,21.762,21.7231,21.7308,88578.0
2016-08-12 13:00:00,27.93,27.97,27.86,27.97,67839.0,21.7308,21.762,21.6764,21.762,67839.0
2016-08-12 13:30:00,27.96,27.98,27.94,27.97,69041.0,21.7542,21.7697,21.7386,21.762,69041.0
2016-08-12 14:00:00,27.96,28.01,27.96,28.0,81170.0,21.7542,21.7931,21.7542,21.7853,81170.0
2016-08-12 14:30:00,28.0,28.04,27.99,28.04,132309.0,21.7853,21.8164,21.7775,21.8164,132309.0
2016-08-12 15:00:00,28.04,28.06,28.02,28.06,47186.0,21.8164,21.832,21.8009,21.832,47186.0
2016-08-12 15:30:00,28.06,28.15,28.05,28.14,233302.0,21.832,21.902,21.8242,21.8942,233302.0
2016-08-15 09:30:00,28.27,28.5,28.16,28.39,151217.0,21.9954,22.1743,21.9098,22.0887,151217.0
2016-08-15 10:00:00,28.39,28.51,28.39,28.45,124356.0,22.0887,22.1821,22.0887,22.1354,124356.0
2016-08-15 10:30:00,28.44,28.52,28.42,28.49,112108.0,22.1276,22.1899,22.1121,22.1665,112108.0
2016-08-15 11:00:00,28.5,28.58,28.48,28.56,95384.0,22.1743,22.2366,22.1588,22.221,95384.0
2016-08-15 11:30:00,28.56,28.58,28.54,28.55,91479.0,22.221,22.2366,22.2055,22.2132,91479.0
2016-08-15 12:00:00,28.55,28.6,28.55,28.59,62013.0,22.2132,22.2521,22.2132,22.2444,62013.0
2016-08-15 12:30:00,28.59,28.59,28.54,28.55,49845.0,22.2444,22.2444,22.2055,22.2132,49845.0
2016-08-15 13:00:00,28.55,28.59,28.54,28.57,59977.0,22.2132,22.2444,22.2055,22.2288,59977.0
2016-08-15 13:30:00,28.58,28.62,28.57,28.59,51165.0,22.2366,22.2677,22.2288,22.2444,51165.0
2016-08-15 14:00:00,28.59,28.63,28.56,28.63,128678.0,22.2444,22.2755,22.221,22.2755,128678.0
2016-08-15 14:30:00,28.63,28.7,28.62,28.7,68031.0,22.2755,22.3299,22.2677,22.3299,68031.0
2016-08-15 15:00:00,28.7,28.72,28.68,28.68,86046.0,22.3299,22.3455,22.3144,22.3144,86046.0
2016-08-15 15:30:00,28.68,28.69,28.61,28.63,283113.0,22.3144,22.3222,22.2599,22.2755,283113.0
2016-08-16 09:30:00,28.47,28.73,28.08,28.71,257666.0,22.2129,22.4157,21.9086,22.4001,257666.0
2016-08-16 10:00:00,28.71,28.84,28.7,28.72,185371.0,22.4001,22.5015,22.3923,22.4079,185371.0
2016-08-16 10:30:00,28.71,28.72,28.57,28.6,118525.0,22.4001,22.4079,22.2909,22.3143,118525.0
2016-08-16 11:00:00,28.6,28.76,28.57,28.74,77854.0,22.3143,22.4391,22.2909,22.4235,77854.0
2016-08-16 11:30:00,28.74,28.79,28.69,28.78,96188.0,22.4235,22.4625,22.3845,22.4547,96188.0
2016-08-16 12:00:00,28.78,28.8,28.73,28.77,65077.0,22.4547,22.4703,22.4157,22.4469,65077.0
2016-08-16 12:30:00,28.76,28.84,28.73,28.79,121384.0,22.4391,22.5015,22.4157,22.4625,121384.0
2016-08-16 13:00:00,28.79,28.8,28.74,28.75,44855.0,22.4625,22.4703,22.4235,22.4313,44855.0
2016-08-16 13:30:00,28.76,28.8,28.75,28.77,63382.0,22.4391,22.4703,22.4313,22.4469,63382.0
2016-08-16 14:00:00,28.77,28.8,28.76,28.8,72887.0,22.4469,22.4703,22.4391,22.4703,72887.0
2016-08-16 14:30:00,28.8,28.81,28.77,28.8,70606.0,22.4703,22.4781,22.4469,22.4703,70606.0
2016-08-16 15:00:00,28.79,28.8,28.76,28.78,112384.0,22.4625,22.4703,22.4391,22.4547,112384.0
2016-08-16 15:30:00,28.78,28.78,28.62,28.64,322499.0,22.4547,22.4547,22.3299,22.3455,322499.0
2016-08-17 09:30:00,28.56,28.75,28.54,28.68,109067.0,22.2831,22.4313,22.2675,22.3767,109067.0
2016-08-17 10:00:00,28.67,28.79,28.62,28.75,129712.0,22.3689,22.4625,22.3299,22.4313,129712.0
2016-08-17 10:30:00,28.75,28.81,28.71,28.71,120199.0,22.4313,22.4781,22.4001,22.4001,120199.0
2016-08-17 11:00:00,28.71,28.84,28.7,28.73,165226.0,22.4001,22.5015,22.3923,22.4157,165226.0
2016-08-17 11:30:00,28.73,28.82,28.73,28.75,96351.0,22.4157,22.4859,22.4157,22.4313,96351.0
2016-08-17 12:00:00,28.74,28.78,28.7,28.73,36896.0,22.4235,22.4547,22.3923,22.4157,36896.0
2016-08-17 12:30:00,28.73,28.78,28.69,28.77,139777.0,22.4157,22.4547,22.3845,22.4469,139777.0
2016-08-17 13:00:00,28.76,28.84,28.75,28.79,124724.0,22.4391,22.5015,22.4313,22.4625,124724.0
2016-08-17 13:30:00,28.79,28.84,28.75,28.75,39257.0,22.4625,22.5015,22.4313,22.4313,39257.0
2016-08-17 14:00:00,28.75,28.81,28.56,28.63,270976.0,22.4313,22.4781,22.2831,22.3377,270976.0
2016-08-17 14:30:00,28.62,28.77,28.58,28.76,96562.0,22.3299,22.4469,22.2987,22.4391,96562.0
2016-08-17 15:00:00,28.75,28.76,28.62,28.67,79249.0,22.4313,22.4391,22.3299,22.3689,79249.0
2016-08-17 15:30:00,28.67,28.71,28.66,28.68,206987.0,22.3689,22.4001,22.3611,22.3767,206987.0
2016-08-18 09:30:00,28.59,28.77,28.29,28.73,145338.0,22.3065,22.4469,22.0724,22.4157,145338.0
2016-08-18 10:00:00,28.73,28.85,28.69,28.7,131652.0,22.4157,22.5093,22.3845,22.3923,131652.0
2016-08-18 10:30:00,28.7,28.92,28.7,28.9,85600.0,22.3923,22.564,22.3923,22.5484,85600.0
2016-08-18 11:00:00,28.9,28.97,28.88,28.96,104873.0,22.5484,22.603,22.5328,22.5952,104873.0
2016-08-18 11:30:00,28.96,29.07,28.94,29.04,266838.0,22.5952,22.681,22.5796,22.6576,266838.0
2016-08-18 12:00:00,29.03,29.04,28.89,28.93,303313.0,22.6498,22.6576,22.5406,22.5718,303313.0
2016-08-18 12:30:00,28.93,28.93,28.87,28.88,60900.0,22.5718,22.5718,22.525,22.5328,60900.0
2016-08-18 13:00:00,28.88,29.0,28.88,29.0,73638.0,22.5328,22.6264,22.5328,22.6264,73638.0
2016-08-18 13:30:00,29.0,29.07,28.98,29.04,105959.0,22.6264,22.681,22.6108,22.6576,105959.0
2016-08-18 14:00:00,29.04,29.12,29.01,29.07,185949.0,22.6576,22.72,22.6342,22.681,185949.0
2016-08-18 14:30:00,29.06,29.09,28.99,29.02,140658.0,22.6732,22.6966,22.6186,22.642,140658.0
2016-08-18 15:00:00,29.01,29.07,29.01,29.05,104123.0,22.6342,22.681,22.6342,22.6654,104123.0
2016-08-18 15:30:00,29.06,29.08,29.01,29.08,299933.0,22.6732,22.6888,22.6342,22.6888,299933.0
2016-08-19 09:30:00,28.99,29.17,28.97,29.08,362819.0,22.6186,22.759,22.603,22.6888,362819.0
2016-08-19 10:00:00,29.08,29.21,29.07,29.2,194229.0,22.6888,22.7902,22.681,22.7824,194229.0
2016-08-19 10:30:00,29.2,29.22,29.08,29.16,157812.0,22.7824,22.798,22.6888,22.7512,157812.0
2016-08-19 11:00:00,29.16,29.24,29.15,29.21,99175.0,22.7512,22.8136,22.7434,22.7902,99175.0
2016-08-19 11:30:00,29.22,29.24,29.16,29.21,105259.0,22.798,22.8136,22.7512,22.7902,105259.0
2016-08-19 12:00:00,29.21,29.23,29.18,29.23,105111.0,22.7902,22.8058,22.7668,22.8058,105111.0
2016-08-19 12:30:00,29.23,29.23,29.15,29.17,125995.0,22.8058,22.8058,22.7434,22.759,125995.0
2016-08-19 13:00:00,29.16,29.18,29.14,29.18,66187.0,22.7512,22.7668,22.7356,22.7668,66187.0
2016-08-19 13:30:00,29.18,29.24,29.16,29.21,134923.0,22.7668,22.8136,22.7512,22.7902,134923.0
2016-08-19 14:00:00,29.22,29.27,29.21,29.21,112533.0,22.798,22.837,22.7902,22.7902,112533.0
2016-08-19 14:30:00,29.21,29.26,29.2,29.22,100444.0,22.7902,22.8292,22.7824,22.798,100444.0
2016-08-19 15:00:00,29.23,29.24,29.2,29.24,73177.0,22.8058,22.8136,22.7824,22.8136,73177.0
2016-08-19 15:30:00,29.24,29.27,29.22,29.23,291383.0,22.8136,22.837,22.798,22.8058,291383.0
2016-08-22 09:30:00,29.02,29.24,28.97,29.14,171821.0,22.642,22.8136,22.603,22.7356,171821.0
2016-08-22 10:00:00,29.15,29.27,29.08,29.24,174124.0,22.7434,22.837,22.6888,22.8136,174124.0
2016-08-22 10:30:00,29.24,29.29,29.2,29.21,94533.0,22.8136,22.8526,22.7824,22.7902,94533.0
2016-08-22 11:00:00,29.2,29.25,29.07,29.08,193761.0,22.7824,22.8214,22.681,22.6888,193761.0
2016-08-22 11:30:00,29.08,29.16,29.07,29.14,85916.0,22.6888,22.7512,22.681,22.7356,85916.0
2016-08-22 12:00:00,29.13,29.27,29.1,29.26,127678.0,22.7278,22.837,22.7044,22.8292,127678.0
2016-08-22 12:30:00,29.26,29.28,29.16,29.21,76016.0,22.8292,22.8448,22.7512,22.7902,76016.0
2016-08-22 13:00:00,29.2,29.23,29.12,29.16,83027.0,22.7824,22.8058,22.72,22.7512,83027.0
2016-08-22 13:30:00,29.16,29.19,29.14,29.16,101801.0,22.7512,22.7746,22.7356,22.7512,101801.0
2016-08-22 14:00:00,29.16,29.25,29.15,29.21,111665.0,22.7512,22.8214,22.7434,22.7902,111665.0
2016-08-22 14:30:00,29.21,29.29,29.19,29.23,159831.0,22.7902,22.8526,22.7746,22.8058,159831.0
2016-08-22 15:00:00,29.23,29.25,29.2,29.23,86113.0,22.8058,22.8214,22.7824,22.8058,86113.0
2016-08-22 15:30:00,29.23,29.26,29.19,29.26,368832.0,22.8058,22.8292,22.7746,22.8292,368832.0
2016-08-23 09:30:00,29.4,29.52,29.35,29.37,141230.0,22.9385,23.0321,22.8995,22.9151,141230.0
2016-08-23 10:00:00,29.38,29.46,29.34,29.37,78072.0,22.9229,22.9853,22.8917,22.9151,78072.0
2016-08-23 10:30:00,29.37,29.38,29.23,29.3,265626.0,22.9151,22.9229,22.8058,22.8604,265626.0
2016-08-23 11:00:00,29.3,29.32,29.23,29.24,181136.0,22.8604,22.876,22.8058,22.8136,181136.0
2016-08-23 11:30:00,29.24,29.26,29.18,29.18,176223.0,22.8136,22.8292,22.7668,22.7668,176223.0
2016-08-23 12:00:00,29.18,29.21,29.1,29.19,242560.0,22.7668,22.7902,22.7044,22.7746,242560.0
2016-08-23 12:30:00,29.18,29.28,29.18,29.25,87318.0,22.7668,22.8448,22.7668,22.8214,87318.0
2016-08-23 13:00:00,29.26,29.3,29.24,29.28,37406.0,22.8292,22.8604,22.8136,22.8448,37406.0
2016-08-23 13:30:00,29.29,29.31,29.27,29.27,37392.0,22.8526,22.8682,22.837,22.837,37392.0
2016-08-23 14:00:00,29.27,29.3,29.24,29.3,68899.0,22.837,22.8604,22.8136,22.8604,68899.0
2016-08-23 14:30:00,29.3,29.32,29.28,29.3,84630.0,22.8604,22.876,22.8448,22.8604,84630.0
2016-08-23 15:00:00,29.3,29.34,29.28,29.33,119098.0,22.8604,22.8917,22.8448,22.8839,119098.0
2016-08-23 15:30:00,29.32,29.35,29.28,29.28,317553.0,22.876,22.8995,22.8448,22.8448,317553.0
2016-08-24 09:30:00,29.18,29.49,29.18,29.39,181734.0,22.7668,23.0087,22.7668,22.9307,181734.0
2016-08-24 10:00:00,29.39,29.42,29.32,29.41,103046.0,22.9307,22.9541,22.876,22.9463,103046.0
2016-08-24 10:30:00,29.42,29.42,29.26,29.32,126462.0,22.9541,22.9541,22.8292,22.876,126462.0
2016-08-24 11:00:00,29.32,29.39,29.3,29.38,209299.0,22.876,22.9307,22.8604,22.9229,209299.0
2016-08-24 11:30:00,29.38,29.41,29.26,29.33,126711.0,22.9229,22.9463,22.8292,22.8839,126711.0
2016-08-24 12:00:00,29.32,29.41,29.32,29.36,74901.0,22.876,22.9463,22.876,22.9073,74901.0
2016-08-24 12:30:00,29.36,29.42,29.35,29.41,41144.0,22.9073,22.9541,22.8995,22.9463,41144.0
2016-08-24 13:00:00,29.42,29.43,29.38,29.39,54292.0,22.9541,22.9619,22.9229,22.9307,54292.0
2016-08-24 13:30:00,29.38,29.39,29.33,29.33,67742.0,22.9229,22.9307,22.8839,22.8839,67742.0
2016-08-24 14:00:00,29.34,29.34,29.22,29.28,72134.0,22.8917,22.8917,22.798,22.8448,72134.0
2016-08-24 14:30:00,29.28,29.28,29.23,29.27,94114.0,22.8448,22.8448,22.8058,22.837,94114.0
2016-08-24 15:00:00,29.28,29.28,29.21,29.24,97575.0,22.8448,22.8448,22.7902,22.8136,97575.0
2016-08-24 15:30:00,29.25,29.31,29.23,29.29,255108.0,22.8214,22.8682,22.8058,22.8526,255108.0
2016-08-25 09:30:00,29.21,29.39,28.95,29.38,148123.0,22.7902,22.9307,22.5874,22.9229,148123.0
2016-08-25 10:00:00,29.39,29.46,29.33,29.38,168248.0,22.9307,22.9853,22.8839,22.9229,168248.0
2016-08-25 10:30:00,29.38,29.42,29.33,29.41,120844.0,22.9229,22.9541,22.8839,22.9463,120844.0
2016-08-25 11:00:00,29.42,29.55,29.4,29.53,225226.0,22.9541,23.0555,22.9385,23.0399,225226.0
2016-08-25 11:30:00,29.52,29.53,29.46,29.51,151336.0,23.0321,23.0399,22.9853,23.0243,151336.0
2016-08-25 12:00:00,29.51,29.52,29.41,29.42,80321.0,23.0243,23.0321,22.9463,22.9541,80321.0
2016-08-25 12:30:00,29.42,29.5,29.41,29.42,207825.0,22.9541,23.0165,22.9463,22.9541,207825.0
2016-08-25 13:00:00,29.42,29.45,29.4,29.44,82021.0,22.9541,22.9775,22.9385,22.9697,82021.0
2016-08-25 13:30:00,29.43,29.44,29.32,29.41,61268.0,22.9619,22.9697,22.876,22.9463,61268.0
2016-08-25 14:00:00,29.41,29.43,29.37,29.41,113192.0,22.9463,22.9619,22.9151,22.9463,113192.0
2016-08-25 14:30:00,29.41,29.45,29.33,29.34,276279.0,22.9463,22.9775,22.8839,22.8917,276279.0
2016-08-25 15:00:00,29.35,29.43,29.35,29.43,50350.0,22.8995,22.9619,22.8995,22.9619,50350.0
2016-08-25 15:30:00,29.43,29.44,29.38,29.43,213953.0,22.9619,22.9697,22.9229,22.9619,213953.0
2016-08-26 09:30:00,29.53,29.64,29.22,29.41,136965.0,23.0399,23.1257,22.798,22.9463,136965.0
2016-08-26 10:00:00,29.4,29.86,29.36,29.61,646767.0,22.9385,23.2974,22.9073,23.1023,646767.0
2016-08-26 10:30:00,29.62,29.69,29.43,29.52,273540.0,23.1101,23.1647,22.9619,23.0321,273540.0
2016-08-26 11:00:00,29.52,29.75,29.52,29.71,233407.0,23.0321,23.2115,23.0321,23.1803,233407.0
2016-08-26 11:30:00,29.71,29.71,29.49,29.55,304827.0,23.1803,23.1803,23.0087,23.0555,304827.0
2016-08-26 12:00:00,29.55,29.6,29.44,29.53,97703.0,23.0555,23.0945,22.9697,23.0399,97703.0
2016-08-26 12:30:00,29.52,29.6,29.51,29.57,52682.0,23.0321,23.0945,23.0243,23.0711,52682.0
2016-08-26 13:00:00,29.57,29.64,29.56,29.59,68913.0,23.0711,23.1257,23.0633,23.0867,68913.0
2016-08-26 13:30:00,29.6,29.62,29.57,29.6,99392.0,23.0945,23.1101,23.0711,23.0945,99392.0
2016-08-26 14:00:00,29.59,29.67,29.48,29.48,368525.0,23.0867,23.1491,23.0009,23.0009,368525.0
2016-08-26 14:30:00,29.48,29.53,29.45,29.53,185337.0,23.0009,23.0399,22.9775,23.0399,185337.0
2016-08-26 15:00:00,29.53,29.65,29.49,29.64,242144.0,23.0399,23.1335,23.0087,23.1257,242144.0
2016-08-26 15:30:00,29.65,29.71,29.58,29.67,710871.0,23.1335,23.1803,23.0789,23.1491,710871.0
2016-08-29 09:30:00,29.75,30.23,29.63,30.23,603389.0,23.2115,23.586,23.1179,23.586,603389.0
2016-08-29 10:00:00,30.23,30.26,30.14,30.19,262465.0,23.586,23.6095,23.5158,23.5548,262465.0
2016-08-29 10:30:00,30.2,30.23,30.02,30.06,205872.0,23.5626,23.586,23.4222,23.4534,205872.0
2016-08-29 11:00:00,30.06,30.15,30.06,30.14,79121.0,23.4534,23.5236,23.4534,23.5158,79121.0
2016-08-29 11:30:00,30.14,30.16,30.07,30.13,108246.0,23.5158,23.5314,23.4612,23.508,108246.0
2016-08-29 12:00:00,30.12,30.13,30.08,30.11,105336.0,23.5002,23.508,23.469,23.4924,105336.0
2016-08-29 12:30:00,30.12,30.12,30.04,30.06,71808.0,23.5002,23.5002,23.4378,23.4534,71808.0
2016-08-29 13:00:00,30.06,30.09,30.03,30.06,80004.0,23.4534,23.4768,23.43,23.4534,80004.0
2016-08-29 13:30:00,30.06,30.08,30.03,30.03,65222.0,23.4534,23.469,23.43,23.43,65222.0
2016-08-29 14:00:00,30.02,30.03,29.99,30.01,86191.0,23.4222,23.43,23.3988,23.4144,86191.0
2016-08-29 14:30:00,30.0,30.01,29.94,30.0,188435.0,23.4066,23.4144,23.3598,23.4066,188435.0
2016-08-29 15:00:00,29.99,30.01,29.96,30.0,166269.0,23.3988,23.4144,23.3754,23.4066,166269.0
2016-08-29 15:30:00,30.0,30.04,29.98,30.01,303131.0,23.4066,23.4378,23.391,23.4144,303131.0
2016-08-30 09:30:00,29.97,30.32,29.95,30.3,150086.0,23.3832,23.6563,23.3676,23.6407,150086.0
2016-08-30 10:00:00,30.32,30.38,30.17,30.24,153158.0,23.6563,23.7031,23.5392,23.5939,153158.0
2016-08-30 10:30:00,30.25,30.26,30.03,30.12,117199.0,23.6017,23.6095,23.43,23.5002,117199.0
2016-08-30 11:00:00,30.11,30.21,30.11,30.17,95939.0,23.4924,23.5704,23.4924,23.5392,95939.0
2016-08-30 11:30:00,30.18,30.22,30.15,30.2,95019.0,23.547,23.5782,23.5236,23.5626,95019.0
2016-08-30 12:00:00,30.2,30.28,30.18,30.26,134832.0,23.5626,23.6251,23.547,23.6095,134832.0
2016-08-30 12:30:00,30.27,30.3,30.25,30.29,161674.0,23.6173,23.6407,23.6017,23.6329,161674.0
2016-08-30 13:00:00,30.29,30.29,30.24,30.25,124735.0,23.6329,23.6329,23.5939,23.6017,124735.0
2016-08-30 13:30:00,30.26,30.29,30.21,30.23,160349.0,23.6095,23.6329,23.5704,23.586,160349.0
2016-08-30 14:00:00,30.24,30.24,30.13,30.17,172920.0,23.5939,23.5939,23.508,23.5392,172920.0
2016-08-30 14:30:00,30.17,30.25,30.14,30.25,79091.0,23.5392,23.6017,23.5158,23.6017,79091.0
2016-08-30 15:00:00,30.25,30.32,30.22,30.27,164879.0,23.6017,23.6563,23.5782,23.6173,164879.0
2016-08-30 15:30:00,30.27,30.33,30.27,30.33,262511.0,23.6173,23.6641,23.6173,23.6641,262511.0
2016-08-31 09:30:00,30.43,30.49,30.29,30.43,223622.0,23.7421,23.7889,23.6329,23.7421,223622.0
2016-08-31 10:00:00,30.42,30.54,30.39,30.43,170005.0,23.7343,23.8279,23.7109,23.7421,170005.0
2016-08-31 10:30:00,30.43,30.43,30.26,30.3,142629.0,23.7421,23.7421,23.6095,23.6407,142629.0
2016-08-31 11:00:00,30.3,30.3,30.06,30.2,260251.0,23.6407,23.6407,23.4534,23.5626,260251.0
2016-08-31 11:30:00,30.2,30.21,30.03,30.03,109188.0,23.5626,23.5704,23.43,23.43,109188.0
2016-08-31 12:00:00,30.03,30.1,29.97,30.09,165484.0,23.43,23.4846,23.3832,23.4768,165484.0
2016-08-31 12:30:00,30.08,30.25,30.08,30.24,202289.0,23.469,23.6017,23.469,23.5939,202289.0
2016-08-31 13:00:00,30.23,30.31,30.19,30.31,140384.0,23.586,23.6485,23.5548,23.6485,140384.0
2016-08-31 13:30:00,30.31,30.41,30.31,30.41,125153.0,23.6485,23.7265,23.6485,23.7265,125153.0
2016-08-31 14:00:00,30.4,30.51,30.38,30.51,144451.0,23.7187,23.8045,23.7031,23.8045,144451.0
2016-08-31 14:30:00,30.5,30.51,30.37,30.43,215033.0,23.7967,23.8045,23.6953,23.7421,215033.0
2016-08-31 15:00:00,30.43,30.56,30.42,30.56,256013.0,23.7421,23.8435,23.7343,23.8435,256013.0
2016-08-31 15:30:00,30.56,30.62,30.51,30.58,622697.0,23.8435,23.8903,23.8045,23.8591,622697.0
2016-09-01 09:30:00,30.75,30.9,30.57,30.81,451473.0,23.9918,24.1088,23.8513,24.0386,451473.0
2016-09-01 10:00:00,30.8,30.81,30.59,30.61,512739.0,24.0308,24.0386,23.8669,23.8825,512739.0
2016-09-01 10:30:00,30.61,30.61,30.27,30.35,467120.0,23.8825,23.8825,23.6173,23.6797,467120.0
2016-09-01 11:00:00,30.35,30.46,30.23,30.46,328067.0,23.6797,23.7655,23.586,23.7655,328067.0
2016-09-01 11:30:00,30.45,30.5,30.33,30.44,179608.0,23.7577,23.7967,23.6641,23.7499,179608.0
2016-09-01 12:00:00,30.44,30.66,30.4,30.65,191286.0,23.7499,23.9215,23.7187,23.9137,191286.0
2016-09-01 12:30:00,30.66,30.68,30.56,30.58,204059.0,23.9215,23.9371,23.8435,23.8591,204059.0
2016-09-01 13:00:00,30.57,30.58,30.51,30.54,143793.0,23.8513,23.8591,23.8045,23.8279,143793.0
2016-09-01 13:30:00,30.54,30.57,30.49,30.49,172106.0,23.8279,23.8513,23.7889,23.7889,172106.0
2016-09-01 14:00:00,30.49,30.5,30.36,30.5,169896.0,23.7889,23.7967,23.6875,23.7967,169896.0
2016-09-01 14:30:00,30.51,30.53,30.44,30.47,230556.0,23.8045,23.8201,23.7499,23.7733,230556.0
2016-09-01 15:00:00,30.47,30.53,30.42,30.49,244486.0,23.7733,23.8201,23.7343,23.7889,244486.0
2016-09-01 15:30:00,30.49,30.57,30.48,30.57,452259.0,23.7889,23.8513,23.7811,23.8513,452259.0
2016-09-02 09:30:00,30.76,30.88,30.43,30.84,471567.0,23.9996,24.0932,23.7421,24.062,471567.0
2016-09-02 10:00:00,30.85,30.99,30.77,30.88,421751.0,24.0698,24.179,24.0074,24.0932,421751.0
2016-09-02 10:30:00,30.89,31.01,30.88,30.92,372390.0,24.101,24.1946,24.0932,24.1244,372390.0
2016-09-02 11:00:00,30.92,31.06,30.91,31.03,281569.0,24.1244,24.2336,24.1166,24.2102,281569.0
2016-09-02 11:30:00,31.04,31.04,30.95,30.98,156126.0,24.218,24.218,24.1478,24.1712,156126.0
2016-09-02 12:00:00,30.98,31.05,30.87,30.88,184404.0,24.1712,24.2258,24.0854,24.0932,184404.0
2016-09-02 12:30:00,30.87,31.01,30.87,30.99,231940.0,24.0854,24.1946,24.0854,24.179,231940.0
2016-09-02 13:00:00,30.99,31.02,30.89,31.01,289670.0,24.179,24.2024,24.101,24.1946,289670.0
2016-09-02 13:30:00,31.01,31.02,30.87,30.88,250341.0,24.1946,24.2024,24.0854,24.0932,250341.0
2016-09-02 14:00:00,30.88,31.01,30.84,30.99,150113.0,24.0932,24.1946,24.062,24.179,150113.0
2016-09-02 14:30:00,30.99,31.01,30.96,30.99,146489.0,24.179,24.1946,24.1556,24.179,146489.0
2016-09-02 15:00:00,30.99,31.03,30.95,31.01,244855.0,24.179,24.2102,24.1478,24.1946,244855.0
2016-09-02 15:30:00,31.01,31.04,30.93,30.97,517677.0,24.1946,24.218,24.1322,24.1634,517677.0
2016-09-06 09:30:00,31.04,31.06,30.72,30.77,313356.0,24.218,24.2336,23.9684,24.0074,313356.0
2016-09-06 10:00:00,30.76,30.76,30.26,30.33,400328.0,23.9996,23.9996,23.6095,23.6641,400328.0
2016-09-06 10:30:00,30.33,30.38,30.13,30.24,280982.0,23.6641,23.7031,23.508,23.5939,280982.0
2016-09-06 11:00:00,30.25,30.45,30.2,30.42,319629.0,23.6017,23.7577,23.5626,23.7343,319629.0
2016-09-06 11:30:00,30.42,30.43,30.08,30.33,756385.0,23.7343,23.7421,23.469,23.6641,756385.0
2016-09-06 12:00:00,30.33,30.42,30.32,30.37,438289.0,23.6641,23.7343,23.6563,23.6953,438289.0
2016-09-06 12:30:00,30.38,30.46,30.34,30.41,170289.0,23.7031,23.7655,23.6719,23.7265,170289.0
2016-09-06 13:00:00,30.41,30.43,30.3,30.3,99542.0,23.7265,23.7421,23.6407,23.6407,99542.0
2016-09-06 13:30:00,30.31,30.41,30.3,30.39,124690.0,23.6485,23.7265,23.6407,23.7109,124690.0
2016-09-06 14:00:00,30.4,30.4,30.3,30.3,141128.0,23.7187,23.7187,23.6407,23.6407,141128.0
2016-09-06 14:30:00,30.3,30.36,30.28,30.35,147371.0,23.6407,23.6875,23.6251,23.6797,147371.0
2016-09-06 15:00:00,30.36,30.36,30.29,30.35,156210.0,23.6875,23.6875,23.6329,23.6797,156210.0
2016-09-06 15:30:00,30.35,30.41,30.32,30.39,563856.0,23.6797,23.7265,23.6563,23.7109,563856.0
2016-09-07 09:30:00,30.4,30.43,30.05,30.43,253285.0,23.7187,23.7421,23.4456,23.7421,253285.0
2016-09-07 10:00:00,30.44,30.6,30.43,30.58,203058.0,23.7499,23.8747,23.7421,23.8591,203058.0
2016-09-07 10:30:00,30.58,30.61,30.4,30.45,86013.0,23.8591,23.8825,23.7187,23.7577,86013.0
2016-09-07 11:00:00,30.44,30.48,30.36,30.38,65786.0,23.7499,23.7811,23.6875,23.7031,65786.0
2016-09-07 11:30:00,30.39,30.46,30.37,30.44,108604.0,23.7109,23.7655,23.6953,23.7499,108604.0
2016-09-07 12:00:00,30.44,30.47,30.36,30.43,73347.0,23.7499,23.7733,23.6875,23.7421,73347.0
2016-09-07 12:30:00,30.43,30.48,30.4,30.43,83728.0,23.7421,23.7811,23.7187,23.7421,83728.0
2016-09-07 13:00:00,30.44,30.53,30.43,30.51,67515.0,23.7499,23.8201,23.7421,23.8045,67515.0
2016-09-07 13:30:00,30.52,30.52,30.47,30.48,50327.0,23.8123,23.8123,23.7733,23.7811,50327.0
2016-09-07 14:00:00,30.48,30.56,30.48,30.51,59213.0,23.7811,23.8435,23.7811,23.8045,59213.0
2016-09-07 14:30:00,30.51,30.55,30.5,30.53,113898.0,23.8045,23.8357,23.7967,23.8201,113898.0
2016-09-07 15:00:00,30.53,30.62,30.53,30.57,115920.0,23.8201,23.8903,23.8201,23.8513,115920.0
2016-09-07 15:30:00,30.57,30.59,30.53,30.58,238448.0,23.8513,23.8669,23.8201,23.8591,238448.0
2016-09-08 09:30:00,30.71,31.0,30.47,30.54,163698.0,23.9606,24.1868,23.7733,23.8279,163698.0
2016-09-08 10:00:00,30.53,30.56,30.4,30.43,135942.0,23.8201,23.8435,23.7187,23.7421,135942.0
2016-09-08 10:30:00,30.43,30.66,30.43,30.61,91939.0,23.7421,23.9215,23.7421,23.8825,91939.0
2016-09-08 11:00:00,30.61,30.83,30.61,30.79,143221.0,23.8825,24.0542,23.8825,24.023,143221.0
2016-09-08 11:30:00,30.79,30.82,30.74,30.82,169809.0,24.023,24.0464,23.984,24.0464,169809.0
2016-09-08 12:00:00,30.81,30.87,30.77,30.79,126216.0,24.0386,24.0854,24.0074,24.023,126216.0
2016-09-08 12:30:00,30.79,30.79,30.7,30.71,61874.0,24.023,24.023,23.9528,23.9606,61874.0
2016-09-08 13:00:00,30.72,30.74,30.67,30.7,58851.0,23.9684,23.984,23.9293,23.9528,58851.0
2016-09-08 13:30:00,30.71,30.72,30.62,30.68,116766.0,23.9606,23.9684,23.8903,23.9371,116766.0
2016-09-08 14:00:00,30.68,30.69,30.62,30.66,107337.0,23.9371,23.945,23.8903,23.9215,107337.0
2016-09-08 14:30:00,30.66,30.68,30.63,30.68,61255.0,23.9215,23.9371,23.8981,23.9371,61255.0
2016-09-08 15:00:00,30.68,30.71,30.66,30.68,69220.0,23.9371,23.9606,23.9215,23.9371,69220.0
2016-09-08 15:30:00,30.68,30.73,30.67,30.69,182159.0,23.9371,23.9762,23.9293,23.945,182159.0
2016-09-09 09:30:00,30.69,31.03,30.62,31.02,301145.0,23.945,24.2102,23.8903,24.2024,301145.0
2016-09-09 10:00:00,31.01,31.09,30.83,31.08,289343.0,24.1946,24.257,24.0542,24.2492,289343.0
2016-09-09 10:30:00,31.07,31.28,30.99,31.24,442346.0,24.2414,24.4053,24.179,24.3741,442346.0
2016-09-09 11:00:00,31.24,31.25,31.12,31.16,283377.0,24.3741,24.3819,24.2804,24.3117,283377.0
2016-09-09 11:30:00,31.16,31.18,31.1,31.15,335862.0,24.3117,24.3273,24.2648,24.3039,335862.0
2016-09-09 12:00:00,31.16,31.17,31.08,31.14,343970.0,24.3117,24.3195,24.2492,24.296,343970.0
2016-09-09 12:30:00,31.13,31.14,30.96,31.04,285154.0,24.2882,24.296,24.1556,24.218,285154.0
2016-09-09 13:00:00,31.04,31.04,30.89,30.98,214080.0,24.218,24.218,24.101,24.1712,214080.0
2016-09-09 13:30:00,30.98,30.98,30.75,30.87,226753.0,24.1712,24.1712,23.9918,24.0854,226753.0
2016-09-09 14:00:00,30.87,30.88,30.72,30.88,203191.0,24.0854,24.0932,23.9684,24.0932,203191.0
2016-09-09 14:30:00,30.87,30.88,30.7,30.84,181963.0,24.0854,24.0932,23.9528,24.062,181963.0
2016-09-09 15:00:00,30.84,30.84,30.63,30.75,301322.0,24.062,24.062,23.8981,23.9918,301322.0
2016-09-09 15:30:00,30.75,30.76,30.57,30.57,378665.0,23.9918,23.9996,23.8513,23.8513,378665.0
2016-09-12 09:30:00,30.3,30.49,30.06,30.18,303523.0,23.6407,23.7889,23.4534,23.547,303523.0
2016-09-12 10:00:00,30.18,30.54,30.16,30.54,166457.0,23.547,23.8279,23.5314,23.8279,166457.0
2016-09-12 10:30:00,30.54,30.61,30.39,30.55,179492.0,23.8279,23.8825,23.7109,23.8357,179492.0
2016-09-12 11:00:00,30.55,30.65,30.52,30.6,148886.0,23.8357,23.9137,23.8123,23.8747,148886.0
2016-09-12 11:30:00,30.6,30.66,30.5,30.61,150975.0,23.8747,23.9215,23.7967,23.8825,150975.0
2016-09-12 12:00:00,30.61,30.69,30.58,30.67,243553.0,23.8825,23.945,23.8591,23.9293,243553.0
2016-09-12 12:30:00,30.67,30.82,30.66,30.79,152371.0,23.9293,24.0464,23.9215,24.023,152371.0
2016-09-12 13:00:00,30.79,30.8,30.45,30.46,245491.0,24.023,24.0308,23.7577,23.7655,245491.0
2016-09-12 13:30:00,30.46,30.64,30.44,30.62,107582.0,23.7655,23.9059,23.7499,23.8903,107582.0
2016-09-12 14:00:00,30.62,30.77,30.61,30.7,153689.0,23.8903,24.0074,23.8825,23.9528,153689.0
2016-09-12 14:30:00,30.71,30.88,30.7,30.82,234477.0,23.9606,24.0932,23.9528,24.0464,234477.0
2016-09-12 15:00:00,30.83,30.91,30.82,30.9,157849.0,24.0542,24.1166,24.0464,24.1088,157849.0
2016-09-12 15:30:00,30.89,31.02,30.87,30.94,594509.0,24.101,24.2024,24.0854,24.14,594509.0
2016-09-13 09:30:00,30.52,30.77,30.15,30.19,423252.0,23.8123,24.0074,23.5236,23.5548,423252.0
2016-09-13 10:00:00,30.19,30.4,30.14,30.32,230004.0,23.5548,23.7187,23.5158,23.6563,230004.0
2016-09-13 10:30:00,30.32,30.47,30.26,30.29,193093.0,23.6563,23.7733,23.6095,23.6329,193093.0
2016-09-13 11:00:00,30.28,30.31,29.94,29.94,341018.0,23.6251,23.6485,23.3598,23.3598,341018.0
2016-09-13 11:30:00,29.95,30.02,29.86,29.93,380911.0,23.3676,23.4222,23.2974,23.352,380911.0
2016-09-13 12:00:00,29.92,30.11,29.91,30.02,473460.0,23.3442,23.4924,23.3364,23.4222,473460.0
2016-09-13 12:30:00,30.02,30.11,29.99,30.08,324636.0,23.4222,23.4924,23.3988,23.469,324636.0
2016-09-13 13:00:00,30.09,30.33,30.07,30.29,573279.0,23.4768,23.6641,23.4612,23.6329,573279.0
2016-09-13 13:30:00,30.29,30.36,30.11,30.12,397007.0,23.6329,23.6875,23.4924,23.5002,397007.0
2016-09-13 14:00:00,30.12,30.26,30.07,30.19,128720.0,23.5002,23.6095,23.4612,23.5548,128720.0
2016-09-13 14:30:00,30.18,30.31,30.15,30.23,192241.0,23.547,23.6485,23.5236,23.586,192241.0
2016-09-13 15:00:00,30.23,30.36,30.21,30.36,247447.0,23.586,23.6875,23.5704,23.6875,247447.0
2016-09-13 15:30:00,30.36,30.4,30.2,30.25,704907.0,23.6875,23.7187,23.5626,23.6017,704907.0
2016-09-14 09:30:00,30.22,30.4,29.97,30.2,164489.0,23.5782,23.7187,23.3832,23.5626,164489.0
2016-09-14 10:00:00,30.2,30.34,30.12,30.24,413284.0,23.5626,23.6719,23.5002,23.5939,413284.0
2016-09-14 10:30:00,30.25,30.35,30.08,30.14,192391.0,23.6017,23.6797,23.469,23.5158,192391.0
2016-09-14 11:00:00,30.14,30.28,30.03,30.2,210404.0,23.5158,23.6251,23.43,23.5626,210404.0
2016-09-14 11:30:00,30.19,30.38,30.15,30.36,143434.0,23.5548,23.7031,23.5236,23.6875,143434.0
2016-09-14 12:00:00,30.36,30.48,30.33,30.45,92283.0,23.6875,23.7811,23.6641,23.7577,92283.0
2016-09-14 12:30:00,30.45,30.45,30.15,30.2,148180.0,23.7577,23.7577,23.5236,23.5626,148180.0
2016-09-14 13:00:00,30.2,30.33,30.17,30.32,136183.0,23.5626,23.6641,23.5392,23.6563,136183.0
2016-09-14 13:30:00,30.32,30.36,30.1,30.17,270101.0,23.6563,23.6875,23.4846,23.5392,270101.0
2016-09-14 14:00:00,30.16,30.23,30.12,30.21,234220.0,23.5314,23.586,23.5002,23.5704,234220.0
2016-09-14 14:30:00,30.2,30.27,30.16,30.23,144651.0,23.5626,23.6173,23.5314,23.586,144651.0
2016-09-14 15:00:00,30.23,30.26,30.02,30.02,211257.0,23.586,23.6095,23.4222,23.4222,211257.0
2016-09-14 15:30:00,30.03,30.11,29.99,30.04,688884.0,23.43,23.4924,23.3988,23.4378,688884.0
2016-09-15 09:30:00,30.05,30.36,29.91,30.29,295058.0,23.4456,23.6875,23.3364,23.6329,295058.0
2016-09-15 10:00:00,30.28,30.44,30.22,30.23,131103.0,23.6251,23.7499,23.5782,23.586,131103.0
2016-09-15 10:30:00,30.23,30.3,30.17,30.27,96357.0,23.586,23.6407,23.5392,23.6173,96357.0
2016-09-15 11:00:00,30.28,30.34,30.18,30.34,213194.0,23.6251,23.6719,23.547,23.6719,213194.0
2016-09-15 11:30:00,30.34,30.41,30.21,30.21,124280.0,23.6719,23.7265,23.5704,23.5704,124280.0
2016-09-15 12:00:00,30.22,30.28,30.2,30.21,90096.0,23.5782,23.6251,23.5626,23.5704,90096.0
2016-09-15 12:30:00,30.22,30.27,30.16,30.25,66122.0,23.5782,23.6173,23.5314,23.6017,66122.0
2016-09-15 13:00:00,30.25,30.32,30.18,30.21,157171.0,23.6017,23.6563,23.547,23.5704,157171.0
2016-09-15 13:30:00,30.22,30.38,30.21,30.38,114612.0,23.5782,23.7031,23.5704,23.7031,114612.0
2016-09-15 14:00:00,30.38,30.4,30.32,30.38,131662.0,23.7031,23.7187,23.6563,23.7031,131662.0
2016-09-15 14:30:00,30.39,30.42,30.31,30.37,184152.0,23.7109,23.7343,23.6485,23.6953,184152.0
2016-09-15 15:00:00,30.37,30.4,30.31,30.4,201504.0,23.6953,23.7187,23.6485,23.7187,201504.0
2016-09-15 15:30:00,30.4,30.4,30.31,30.35,447721.0,23.7187,23.7187,23.6485,23.6797,447721.0
2016-09-16 09:30:00,30.03,30.21,29.87,30.09,333958.0,23.43,23.5704,23.3052,23.4768,333958.0
2016-09-16 10:00:00,30.09,30.13,29.92,29.94,131471.0,23.4768,23.508,23.3442,23.3598,131471.0
2016-09-16 10:30:00,29.95,30.09,29.9,29.95,105801.0,23.3676,23.4768,23.3286,23.3676,105801.0
2016-09-16 11:00:00,29.95,30.05,29.93,29.98,138536.0,23.3676,23.4456,23.352,23.391,138536.0
2016-09-16 11:30:00,29.99,30.13,29.95,30.06,86409.0,23.3988,23.508,23.3676,23.4534,86409.0
2016-09-16 12:00:00,30.07,30.15,30.01,30.03,90297.0,23.4612,23.5236,23.4144,23.43,90297.0
2016-09-16 12:30:00,30.03,30.04,29.93,29.95,76406.0,23.43,23.4378,23.352,23.3676,76406.0
2016-09-16 13:00:00,29.95,30.01,29.88,29.91,135335.0,23.3676,23.4144,23.313,23.3364,135335.0
2016-09-16 13:30:00,29.9,29.94,29.87,29.92,103091.0,23.3286,23.3598,23.3052,23.3442,103091.0
2016-09-16 14:00:00,29.92,30.01,29.87,30.0,82427.0,23.3442,23.4144,23.3052,23.4066,82427.0
2016-09-16 14:30:00,30.0,30.03,29.98,29.99,124414.0,23.4066,23.43,23.391,23.3988,124414.0
2016-09-16 15:00:00,29.99,30.02,29.92,29.94,150595.0,23.3988,23.4222,23.3442,23.3598,150595.0
2016-09-16 15:30:00,29.94,30.0,29.9,29.9,531553.0,23.3598,23.4066,23.3286,23.3286,531553.0
2016-09-19 09:30:00,30.09,30.33,30.01,30.32,101309.0,23.4768,23.6641,23.4144,23.6563,101309.0
2016-09-19 10:00:00,30.31,30.35,30.22,30.29,117182.0,23.6485,23.6797,23.5782,23.6329,117182.0
2016-09-19 10:30:00,30.29,30.3,30.16,30.21,99700.0,23.6329,23.6407,23.5314,23.5704,99700.0
2016-09-19 11:00:00,30.21,30.29,30.2,30.28,95491.0,23.5704,23.6329,23.5626,23.6251,95491.0
2016-09-19 11:30:00,30.28,30.36,30.25,30.34,106381.0,23.6251,23.6875,23.6017,23.6719,106381.0
2016-09-19 12:00:00,30.33,30.33,30.11,30.16,114080.0,23.6641,23.6641,23.4924,23.5314,114080.0
2016-09-19 12:30:00,30.16,30.18,29.91,29.92,228252.0,23.5314,23.547,23.3364,23.3442,228252.0
2016-09-19 13:00:00,29.92,29.96,29.85,29.87,95692.0,23.3442,23.3754,23.2896,23.3052,95692.0
2016-09-19 13:30:00,29.86,29.86,29.77,29.83,208038.0,23.2974,23.2974,23.2271,23.274,208038.0
2016-09-19 14:00:00,29.83,29.95,29.82,29.95,132942.0,23.274,23.3676,23.2662,23.3676,132942.0
2016-09-19 14:30:00,29.95,30.03,29.93,30.02,95594.0,23.3676,23.43,23.352,23.4222,95594.0
2016-09-19 15:00:00,30.03,30.03,29.87,29.87,119451.0,23.43,23.43,23.3052,23.3052,119451.0
2016-09-19 15:30:00,29.87,29.93,29.78,29.9,384404.0,23.3052,23.352,23.235,23.3286,384404.0
2016-09-20 09:30:00,30.23,30.33,30.05,30.23,387211.0,23.586,23.6641,23.4456,23.586,387211.0
2016-09-20 10:00:00,30.23,30.27,30.03,30.05,198507.0,23.586,23.6173,23.43,23.4456,198507.0
2016-09-20 10:30:00,30.05,30.06,29.83,29.88,372277.0,23.4456,23.4534,23.274,23.313,372277.0
2016-09-20 11:00:00,29.87,30.07,29.85,30.03,119624.0,23.3052,23.4612,23.2896,23.43,119624.0
2016-09-20 11:30:00,30.04,30.07,29.95,29.96,241915.0,23.4378,23.4612,23.3676,23.3754,241915.0
2016-09-20 12:00:00,29.96,30.01,29.88,30.0,148383.0,23.3754,23.4144,23.313,23.4066,148383.0
2016-09-20 12:30:00,30.01,30.01,29.88,29.88,99775.0,23.4144,23.4144,23.313,23.313,99775.0
2016-09-20 13:00:00,29.89,29.99,29.88,29.96,64703.0,23.3208,23.3988,23.313,23.3754,64703.0
2016-09-20 13:30:00,29.96,30.04,29.94,30.01,107261.0,23.3754,23.4378,23.3598,23.4144,107261.0
2016-09-20 14:00:00,30.0,30.03,29.96,29.97,129542.0,23.4066,23.43,23.3754,23.3832,129542.0
2016-09-20 14:30:00,29.97,30.05,29.95,30.05,77474.0,23.3832,23.4456,23.3676,23.4456,77474.0
2016-09-20 15:00:00,30.05,30.05,29.97,29.99,111000.0,23.4456,23.4456,23.3832,23.3988,111000.0
2016-09-20 15:30:00,29.99,29.99,29.86,29.87,357406.0,23.3988,23.3988,23.2974,23.3052,357406.0
2016-09-21 09:30:00,30.0,30.2,29.97,30.15,137630.0,23.4066,23.5626,23.3832,23.5236,137630.0
2016-09-21 10:00:00,30.15,30.16,29.93,29.97,459348.0,23.5236,23.5314,23.352,23.3832,459348.0
2016-09-21 10:30:00,30.0,30.16,29.98,29.99,114011.0,23.4066,23.5314,23.391,23.3988,114011.0
2016-09-21 11:00:00,29.99,30.09,29.99,30.08,114418.0,23.3988,23.4768,23.3988,23.469,114418.0
2016-09-21 11:30:00,30.08,30.1,30.02,30.08,97379.0,23.469,23.4846,23.4222,23.469,97379.0
2016-09-21 12:00:00,30.07,30.11,29.95,29.96,62771.0,23.4612,23.4924,23.3676,23.3754,62771.0
2016-09-21 12:30:00,29.97,30.04,29.95,30.04,69283.0,23.3832,23.4378,23.3676,23.4378,69283.0
2016-09-21 13:00:00,30.04,30.05,29.93,29.94,74317.0,23.4378,23.4456,23.352,23.3598,74317.0
2016-09-21 13:30:00,29.94,29.99,29.89,29.91,124321.0,23.3598,23.3988,23.3208,23.3364,124321.0
2016-09-21 14:00:00,29.9,30.08,29.63,29.75,394847.0,23.3286,23.469,23.1179,23.2115,394847.0
2016-09-21 14:30:00,29.74,29.92,29.74,29.81,183202.0,23.2037,23.3442,23.2037,23.2584,183202.0
2016-09-21 15:00:00,29.8,29.96,29.8,29.86,171635.0,23.2506,23.3754,23.2506,23.2974,171635.0
2016-09-21 15:30:00,29.85,30.02,29.85,29.99,397691.0,23.2896,23.4222,23.2896,23.3988,397691.0
2016-09-22 09:30:00,30.12,30.26,30.02,30.16,322952.0,23.5002,23.6095,23.4222,23.5314,322952.0
2016-09-22 10:00:00,30.16,30.18,30.09,30.15,264522.0,23.5314,23.547,23.4768,23.5236,264522.0
2016-09-22 10:30:00,30.16,30.27,30.15,30.15,98120.0,23.5314,23.6173,23.5236,23.5236,98120.0
2016-09-22 11:00:00,30.16,30.18,30.06,30.18,246143.0,23.5314,23.547,23.4534,23.547,246143.0
2016-09-22 11:30:00,30.18,30.19,30.03,30.05,151015.0,23.547,23.5548,23.43,23.4456,151015.0
2016-09-22 12:00:00,30.05,30.09,30.01,30.05,113093.0,23.4456,23.4768,23.4144,23.4456,113093.0
2016-09-22 12:30:00,30.05,30.16,30.03,30.14,111801.0,23.4456,23.5314,23.43,23.5158,111801.0
2016-09-22 13:00:00,30.14,30.21,30.11,30.18,82632.0,23.5158,23.5704,23.4924,23.547,82632.0
2016-09-22 13:30:00,30.18,30.22,30.15,30.2,74923.0,23.547,23.5782,23.5236,23.5626,74923.0
2016-09-22 14:00:00,30.2,30.28,30.18,30.23,106165.0,23.5626,23.6251,23.547,23.586,106165.0
2016-09-22 14:30:00,30.22,30.26,30.16,30.25,80819.0,23.5782,23.6095,23.5314,23.6017,80819.0
2016-09-22 15:00:00,30.25,30.28,30.23,30.27,122134.0,23.6017,23.6251,23.586,23.6173,122134.0
2016-09-22 15:30:00,30.27,30.3,30.24,30.28,327447.0,23.6173,23.6407,23.5939,23.6251,327447.0
2016-09-23 09:30:00,30.27,30.49,30.13,30.48,223611.0,23.6173,23.7889,23.508,23.7811,223611.0
2016-09-23 10:00:00,30.49,30.62,30.38,30.61,177875.0,23.7889,23.8903,23.7031,23.8825,177875.0
2016-09-23 10:30:00,30.61,30.7,30.57,30.68,212244.0,23.8825,23.9528,23.8513,23.9371,212244.0
2016-09-23 11:00:00,30.68,30.72,30.67,30.71,136875.0,23.9371,23.9684,23.9293,23.9606,136875.0
2016-09-23 11:30:00,30.71,30.85,30.68,30.68,207016.0,23.9606,24.0698,23.9371,23.9371,207016.0
2016-09-23 12:00:00,30.69,30.69,30.58,30.64,217732.0,23.945,23.945,23.8591,23.9059,217732.0
2016-09-23 12:30:00,30.65,30.65,30.52,30.53,131611.0,23.9137,23.9137,23.8123,23.8201,131611.0
2016-09-23 13:00:00,30.53,30.54,30.43,30.53,113334.0,23.8201,23.8279,23.7421,23.8201,113334.0
2016-09-23 13:30:00,30.54,30.58,30.5,30.52,279513.0,23.8279,23.8591,23.7967,23.8123,279513.0
2016-09-23 14:00:00,30.51,30.64,30.46,30.64,152227.0,23.8045,23.9059,23.7655,23.9059,152227.0
2016-09-23 14:30:00,30.64,30.65,30.55,30.64,144212.0,23.9059,23.9137,23.8357,23.9059,144212.0
2016-09-23 15:00:00,30.64,30.65,30.56,30.6,118640.0,23.9059,23.9137,23.8435,23.8747,118640.0
2016-09-23 15:30:00,30.6,30.64,30.53,30.61,450190.0,23.8747,23.9059,23.8201,23.8825,450190.0
2016-09-26 09:30:00,30.28,30.6,30.15,30.24,219869.0,23.6251,23.8747,23.5236,23.5939,219869.0
2016-09-26 10:00:00,30.23,30.37,30.17,30.21,166938.0,23.586,23.6953,23.5392,23.5704,166938.0
2016-09-26 10:30:00,30.22,30.41,30.22,30.33,214761.0,23.5782,23.7265,23.5782,23.6641,214761.0
2016-09-26 11:00:00,30.33,30.38,30.18,30.19,292936.0,23.6641,23.7031,23.547,23.5548,292936.0
2016-09-26 11:30:00,30.19,30.3,30.14,30.28,349320.0,23.5548,23.6407,23.5158,23.6251,349320.0
2016-09-26 12:00:00,30.27,30.37,30.26,30.29,167932.0,23.6173,23.6953,23.6095,23.6329,167932.0
2016-09-26 12:30:00,30.29,30.33,30.18,30.23,138086.0,23.6329,23.6641,23.547,23.586,138086.0
2016-09-26 13:00:00,30.23,30.23,29.95,29.95,324327.0,23.586,23.586,23.3676,23.3676,324327.0
2016-09-26 13:30:00,29.95,29.99,29.8,29.83,363937.0,23.3676,23.3988,23.2506,23.274,363937.0
2016-09-26 14:00:00,29.84,30.0,29.84,29.99,128712.0,23.2818,23.4066,23.2818,23.3988,128712.0
2016-09-26 14:30:00,29.98,29.99,29.88,29.96,107823.0,23.391,23.3988,23.313,23.3754,107823.0
2016-09-26 15:00:00,29.96,30.05,29.94,30.04,144864.0,23.3754,23.4456,23.3598,23.4378,144864.0
2016-09-26 15:30:00,30.04,30.08,29.99,30.01,743890.0,23.4378,23.469,23.3988,23.4144,743890.0
2016-09-27 09:30:00,29.85,30.12,29.64,30.12,268712.0,23.2896,23.5002,23.1257,23.5002,268712.0
2016-09-27 10:00:00,30.12,30.22,30.03,30.05,208392.0,23.5002,23.5782,23.43,23.4456,208392.0
2016-09-27 10:30:00,30.05,30.17,30.01,30.08,157345.0,23.4456,23.5392,23.4144,23.469,157345.0
2016-09-27 11:00:00,30.08,30.27,30.05,30.26,115468.0,23.469,23.6173,23.4456,23.6095,115468.0
2016-09-27 11:30:00,30.26,30.31,30.22,30.28,142299.0,23.6095,23.6485,23.5782,23.6251,142299.0
2016-09-27 12:00:00,30.27,30.41,30.2,30.4,117857.0,23.6173,23.7265,23.5626,23.7187,117857.0
2016-09-27 12:30:00,30.4,30.41,30.35,30.4,121953.0,23.7187,23.7265,23.6797,23.7187,121953.0
2016-09-27 13:00:00,30.4,30.45,30.38,30.39,106416.0,23.7187,23.7577,23.7031,23.7109,106416.0
2016-09-27 13:30:00,30.39,30.42,30.32,30.36,110038.0,23.7109,23.7343,23.6563,23.6875,110038.0
2016-09-27 14:00:00,30.36,30.42,30.32,30.37,116482.0,23.6875,23.7343,23.6563,23.6953,116482.0
2016-09-27 14:30:00,30.36,30.43,30.34,30.4,148003.0,23.6875,23.7421,23.6719,23.7187,148003.0
2016-09-27 15:00:00,30.4,30.45,30.35,30.4,102510.0,23.7187,23.7577,23.6797,23.7187,102510.0
2016-09-27 15:30:00,30.4,30.42,30.36,30.41,263609.0,23.7187,23.7343,23.6875,23.7265,263609.0
2016-09-28 09:30:00,30.61,30.64,30.49,30.64,228599.0,23.8825,23.9059,23.7889,23.9059,228599.0
2016-09-28 10:00:00,30.65,30.69,30.47,30.49,121494.0,23.9137,23.945,23.7733,23.7889,121494.0
2016-09-28 10:30:00,30.51,30.55,30.34,30.38,138911.0,23.8045,23.8357,23.6719,23.7031,138911.0
2016-09-28 11:00:00,30.37,30.38,30.23,30.29,166057.0,23.6953,23.7031,23.586,23.6329,166057.0
2016-09-28 11:30:00,30.29,30.3,30.23,30.3,67005.0,23.6329,23.6407,23.586,23.6407,67005.0
2016-09-28 12:00:00,30.3,30.39,30.27,30.32,171041.0,23.6407,23.7109,23.6173,23.6563,171041.0
2016-09-28 12:30:00,30.33,30.35,30.26,30.29,103997.0,23.6641,23.6797,23.6095,23.6329,103997.0
2016-09-28 13:00:00,30.28,30.36,30.25,30.36,46001.0,23.6251,23.6875,23.6017,23.6875,46001.0
2016-09-28 13:30:00,30.37,30.42,30.36,30.39,41087.0,23.6953,23.7343,23.6875,23.7109,41087.0
2016-09-28 14:00:00,30.39,30.63,30.37,30.59,138904.0,23.7109,23.8981,23.6953,23.8669,138904.0
2016-09-28 14:30:00,30.6,30.66,30.56,30.64,64972.0,23.8747,23.9215,23.8435,23.9059,64972.0
2016-09-28 15:00:00,30.64,30.77,30.63,30.73,74837.0,23.9059,24.0074,23.8981,23.9762,74837.0
2016-09-28 15:30:00,30.73,30.85,30.7,30.85,373046.0,23.9762,24.0698,23.9528,24.0698,373046.0
2016-09-29 09:30:00,30.92,31.21,30.87,31.19,345641.0,24.1244,24.3507,24.0854,24.3351,345641.0
2016-09-29 10:00:00,31.18,31.23,31.04,31.21,225660.0,24.3273,24.3663,24.218,24.3507,225660.0
2016-09-29 10:30:00,31.21,31.35,31.14,31.29,229330.0,24.3507,24.4599,24.296,24.4131,229330.0
2016-09-29 11:00:00,31.29,31.34,31.08,31.08,240444.0,24.4131,24.4521,24.2492,24.2492,240444.0
2016-09-29 11:30:00,31.09,31.17,31.08,31.16,181384.0,24.257,24.3195,24.2492,24.3117,181384.0
2016-09-29 12:00:00,31.15,31.26,31.14,31.24,141629.0,24.3039,24.3897,24.296,24.3741,141629.0
2016-09-29 12:30:00,31.24,31.26,30.77,30.79,259671.0,24.3741,24.3897,24.0074,24.023,259671.0
2016-09-29 13:00:00,30.79,30.79,30.61,30.68,256113.0,24.023,24.023,23.8825,23.9371,256113.0
2016-09-29 13:30:00,30.67,30.75,30.37,30.47,196908.0,23.9293,23.9918,23.6953,23.7733,196908.0
2016-09-29 14:00:00,30.47,30.71,30.42,30.7,192429.0,23.7733,23.9606,23.7343,23.9528,192429.0
2016-09-29 14:30:00,30.7,30.7,30.58,30.59,109156.0,23.9528,23.9528,23.8591,23.8669,109156.0
2016-09-29 15:00:00,30.58,30.62,30.5,30.59,181761.0,23.8591,23.8903,23.7967,23.8669,181761.0
2016-09-29 15:30:00,30.59,30.67,30.5,30.52,310699.0,23.8669,23.9293,23.7967,23.8123,310699.0
2016-09-30 09:30:00,30.63,30.87,30.43,30.49,180202.0,23.8981,24.0854,23.7421,23.7889,180202.0
2016-09-30 10:00:00,30.5,30.67,30.46,30.63,188138.0,23.7967,23.9293,23.7655,23.8981,188138.0
2016-09-30 10:30:00,30.64,30.83,30.62,30.79,146980.0,23.9059,24.0542,23.8903,24.023,146980.0
2016-09-30 11:00:00,30.79,31.07,30.76,31.03,279049.0,24.023,24.2414,23.9996,24.2102,279049.0
2016-09-30 11:30:00,31.03,31.1,30.95,31.01,120163.0,24.2102,24.2648,24.1478,24.1946,120163.0
2016-09-30 12:00:00,31.0,31.13,30.98,31.08,146681.0,24.1868,24.2882,24.1712,24.2492,146681.0
2016-09-30 12:30:00,31.08,31.18,31.05,31.05,131887.0,24.2492,24.3273,24.2258,24.2258,131887.0
2016-09-30 13:00:00,31.04,31.1,31.02,31.06,127052.0,24.218,24.2648,24.2024,24.2336,127052.0
2016-09-30 13:30:00,31.06,31.14,31.04,31.12,104910.0,24.2336,24.296,24.218,24.2804,104910.0
2016-09-30 14:00:00,31.11,31.14,31.05,31.06,124822.0,24.2726,24.296,24.2258,24.2336,124822.0
2016-09-30 14:30:00,31.06,31.14,31.05,31.09,158084.0,24.2336,24.296,24.2258,24.257,158084.0
2016-09-30 15:00:00,31.1,31.16,31.09,31.11,157414.0,24.2648,24.3117,24.257,24.2726,157414.0
2016-09-30 15:30:00,31.11,31.14,31.0,31.02,564946.0,24.2726,24.296,24.1868,24.2024,564946.0
2016-10-03 09:30:00,30.8,31.0,30.77,30.92,171706.0,24.0308,24.1868,24.0074,24.1244,171706.0
2016-10-03 10:00:00,30.94,31.1,30.92,31.0,175004.0,24.14,24.2648,24.1244,24.1868,175004.0
2016-10-03 10:30:00,30.98,31.31,30.94,31.23,127653.0,24.1712,24.4287,24.14,24.3663,127653.0
2016-10-03 11:00:00,31.23,31.25,31.14,31.18,155552.0,24.3663,24.3819,24.296,24.3273,155552.0
2016-10-03 11:30:00,31.18,31.21,31.08,31.15,132252.0,24.3273,24.3507,24.2492,24.3039,132252.0
2016-10-03 12:00:00,31.15,31.23,31.07,31.12,124425.0,24.3039,24.3663,24.2414,24.2804,124425.0
2016-10-03 12:30:00,31.11,31.12,31.06,31.12,173690.0,24.2726,24.2804,24.2336,24.2804,173690.0
2016-10-03 13:00:00,31.12,31.13,31.01,31.04,202500.0,24.2804,24.2882,24.1946,24.218,202500.0
2016-10-03 13:30:00,31.04,31.12,31.03,31.11,126784.0,24.218,24.2804,24.2102,24.2726,126784.0
2016-10-03 14:00:00,31.11,31.18,31.1,31.13,86120.0,24.2726,24.3273,24.2648,24.2882,86120.0
2016-10-03 14:30:00,31.12,31.12,30.99,31.07,131765.0,24.2804,24.2804,24.179,24.2414,131765.0
2016-10-03 15:00:00,31.06,31.11,31.02,31.09,104677.0,24.2336,24.2726,24.2024,24.257,104677.0
2016-10-03 15:30:00,31.1,31.18,31.07,31.11,307425.0,24.2648,24.3273,24.2414,24.2726,307425.0
2016-10-04 09:30:00,31.17,31.4,31.17,31.26,204273.0,24.3195,24.4989,24.3195,24.3897,204273.0
2016-10-04 10:00:00,31.26,31.36,31.14,31.23,175642.0,24.3897,24.4677,24.296,24.3663,175642.0
2016-10-04 10:30:00,31.23,31.57,31.22,31.53,182676.0,24.3663,24.6315,24.3585,24.6003,182676.0
2016-10-04 11:00:00,31.53,31.58,31.37,31.52,323264.0,24.6003,24.6393,24.4755,24.5925,323264.0
2016-10-04 11:30:00,31.53,31.79,31.51,31.66,302191.0,24.6003,24.8032,24.5847,24.7018,302191.0
2016-10-04 12:00:00,31.66,31.8,31.64,31.73,211680.0,24.7018,24.811,24.6862,24.7564,211680.0
2016-10-04 12:30:00,31.73,31.73,31.47,31.49,158102.0,24.7564,24.7564,24.5535,24.5691,158102.0
2016-10-04 13:00:00,31.5,31.53,31.38,31.43,132302.0,24.5769,24.6003,24.4833,24.5223,132302.0
2016-10-04 13:30:00,31.42,31.47,31.37,31.37,141419.0,24.5145,24.5535,24.4755,24.4755,141419.0
2016-10-04 14:00:00,31.37,31.45,31.3,31.34,134544.0,24.4755,24.5379,24.4209,24.4521,134544.0
2016-10-04 14:30:00,31.34,31.43,31.33,31.36,91069.0,24.4521,24.5223,24.4443,24.4677,91069.0
2016-10-04 15:00:00,31.35,31.47,31.34,31.46,120356.0,24.4599,24.5535,24.4521,24.5457,120356.0
2016-10-04 15:30:00,31.46,31.48,31.39,31.4,383342.0,24.5457,24.5613,24.4911,24.4989,383342.0
2016-10-05 09:30:00,31.54,31.79,31.5,31.75,252095.0,24.6081,24.8032,24.5769,24.772,252095.0
2016-10-05 10:00:00,31.77,31.98,31.76,31.98,420540.0,24.7876,24.9514,24.7798,24.9514,420540.0
2016-10-05 10:30:00,31.98,32.15,31.94,32.13,354326.0,24.9514,25.0841,24.9202,25.0685,354326.0
2016-10-05 11:00:00,32.13,32.13,31.97,32.02,244893.0,25.0685,25.0685,24.9436,24.9826,244893.0
2016-10-05 11:30:00,32.02,32.09,32.0,32.03,97607.0,24.9826,25.0373,24.967,24.9904,97607.0
2016-10-05 12:00:00,32.04,32.09,32.01,32.05,100904.0,24.9982,25.0373,24.9748,25.0061,100904.0
2016-10-05 12:30:00,32.05,32.06,31.99,32.0,154730.0,25.0061,25.0139,24.9592,24.967,154730.0
2016-10-05 13:00:00,32.0,32.06,31.98,32.05,146216.0,24.967,25.0139,24.9514,25.0061,146216.0
2016-10-05 13:30:00,32.04,32.05,31.99,32.01,307065.0,24.9982,25.0061,24.9592,24.9748,307065.0
2016-10-05 14:00:00,32.01,32.02,31.91,31.92,125255.0,24.9748,24.9826,24.8968,24.9046,125255.0
2016-10-05 14:30:00,31.92,31.98,31.9,31.94,88778.0,24.9046,24.9514,24.889,24.9202,88778.0
2016-10-05 15:00:00,31.94,32.0,31.87,31.89,219699.0,24.9202,24.967,24.8656,24.8812,219699.0
2016-10-05 15:30:00,31.89,31.95,31.81,31.83,598821.0,24.8812,24.928,24.8188,24.8344,598821.0
2016-10-06 09:30:00,31.75,31.82,31.29,31.48,726154.0,24.772,24.8266,24.4131,24.5613,726154.0
2016-10-06 10:00:00,31.48,31.68,31.46,31.6,325987.0,24.5613,24.7174,24.5457,24.655,325987.0
2016-10-06 10:30:00,31.59,31.6,31.47,31.47,233334.0,24.6471,24.655,24.5535,24.5535,233334.0
2016-10-06 11:00:00,31.47,31.51,31.35,31.44,147805.0,24.5535,24.5847,24.4599,24.5301,147805.0
2016-10-06 11:30:00,31.44,31.54,31.42,31.46,117702.0,24.5301,24.6081,24.5145,24.5457,117702.0
2016-10-06 12:00:00,31.46,31.62,31.46,31.59,96873.0,24.5457,24.6706,24.5457,24.6471,96873.0
2016-10-06 12:30:00,31.6,31.7,31.59,31.7,96061.0,24.655,24.733,24.6471,24.733,96061.0
2016-10-06 13:00:00,31.7,31.75,31.62,31.74,96466.0,24.733,24.772,24.6706,24.7642,96466.0
2016-10-06 13:30:00,31.74,31.75,31.66,31.68,159179.0,24.7642,24.772,24.7018,24.7174,159179.0
2016-10-06 14:00:00,31.67,31.74,31.63,31.71,164437.0,24.7096,24.7642,24.6784,24.7408,164437.0
2016-10-06 14:30:00,31.72,31.76,31.66,31.67,136686.0,24.7486,24.7798,24.7018,24.7096,136686.0
2016-10-06 15:00:00,31.67,31.68,31.62,31.65,89490.0,24.7096,24.7174,24.6706,24.694,89490.0
2016-10-06 15:30:00,31.65,31.74,31.63,31.68,303524.0,24.694,24.7642,24.6784,24.7174,303524.0
2016-10-07 09:30:00,31.71,31.86,31.21,31.42,304875.0,24.7408,24.8578,24.3507,24.5145,304875.0
2016-10-07 10:00:00,31.42,31.69,31.42,31.59,420985.0,24.5145,24.7252,24.5145,24.6471,420985.0
2016-10-07 10:30:00,31.58,31.67,31.56,31.64,71902.0,24.6393,24.7096,24.6237,24.6862,71902.0
2016-10-07 11:00:00,31.63,31.73,31.57,31.67,199209.0,24.6784,24.7564,24.6315,24.7096,199209.0
2016-10-07 11:30:00,31.66,31.7,31.33,31.46,177775.0,24.7018,24.733,24.4443,24.5457,177775.0
2016-10-07 12:00:00,31.46,31.55,31.4,31.44,122420.0,24.5457,24.6159,24.4989,24.5301,122420.0
2016-10-07 12:30:00,31.43,31.52,31.39,31.51,72123.0,24.5223,24.5925,24.4911,24.5847,72123.0
2016-10-07 13:00:00,31.52,31.56,31.41,31.55,63901.0,24.5925,24.6237,24.5067,24.6159,63901.0
2016-10-07 13:30:00,31.55,31.65,31.5,31.6,65970.0,24.6159,24.694,24.5769,24.655,65970.0
2016-10-07 14:00:00,31.59,31.67,31.57,31.62,77584.0,24.6471,24.7096,24.6315,24.6706,77584.0
2016-10-07 14:30:00,31.62,31.72,31.61,31.67,132179.0,24.6706,24.7486,24.6628,24.7096,132179.0
2016-10-07 15:00:00,31.67,31.71,31.62,31.71,71195.0,24.7096,24.7408,24.6706,24.7408,71195.0
2016-10-07 15:30:00,31.71,31.79,31.7,31.72,272876.0,24.7408,24.8032,24.733,24.7486,272876.0
2016-10-10 09:30:00,31.82,32.01,31.82,31.99,232140.0,24.8266,24.9748,24.8266,24.9592,232140.0
2016-10-10 10:00:00,31.99,32.03,31.92,31.98,161183.0,24.9592,24.9904,24.9046,24.9514,161183.0
2016-10-10 10:30:00,31.99,32.07,31.98,32.05,138383.0,24.9592,25.0217,24.9514,25.0061,138383.0
2016-10-10 11:00:00,32.05,32.05,31.92,31.94,76811.0,25.0061,25.0061,24.9046,24.9202,76811.0
2016-10-10 11:30:00,31.95,31.96,31.84,31.88,96829.0,24.928,24.9358,24.8422,24.8734,96829.0
2016-10-10 12:00:00,31.88,31.93,31.87,31.91,127705.0,24.8734,24.9124,24.8656,24.8968,127705.0
2016-10-10 12:30:00,31.91,31.99,31.89,31.98,75865.0,24.8968,24.9592,24.8812,24.9514,75865.0
2016-10-10 13:00:00,31.98,32.04,31.97,32.0,101263.0,24.9514,24.9982,24.9436,24.967,101263.0
2016-10-10 13:30:00,32.0,32.01,31.85,31.85,90613.0,24.967,24.9748,24.85,24.85,90613.0
2016-10-10 14:00:00,31.86,31.88,31.78,31.79,99751.0,24.8578,24.8734,24.7954,24.8032,99751.0
2016-10-10 14:30:00,31.79,31.84,31.75,31.81,77183.0,24.8032,24.8422,24.772,24.8188,77183.0
2016-10-10 15:00:00,31.81,31.84,31.79,31.82,72943.0,24.8188,24.8422,24.8032,24.8266,72943.0
2016-10-10 15:30:00,31.83,31.86,31.79,31.82,247544.0,24.8344,24.8578,24.8032,24.8266,247544.0
2016-10-11 09:30:00,31.65,31.81,31.54,31.66,272020.0,24.694,24.8188,24.6081,24.7018,272020.0
2016-10-11 10:00:00,31.64,31.72,31.44,31.5,224373.0,24.6862,24.7486,24.5301,24.5769,224373.0
2016-10-11 10:30:00,31.5,31.66,31.39,31.4,203082.0,24.5769,24.7018,24.4911,24.4989,203082.0
2016-10-11 11:00:00,31.4,31.45,31.17,31.18,252255.0,24.4989,24.5379,24.3195,24.3273,252255.0
2016-10-11 11:30:00,31.18,31.32,31.11,31.29,197372.0,24.3273,24.4365,24.2726,24.4131,197372.0
2016-10-11 12:00:00,31.29,31.3,31.17,31.22,62121.0,24.4131,24.4209,24.3195,24.3585,62121.0
2016-10-11 12:30:00,31.21,31.28,31.17,31.25,66154.0,24.3507,24.4053,24.3195,24.3819,66154.0
2016-10-11 13:00:00,31.24,31.29,31.08,31.14,146476.0,24.3741,24.4131,24.2492,24.296,146476.0
2016-10-11 13:30:00,31.14,31.21,31.09,31.1,86119.0,24.296,24.3507,24.257,24.2648,86119.0
2016-10-11 14:00:00,31.1,31.14,30.98,31.09,112689.0,24.2648,24.296,24.1712,24.257,112689.0
2016-10-11 14:30:00,31.08,31.14,31.03,31.08,85948.0,24.2492,24.296,24.2102,24.2492,85948.0
2016-10-11 15:00:00,31.09,31.28,31.09,31.23,98638.0,24.257,24.4053,24.257,24.3663,98638.0
2016-10-11 15:30:00,31.23,31.33,31.21,31.3,254360.0,24.3663,24.4443,24.3507,24.4209,254360.0
2016-10-12 09:30:00,31.32,31.53,31.14,31.53,223064.0,24.4365,24.6003,24.296,24.6003,223064.0
2016-10-12 10:00:00,31.53,31.53,31.37,31.5,74283.0,24.6003,24.6003,24.4755,24.5769,74283.0
2016-10-12 10:30:00,31.5,31.5,31.29,31.3,77234.0,24.5769,24.5769,24.4131,24.4209,77234.0
2016-10-12 11:00:00,31.29,31.39,31.28,31.39,50717.0,24.4131,24.4911,24.4053,24.4911,50717.0
2016-10-12 11:30:00,31.39,31.42,31.35,31.37,41866.0,24.4911,24.5145,24.4599,24.4755,41866.0
2016-10-12 12:00:00,31.38,31.42,31.34,31.38,48455.0,24.4833,24.5145,24.4521,24.4833,48455.0
2016-10-12 12:30:00,31.38,31.42,31.34,31.35,49675.0,24.4833,24.5145,24.4521,24.4599,49675.0
2016-10-12 13:00:00,31.35,31.37,31.31,31.33,45875.0,24.4599,24.4755,24.4287,24.4443,45875.0
2016-10-12 13:30:00,31.33,31.33,31.24,31.28,42190.0,24.4443,24.4443,24.3741,24.4053,42190.0
2016-10-12 14:00:00,31.28,31.4,31.2,31.23,163588.0,24.4053,24.4989,24.3429,24.3663,163588.0
2016-10-12 14:30:00,31.22,31.26,31.19,31.2,42894.0,24.3585,24.3897,24.3351,24.3429,42894.0
2016-10-12 15:00:00,31.2,31.27,31.18,31.22,62065.0,24.3429,24.3975,24.3273,24.3585,62065.0
2016-10-12 15:30:00,31.23,31.28,31.18,31.21,247978.0,24.3663,24.4053,24.3273,24.3507,247978.0
2016-10-13 09:30:00,30.78,30.98,30.38,30.42,354246.0,24.0152,24.1712,23.7031,23.7343,354246.0
2016-10-13 10:00:00,30.42,30.43,30.28,30.29,199721.0,23.7343,23.7421,23.6251,23.6329,199721.0
2016-10-13 10:30:00,30.29,30.3,30.07,30.23,269729.0,23.6329,23.6407,23.4612,23.586,269729.0
2016-10-13 11:00:00,30.22,30.36,30.18,30.3,239670.0,23.5782,23.6875,23.547,23.6407,239670.0
2016-10-13 11:30:00,30.31,30.35,30.16,30.25,262011.0,23.6485,23.6797,23.5314,23.6017,262011.0
2016-10-13 12:00:00,30.24,30.24,30.14,30.17,93280.0,23.5939,23.5939,23.5158,23.5392,93280.0
2016-10-13 12:30:00,30.16,30.38,30.16,30.31,58218.0,23.5314,23.7031,23.5314,23.6485,58218.0
2016-10-13 13:00:00,30.32,30.33,30.27,30.29,55516.0,23.6563,23.6641,23.6173,23.6329,55516.0
2016-10-13 13:30:00,30.29,30.43,30.24,30.42,57539.0,23.6329,23.7421,23.5939,23.7343,57539.0
2016-10-13 14:00:00,30.42,30.43,30.28,30.29,119571.0,23.7343,23.7421,23.6251,23.6329,119571.0
2016-10-13 14:30:00,30.3,30.4,30.28,30.37,209207.0,23.6407,23.7187,23.6251,23.6953,209207.0
2016-10-13 15:00:00,30.36,30.46,30.32,30.37,214435.0,23.6875,23.7655,23.6563,23.6953,214435.0
2016-10-13 15:30:00,30.38,30.41,30.31,30.36,492399.0,23.7031,23.7265,23.6485,23.6875,492399.0
2016-10-14 09:30:00,30.73,31.02,30.7,30.91,231073.0,23.9762,24.2024,23.9528,24.1166,231073.0
2016-10-14 10:00:00,30.89,31.07,30.81,31.0,190554.0,24.101,24.2414,24.0386,24.1868,190554.0
2016-10-14 10:30:00,31.0,31.11,30.94,30.99,191188.0,24.1868,24.2726,24.14,24.179,191188.0
2016-10-14 11:00:00,30.98,31.0,30.81,30.88,115874.0,24.1712,24.1868,24.0386,24.0932,115874.0
2016-10-14 11:30:00,30.87,30.94,30.82,30.87,161551.0,24.0854,24.14,24.0464,24.0854,161551.0
2016-10-14 12:00:00,30.86,30.89,30.7,30.81,80253.0,24.0776,24.101,23.9528,24.0386,80253.0
2016-10-14 12:30:00,30.81,30.87,30.78,30.82,51743.0,24.0386,24.0854,24.0152,24.0464,51743.0
2016-10-14 13:00:00,30.82,30.91,30.76,30.86,52583.0,24.0464,24.1166,23.9996,24.0776,52583.0
2016-10-14 13:30:00,30.86,30.91,30.76,30.81,77256.0,24.0776,24.1166,23.9996,24.0386,77256.0
2016-10-14 14:00:00,30.81,30.89,30.72,30.89,65121.0,24.0386,24.101,23.9684,24.101,65121.0
2016-10-14 14:30:00,30.89,30.89,30.82,30.88,72900.0,24.101,24.101,24.0464,24.0932,72900.0
2016-10-14 15:00:00,30.87,30.93,30.84,30.89,74278.0,24.0854,24.1322,24.062,24.101,74278.0
2016-10-14 15:30:00,30.89,30.98,30.86,30.87,315887.0,24.101,24.1712,24.0776,24.0854,315887.0
2016-10-17 09:30:00,30.92,31.05,30.68,30.69,133187.0,24.1244,24.2258,23.9371,23.945,133187.0
2016-10-17 10:00:00,30.7,30.88,30.64,30.85,106440.0,23.9528,24.0932,23.9059,24.0698,106440.0
2016-10-17 10:30:00,30.85,30.87,30.67,30.75,73691.0,24.0698,24.0854,23.9293,23.9918,73691.0
2016-10-17 11:00:00,30.76,30.79,30.61,30.63,111204.0,23.9996,24.023,23.8825,23.8981,111204.0
2016-10-17 11:30:00,30.63,30.72,30.6,30.7,183838.0,23.8981,23.9684,23.8747,23.9528,183838.0
2016-10-17 12:00:00,30.7,30.78,30.66,30.71,81875.0,23.9528,24.0152,23.9215,23.9606,81875.0
2016-10-17 12:30:00,30.71,30.77,30.67,30.7,68976.0,23.9606,24.0074,23.9293,23.9528,68976.0
2016-10-17 13:00:00,30.7,30.71,30.57,30.58,109529.0,23.9528,23.9606,23.8513,23.8591,109529.0
2016-10-17 13:30:00,30.57,30.58,30.47,30.48,136640.0,23.8513,23.8591,23.7733,23.7811,136640.0
2016-10-17 14:00:00,30.47,30.71,30.47,30.71,138501.0,23.7733,23.9606,23.7733,23.9606,138501.0
2016-10-17 14:30:00,30.7,30.77,30.67,30.77,90605.0,23.9528,24.0074,23.9293,24.0074,90605.0
2016-10-17 15:00:00,30.76,30.79,30.62,30.65,137074.0,23.9996,24.023,23.8903,23.9137,137074.0
2016-10-17 15:30:00,30.65,30.72,30.64,30.65,412077.0,23.9137,23.9684,23.9059,23.9137,412077.0
2016-10-18 09:30:00,31.0,31.1,30.87,30.91,221333.0,24.1868,24.2648,24.0854,24.1166,221333.0
2016-10-18 10:00:00,30.9,30.92,30.65,30.66,150178.0,24.1088,24.1244,23.9137,23.9215,150178.0
2016-10-18 10:30:00,30.66,30.74,30.64,30.64,106847.0,23.9215,23.984,23.9059,23.9059,106847.0
2016-10-18 11:00:00,30.65,30.7,30.62,30.7,93713.0,23.9137,23.9528,23.8903,23.9528,93713.0
2016-10-18 11:30:00,30.7,30.75,30.69,30.74,110221.0,23.9528,23.9918,23.945,23.984,110221.0
2016-10-18 12:00:00,30.74,30.76,30.63,30.72,165990.0,23.984,23.9996,23.8981,23.9684,165990.0
2016-10-18 12:30:00,30.72,30.83,30.72,30.83,120261.0,23.9684,24.0542,23.9684,24.0542,120261.0
2016-10-18 13:00:00,30.84,30.94,30.83,30.92,128366.0,24.062,24.14,24.0542,24.1244,128366.0
2016-10-18 13:30:00,30.91,30.99,30.89,30.99,104136.0,24.1166,24.179,24.101,24.179,104136.0
2016-10-18 14:00:00,30.98,31.06,30.97,31.05,139357.0,24.1712,24.2336,24.1634,24.2258,139357.0
2016-10-18 14:30:00,31.06,31.07,31.0,31.03,73528.0,24.2336,24.2414,24.1868,24.2102,73528.0
2016-10-18 15:00:00,31.03,31.1,31.02,31.07,123295.0,24.2102,24.2648,24.2024,24.2414,123295.0
2016-10-18 15:30:00,31.07,31.17,31.06,31.17,454704.0,24.2414,24.3195,24.2336,24.3195,454704.0
2016-10-19 09:30:00,31.25,31.63,31.15,31.61,338200.0,24.3819,24.6784,24.3039,24.6628,338200.0
2016-10-19 10:00:00,31.61,31.63,31.38,31.6,248726.0,24.6628,24.6784,24.4833,24.655,248726.0
2016-10-19 10:30:00,31.6,31.91,31.59,31.87,276421.0,24.655,24.8968,24.6471,24.8656,276421.0
2016-10-19 11:00:00,31.87,31.93,31.78,31.92,263975.0,24.8656,24.9124,24.7954,24.9046,263975.0
2016-10-19 11:30:00,31.92,31.98,31.87,31.98,299992.0,24.9046,24.9514,24.8656,24.9514,299992.0
2016-10-19 12:00:00,31.98,32.09,31.97,32.08,266245.0,24.9514,25.0373,24.9436,25.0295,266245.0
2016-10-19 12:30:00,32.08,32.11,32.06,32.1,257049.0,25.0295,25.0529,25.0139,25.0451,257049.0
2016-10-19 13:00:00,32.1,32.11,32.03,32.04,250350.0,25.0451,25.0529,24.9904,24.9982,250350.0
2016-10-19 13:30:00,32.04,32.11,32.03,32.08,97633.0,24.9982,25.0529,24.9904,25.0295,97633.0
2016-10-19 14:00:00,32.08,32.28,32.07,32.25,270992.0,25.0295,25.1855,25.0217,25.1621,270992.0
2016-10-19 14:30:00,32.25,32.28,32.13,32.2,184351.0,25.1621,25.1855,25.0685,25.1231,184351.0
2016-10-19 15:00:00,32.2,32.27,32.19,32.26,213564.0,25.1231,25.1777,25.1153,25.1699,213564.0
2016-10-19 15:30:00,32.25,32.26,32.04,32.07,725936.0,25.1621,25.1699,24.9982,25.0217,725936.0
2016-10-20 09:30:00,31.94,32.33,31.88,32.28,289420.0,24.9202,25.2245,24.8734,25.1855,289420.0
2016-10-20 10:00:00,32.28,32.42,32.13,32.23,305269.0,25.1855,25.2947,25.0685,25.1465,305269.0
2016-10-20 10:30:00,32.23,32.28,32.04,32.07,228418.0,25.1465,25.1855,24.9982,25.0217,228418.0
2016-10-20 11:00:00,32.06,32.18,31.97,32.14,163804.0,25.0139,25.1075,24.9436,25.0763,163804.0
2016-10-20 11:30:00,32.13,32.29,32.09,32.29,159146.0,25.0685,25.1933,25.0373,25.1933,159146.0
2016-10-20 12:00:00,32.29,32.37,32.15,32.18,153490.0,25.1933,25.2557,25.0841,25.1075,153490.0
2016-10-20 12:30:00,32.19,32.38,32.18,32.29,253828.0,25.1153,25.2635,25.1075,25.1933,253828.0
2016-10-20 13:00:00,32.28,32.36,32.28,32.32,135980.0,25.1855,25.2479,25.1855,25.2167,135980.0
2016-10-20 13:30:00,32.33,32.37,32.25,32.27,126932.0,25.2245,25.2557,25.1621,25.1777,126932.0
2016-10-20 14:00:00,32.26,32.35,32.24,32.33,194640.0,25.1699,25.2401,25.1543,25.2245,194640.0
2016-10-20 14:30:00,32.32,32.38,32.27,32.37,178712.0,25.2167,25.2635,25.1777,25.2557,178712.0
2016-10-20 15:00:00,32.37,32.37,32.22,32.22,146845.0,25.2557,25.2557,25.1387,25.1387,146845.0
2016-10-20 15:30:00,32.23,32.34,32.2,32.27,494007.0,25.1465,25.2323,25.1231,25.1777,494007.0
2016-10-21 09:30:00,32.05,32.23,31.81,32.15,395524.0,25.0061,25.1465,24.8188,25.0841,395524.0
2016-10-21 10:00:00,32.15,32.2,32.04,32.16,425086.0,25.0841,25.1231,24.9982,25.0919,425086.0
2016-10-21 10:30:00,32.17,32.29,32.13,32.25,430423.0,25.0997,25.1933,25.0685,25.1621,430423.0
2016-10-21 11:00:00,32.24,32.32,32.19,32.23,364145.0,25.1543,25.2167,25.1153,25.1465,364145.0
2016-10-21 11:30:00,32.23,32.26,32.18,32.22,213404.0,25.1465,25.1699,25.1075,25.1387,213404.0
2016-10-21 12:00:00,32.23,32.3,32.18,32.2,204396.0,25.1465,25.2011,25.1075,25.1231,204396.0
2016-10-21 12:30:00,32.2,32.3,32.19,32.26,232593.0,25.1231,25.2011,25.1153,25.1699,232593.0
2016-10-21 13:00:00,32.26,32.26,32.1,32.16,136591.0,25.1699,25.1699,25.0451,25.0919,136591.0
2016-10-21 13:30:00,32.16,32.25,32.14,32.23,201208.0,25.0919,25.1621,25.0763,25.1465,201208.0
2016-10-21 14:00:00,32.23,32.3,32.17,32.28,396314.0,25.1465,25.2011,25.0997,25.1855,396314.0
2016-10-21 14:30:00,32.27,32.35,32.23,32.3,243492.0,25.1777,25.2401,25.1465,25.2011,243492.0
2016-10-21 15:00:00,32.3,32.31,32.24,32.26,317210.0,25.2011,25.2089,25.1543,25.1699,317210.0
2016-10-21 15:30:00,32.26,32.37,32.24,32.33,522626.0,25.1699,25.2557,25.1543,25.2245,522626.0
2016-10-24 09:30:00,32.5,32.66,32.46,32.66,479300.0,25.3571,25.482,25.3259,25.482,479300.0
2016-10-24 10:00:00,32.65,32.72,32.52,32.6,324400.0,25.4742,25.5288,25.3728,25.4352,324400.0
2016-10-24 10:30:00,32.6,32.64,32.43,32.62,182700.0,25.4352,25.4664,25.3025,25.4508,182700.0
2016-10-24 11:00:00,32.61,32.69,32.59,32.61,233700.0,25.443,25.5054,25.4274,25.443,233700.0
2016-10-24 11:30:00,32.62,32.65,32.58,32.65,289800.0,25.4508,25.4742,25.4196,25.4742,289800.0
2016-10-24 12:00:00,32.64,32.68,32.56,32.6,153600.0,25.4664,25.4976,25.404,25.4352,153600.0
2016-10-24 12:30:00,32.6,32.6,32.49,32.5,121300.0,25.4352,25.4352,25.3493,25.3571,121300.0
2016-10-24 13:00:00,32.5,32.53,32.44,32.45,179100.0,25.3571,25.3806,25.3103,25.3181,179100.0
2016-10-24 13:30:00,32.45,32.57,32.44,32.52,89700.0,25.3181,25.4118,25.3103,25.3728,89700.0
2016-10-24 14:00:00,32.52,32.54,32.48,32.51,140200.0,25.3728,25.3884,25.3415,25.365,140200.0
2016-10-24 14:30:00,32.51,32.53,32.49,32.51,123400.0,25.365,25.3806,25.3493,25.365,123400.0
2016-10-24 15:00:00,32.5,32.55,32.47,32.5,187805.0,25.3571,25.3962,25.3337,25.3571,187805.0
2016-10-24 15:30:00,32.5,32.5,32.41,32.43,476700.0,25.3571,25.3571,25.2869,25.3025,476700.0
2016-10-25 09:30:00,32.65,32.67,32.01,32.17,752095.0,25.4742,25.4898,24.9748,25.0997,752095.0
2016-10-25 10:00:00,32.18,32.35,32.13,32.24,471300.0,25.1075,25.2401,25.0685,25.1543,471300.0
2016-10-25 10:30:00,32.25,32.28,31.9,32.18,253200.0,25.1621,25.1855,24.889,25.1075,253200.0
2016-10-25 11:00:00,32.18,32.24,32.07,32.19,147696.0,25.1075,25.1543,25.0217,25.1153,147696.0
2016-10-25 11:30:00,32.19,32.21,32.07,32.2,177600.0,25.1153,25.1309,25.0217,25.1231,177600.0
2016-10-25 12:00:00,32.2,32.22,32.09,32.15,149500.0,25.1231,25.1387,25.0373,25.0841,149500.0
2016-10-25 12:30:00,32.15,32.17,32.07,32.08,137400.0,25.0841,25.0997,25.0217,25.0295,137400.0
2016-10-25 13:00:00,32.08,32.16,32.04,32.08,125800.0,25.0295,25.0919,24.9982,25.0295,125800.0
2016-10-25 13:30:00,32.09,32.11,32.02,32.03,180800.0,25.0373,25.0529,24.9826,24.9904,180800.0
2016-10-25 14:00:00,32.04,32.07,31.97,31.98,194800.0,24.9982,25.0217,24.9436,24.9514,194800.0
2016-10-25 14:30:00,31.99,32.01,31.93,31.94,167100.0,24.9592,24.9748,24.9124,24.9202,167100.0
2016-10-25 15:00:00,31.93,31.95,31.86,31.89,317900.0,24.9124,24.928,24.8578,24.8812,317900.0
2016-10-25 15:30:00,31.89,32.11,31.88,32.08,881200.0,24.8812,25.0529,24.8734,25.0295,881200.0
2016-10-26 09:30:00,32.0,32.45,31.9,32.23,233411.0,24.967,25.3181,24.889,25.1465,233411.0
2016-10-26 10:00:00,32.24,32.28,31.94,32.14,354794.0,25.1543,25.1855,24.9202,25.0763,354794.0
2016-10-26 10:30:00,32.15,32.3,32.12,32.25,234535.0,25.0841,25.2011,25.0607,25.1621,234535.0
2016-10-26 11:00:00,32.24,32.34,32.2,32.27,131754.0,25.1543,25.2323,25.1231,25.1777,131754.0
2016-10-26 11:30:00,32.27,32.29,32.17,32.23,233301.0,25.1777,25.1933,25.0997,25.1465,233301.0
2016-10-26 12:00:00,32.23,32.28,32.15,32.25,383109.0,25.1465,25.1855,25.0841,25.1621,383109.0
2016-10-26 12:30:00,32.25,32.29,32.2,32.21,196076.0,25.1621,25.1933,25.1231,25.1309,196076.0
2016-10-26 13:00:00,32.22,32.23,32.04,32.06,141182.0,25.1387,25.1465,24.9982,25.0139,141182.0
2016-10-26 13:30:00,32.07,32.13,32.0,32.09,215258.0,25.0217,25.0685,24.967,25.0373,215258.0
2016-10-26 14:00:00,32.09,32.16,32.06,32.11,201550.0,25.0373,25.0919,25.0139,25.0529,201550.0
2016-10-26 14:30:00,32.1,32.16,32.0,32.04,232269.0,25.0451,25.0919,24.967,24.9982,232269.0
2016-10-26 15:00:00,32.05,32.11,31.94,32.1,203327.0,25.0061,25.0529,24.9202,25.0451,203327.0
2016-10-26 15:30:00,32.1,32.22,32.09,32.14,577300.0,25.0451,25.1387,25.0373,25.0763,577300.0
2016-10-27 09:30:00,32.42,32.52,32.11,32.31,324800.0,25.2947,25.3728,25.0529,25.2089,324800.0
2016-10-27 10:00:00,32.31,32.36,32.04,32.09,147851.0,25.2089,25.2479,24.9982,25.0373,147851.0
2016-10-27 10:30:00,32.1,32.34,32.09,32.32,150131.0,25.0451,25.2323,25.0373,25.2167,150131.0
2016-10-27 11:00:00,32.33,32.35,32.24,32.29,91907.0,25.2245,25.2401,25.1543,25.1933,91907.0
2016-10-27 11:30:00,32.29,32.5,32.22,32.48,126630.0,25.1933,25.3571,25.1387,25.3415,126630.0
2016-10-27 12:00:00,32.49,32.55,32.46,32.52,128122.0,25.3493,25.3962,25.3259,25.3728,128122.0
2016-10-27 12:30:00,32.52,32.56,32.49,32.55,147954.0,25.3728,25.404,25.3493,25.3962,147954.0
2016-10-27 13:00:00,32.55,32.61,32.53,32.57,155542.0,25.3962,25.443,25.3806,25.4118,155542.0
2016-10-27 13:30:00,32.56,32.59,32.51,32.53,98605.0,25.404,25.4274,25.365,25.3806,98605.0
2016-10-27 14:00:00,32.53,32.59,32.51,32.58,104110.0,25.3806,25.4274,25.365,25.4196,104110.0
2016-10-27 14:30:00,32.57,32.58,32.52,32.55,79492.0,25.4118,25.4196,25.3728,25.3962,79492.0
2016-10-27 15:00:00,32.55,32.55,32.45,32.49,97144.0,25.3962,25.3962,25.3181,25.3493,97144.0
2016-10-27 15:30:00,32.49,32.49,32.37,32.39,209919.0,25.3493,25.3493,25.2557,25.2713,209919.0
2016-10-28 09:30:00,32.34,32.46,32.01,32.15,149465.0,25.2323,25.3259,24.9748,25.0841,149465.0
2016-10-28 10:00:00,32.15,32.28,31.95,32.21,146088.0,25.0841,25.1855,24.928,25.1309,146088.0
2016-10-28 10:30:00,32.21,32.36,32.17,32.19,97589.0,25.1309,25.2479,25.0997,25.1153,97589.0
2016-10-28 11:00:00,32.19,32.38,32.19,32.31,68633.0,25.1153,25.2635,25.1153,25.2089,68633.0
2016-10-28 11:30:00,32.31,32.34,32.27,32.33,137592.0,25.2089,25.2323,25.1777,25.2245,137592.0
2016-10-28 12:00:00,32.33,32.41,32.32,32.33,122024.0,25.2245,25.2869,25.2167,25.2245,122024.0
2016-10-28 12:30:00,32.33,32.38,32.32,32.34,35203.0,25.2245,25.2635,25.2167,25.2323,35203.0
2016-10-28 13:00:00,32.34,32.36,32.08,32.13,128712.0,25.2323,25.2479,25.0295,25.0685,128712.0
2016-10-28 13:30:00,32.13,32.15,31.92,31.92,86703.0,25.0685,25.0841,24.9046,24.9046,86703.0
2016-10-28 14:00:00,31.91,32.11,31.87,32.04,154589.0,24.8968,25.0529,24.8656,24.9982,154589.0
2016-10-28 14:30:00,32.05,32.14,32.02,32.12,70790.0,25.0061,25.0763,24.9826,25.0607,70790.0
2016-10-28 15:00:00,32.12,32.14,32.03,32.12,163978.0,25.0607,25.0763,24.9904,25.0607,163978.0
2016-10-28 15:30:00,32.11,32.13,31.99,32.09,556224.0,25.0529,25.0685,24.9592,25.0373,556224.0
2016-10-31 09:30:00,32.18,32.34,32.03,32.05,135153.0,25.1075,25.2323,24.9904,25.0061,135153.0
2016-10-31 10:00:00,32.05,32.32,32.04,32.26,164203.0,25.0061,25.2167,24.9982,25.1699,164203.0
2016-10-31 10:30:00,32.27,32.27,32.09,32.12,141433.0,25.1777,25.1777,25.0373,25.0607,141433.0
2016-10-31 11:00:00,32.11,32.31,32.11,32.3,180971.0,25.0529,25.2089,25.0529,25.2011,180971.0
2016-10-31 11:30:00,32.31,32.36,32.28,32.36,123154.0,25.2089,25.2479,25.1855,25.2479,123154.0
2016-10-31 12:00:00,32.36,32.4,32.3,32.34,86594.0,25.2479,25.2791,25.2011,25.2323,86594.0
2016-10-31 12:30:00,32.34,32.35,32.27,32.3,73184.0,25.2323,25.2401,25.1777,25.2011,73184.0
2016-10-31 13:00:00,32.3,32.31,32.23,32.24,109410.0,25.2011,25.2089,25.1465,25.1543,109410.0
2016-10-31 13:30:00,32.23,32.32,32.23,32.3,285873.0,25.1465,25.2167,25.1465,25.2011,285873.0
2016-10-31 14:00:00,32.29,32.3,32.22,32.24,122706.0,25.1933,25.2011,25.1387,25.1543,122706.0
2016-10-31 14:30:00,32.24,32.3,32.23,32.25,85341.0,25.1543,25.2011,25.1465,25.1621,85341.0
2016-10-31 15:00:00,32.24,32.29,32.22,32.27,118183.0,25.1543,25.1933,25.1387,25.1777,118183.0
2016-10-31 15:30:00,32.28,32.32,32.2,32.21,330376.0,25.1855,25.2167,25.1231,25.1309,330376.0
2016-11-01 09:30:00,32.36,32.52,32.19,32.37,186443.0,25.2479,25.3728,25.1153,25.2557,186443.0
2016-11-01 10:00:00,32.38,32.38,32.21,32.23,158473.0,25.2635,25.2635,25.1309,25.1465,158473.0
2016-11-01 10:30:00,32.23,32.3,32.06,32.26,167975.0,25.1465,25.2011,25.0139,25.1699,167975.0
2016-11-01 11:00:00,32.27,32.27,32.14,32.21,125667.0,25.1777,25.1777,25.0763,25.1309,125667.0
2016-11-01 11:30:00,32.2,32.27,32.12,32.15,126323.0,25.1231,25.1777,25.0607,25.0841,126323.0
2016-11-01 12:00:00,32.15,32.2,32.08,32.12,132704.0,25.0841,25.1231,25.0295,25.0607,132704.0
2016-11-01 12:30:00,32.12,32.2,32.1,32.2,139496.0,25.0607,25.1231,25.0451,25.1231,139496.0
2016-11-01 13:00:00,32.2,32.22,32.06,32.13,103246.0,25.1231,25.1387,25.0139,25.0685,103246.0
2016-11-01 13:30:00,32.13,32.13,31.92,31.93,183024.0,25.0685,25.0685,24.9046,24.9124,183024.0
2016-11-01 14:00:00,31.93,31.96,31.79,31.94,174374.0,24.9124,24.9358,24.8032,24.9202,174374.0
2016-11-01 14:30:00,31.93,32.03,31.91,31.99,137916.0,24.9124,24.9904,24.8968,24.9592,137916.0
2016-11-01 15:00:00,31.98,32.21,31.94,32.2,151548.0,24.9514,25.1309,24.9202,25.1231,151548.0
2016-11-01 15:30:00,32.21,32.32,32.12,32.24,423637.0,25.1309,25.2167,25.0607,25.1543,423637.0
2016-11-02 09:30:00,32.03,32.36,31.8,31.82,219145.0,24.9904,25.2479,24.811,24.8266,219145.0
2016-11-02 10:00:00,31.82,31.83,31.43,31.5,539809.0,24.8266,24.8344,24.5223,24.5769,539809.0
2016-11-02 10:30:00,31.5,31.5,31.08,31.09,607391.0,24.5769,24.5769,24.2492,24.257,607391.0
2016-11-02 11:00:00,31.09,31.32,31.09,31.15,508390.0,24.257,24.4365,24.257,24.3039,508390.0
2016-11-02 11:30:00,31.14,31.22,31.03,31.2,364125.0,24.296,24.3585,24.2102,24.3429,364125.0
2016-11-02 12:00:00,31.19,31.24,31.12,31.14,249553.0,24.3351,24.3741,24.2804,24.296,249553.0
2016-11-02 12:30:00,31.14,31.2,31.13,31.17,125322.0,24.296,24.3429,24.2882,24.3195,125322.0
2016-11-02 13:00:00,31.17,31.19,30.96,31.01,131881.0,24.3195,24.3351,24.1556,24.1946,131881.0
2016-11-02 13:30:00,31.0,31.11,30.92,31.09,225613.0,24.1868,24.2726,24.1244,24.257,225613.0
2016-11-02 14:00:00,31.11,31.17,30.85,31.04,395748.0,24.2726,24.3195,24.0698,24.218,395748.0
2016-11-02 14:30:00,31.03,31.13,30.93,30.95,301472.0,24.2102,24.2882,24.1322,24.1478,301472.0
2016-11-02 15:00:00,30.94,31.1,30.93,31.1,268410.0,24.14,24.2648,24.1322,24.2648,268410.0
2016-11-02 15:30:00,31.1,31.12,30.93,30.96,567710.0,24.2648,24.2804,24.1322,24.1556,567710.0
2016-11-03 09:30:00,31.12,31.44,31.11,31.41,348707.0,24.2804,24.5301,24.2726,24.5067,348707.0
2016-11-03 10:00:00,31.41,31.5,31.28,31.49,261990.0,24.5067,24.5769,24.4053,24.5691,261990.0
2016-11-03 10:30:00,31.49,31.57,31.35,31.49,335339.0,24.5691,24.6315,24.4599,24.5691,335339.0
2016-11-03 11:00:00,31.5,31.52,31.34,31.45,197300.0,24.5769,24.5925,24.4521,24.5379,197300.0
2016-11-03 11:30:00,31.45,31.47,31.31,31.35,197307.0,24.5379,24.5535,24.4287,24.4599,197307.0
2016-11-03 12:00:00,31.34,31.37,31.19,31.2,104385.0,24.4521,24.4755,24.3351,24.3429,104385.0
2016-11-03 12:30:00,31.2,31.25,31.13,31.21,126248.0,24.3429,24.3819,24.2882,24.3507,126248.0
2016-11-03 13:00:00,31.2,31.22,31.13,31.2,89889.0,24.3429,24.3585,24.2882,24.3429,89889.0
2016-11-03 13:30:00,31.2,31.25,31.15,31.2,119838.0,24.3429,24.3819,24.3039,24.3429,119838.0
2016-11-03 14:00:00,31.19,31.24,31.13,31.16,109286.0,24.3351,24.3741,24.2882,24.3117,109286.0
2016-11-03 14:30:00,31.17,31.24,31.16,31.24,143501.0,24.3195,24.3741,24.3117,24.3741,143501.0
2016-11-03 15:00:00,31.24,31.27,31.19,31.25,110838.0,24.3741,24.3975,24.3351,24.3819,110838.0
2016-11-03 15:30:00,31.25,31.25,31.11,31.17,349402.0,24.3819,24.3819,24.2726,24.3195,349402.0
2016-11-04 09:30:00,31.32,31.41,30.96,30.99,252743.0,24.4365,24.5067,24.1556,24.179,252743.0
2016-11-04 10:00:00,31.0,31.32,30.97,31.3,154997.0,24.1868,24.4365,24.1634,24.4209,154997.0
2016-11-04 10:30:00,31.29,31.7,31.28,31.68,278848.0,24.4131,24.733,24.4053,24.7174,278848.0
2016-11-04 11:00:00,31.68,31.78,31.62,31.7,233732.0,24.7174,24.7954,24.6706,24.733,233732.0
2016-11-04 11:30:00,31.7,31.78,31.65,31.71,134372.0,24.733,24.7954,24.694,24.7408,134372.0
2016-11-04 12:00:00,31.72,31.93,31.71,31.92,149002.0,24.7486,24.9124,24.7408,24.9046,149002.0
2016-11-04 12:30:00,31.92,31.93,31.84,31.89,137924.0,24.9046,24.9124,24.8422,24.8812,137924.0
2016-11-04 13:00:00,31.88,31.92,31.79,31.8,108784.0,24.8734,24.9046,24.8032,24.811,108784.0
2016-11-04 13:30:00,31.8,31.82,31.74,31.77,99583.0,24.811,24.8266,24.7642,24.7876,99583.0
2016-11-04 14:00:00,31.77,31.77,31.62,31.63,222405.0,24.7876,24.7876,24.6706,24.6784,222405.0
2016-11-04 14:30:00,31.63,31.63,31.46,31.51,127454.0,24.6784,24.6784,24.5457,24.5847,127454.0
2016-11-04 15:00:00,31.5,31.5,31.37,31.42,227042.0,24.5769,24.5769,24.4755,24.5145,227042.0
2016-11-04 15:30:00,31.43,31.46,31.36,31.4,422114.0,24.5223,24.5457,24.4677,24.4989,422114.0
2016-11-07 09:30:00,32.11,32.18,31.84,32.15,324455.0,25.0529,25.1075,24.8422,25.0841,324455.0
2016-11-07 10:00:00,32.15,32.41,32.15,32.39,208423.0,25.0841,25.2869,25.0841,25.2713,208423.0
2016-11-07 10:30:00,32.4,32.42,32.15,32.18,191883.0,25.2791,25.2947,25.0841,25.1075,191883.0
2016-11-07 11:00:00,32.18,32.41,32.18,32.34,129741.0,25.1075,25.2869,25.1075,25.2323,129741.0
2016-11-07 11:30:00,32.34,32.38,32.23,32.28,115557.0,25.2323,25.2635,25.1465,25.1855,115557.0
2016-11-07 12:00:00,32.29,32.42,32.24,32.25,185423.0,25.1933,25.2947,25.1543,25.1621,185423.0
2016-11-07 12:30:00,32.26,32.28,32.16,32.23,95747.0,25.1699,25.1855,25.0919,25.1465,95747.0
2016-11-07 13:00:00,32.22,32.29,32.2,32.22,89175.0,25.1387,25.1933,25.1231,25.1387,89175.0
2016-11-07 13:30:00,32.21,32.31,32.2,32.28,105063.0,25.1309,25.2089,25.1231,25.1855,105063.0
2016-11-07 14:00:00,32.28,32.29,32.22,32.22,133122.0,25.1855,25.1933,25.1387,25.1387,133122.0
2016-11-07 14:30:00,32.22,32.28,32.15,32.2,189935.0,25.1387,25.1855,25.0841,25.1231,189935.0
2016-11-07 15:00:00,32.21,32.22,32.13,32.21,231237.0,25.1309,25.1387,25.0685,25.1309,231237.0
2016-11-07 15:30:00,32.2,32.32,32.16,32.26,1419200.0,25.1231,25.2167,25.0919,25.1699,1419200.0
2016-11-08 09:30:00,32.48,32.48,31.86,31.98,228795.0,25.3415,25.3415,24.8578,24.9514,228795.0
2016-11-08 10:00:00,31.97,32.04,31.86,32.03,271812.0,24.9436,24.9982,24.8578,24.9904,271812.0
2016-11-08 10:30:00,32.03,32.22,32.03,32.17,124368.0,24.9904,25.1387,24.9904,25.0997,124368.0
2016-11-08 11:00:00,32.17,32.39,32.17,32.33,107417.0,25.0997,25.2713,25.0997,25.2245,107417.0
2016-11-08 11:30:00,32.32,32.47,32.31,32.46,208383.0,25.2167,25.3337,25.2089,25.3259,208383.0
2016-11-08 12:00:00,32.46,32.52,32.43,32.48,163444.0,25.3259,25.3728,25.3025,25.3415,163444.0
2016-11-08 12:30:00,32.48,32.53,32.46,32.5,121093.0,25.3415,25.3806,25.3259,25.3571,121093.0
2016-11-08 13:00:00,32.5,32.54,32.44,32.46,127624.0,25.3571,25.3884,25.3103,25.3259,127624.0
2016-11-08 13:30:00,32.47,32.57,32.43,32.44,100807.0,25.3337,25.4118,25.3025,25.3103,100807.0
2016-11-08 14:00:00,32.44,32.46,32.31,32.4,112716.0,25.3103,25.3259,25.2089,25.2791,112716.0
2016-11-08 14:30:00,32.39,32.39,32.27,32.3,76431.0,25.2713,25.2713,25.1777,25.2011,76431.0
2016-11-08 15:00:00,32.29,32.43,32.27,32.4,134104.0,25.1933,25.3025,25.1777,25.2791,134104.0
2016-11-08 15:30:00,32.4,32.47,32.31,32.4,374730.0,25.2791,25.3337,25.2089,25.2791,374730.0
2016-11-09 09:30:00,33.0,34.1,32.65,34.09,1088576.0,25.7473,26.6055,25.4742,26.5977,1088576.0
2016-11-09 10:00:00,34.09,34.26,33.78,34.14,1325208.0,26.5977,26.7303,26.3558,26.6367,1325208.0
2016-11-09 10:30:00,34.15,34.31,33.99,34.04,760630.0,26.6445,26.7693,26.5197,26.5587,760630.0
2016-11-09 11:00:00,34.04,34.35,34.01,34.32,385613.0,26.5587,26.8006,26.5353,26.7771,385613.0
2016-11-09 11:30:00,34.33,34.54,34.33,34.37,388094.0,26.785,26.9488,26.785,26.8162,388094.0
2016-11-09 12:00:00,34.38,34.48,34.23,34.46,354714.0,26.824,26.902,26.7069,26.8864,354714.0
2016-11-09 12:30:00,34.46,34.5,34.36,34.47,196569.0,26.8864,26.9176,26.8084,26.8942,196569.0
2016-11-09 13:00:00,34.48,34.77,34.41,34.72,341175.0,26.902,27.1282,26.8474,27.0892,341175.0
2016-11-09 13:30:00,34.71,34.95,34.68,34.85,293522.0,27.0814,27.2687,27.058,27.1907,293522.0
2016-11-09 14:00:00,34.85,34.85,34.58,34.61,345310.0,27.1907,27.1907,26.98,27.0034,345310.0
2016-11-09 14:30:00,34.6,34.9,34.59,34.79,196826.0,26.9956,27.2297,26.9878,27.1439,196826.0
2016-11-09 15:00:00,34.8,35.04,34.78,34.97,483024.0,27.1517,27.3389,27.1361,27.2843,483024.0
2016-11-09 15:30:00,34.97,34.99,34.49,34.63,951121.0,27.2843,27.2999,26.9098,27.019,951121.0
2016-11-10 09:30:00,35.37,36.98,35.2,36.7,980663.0,27.5964,28.8525,27.4637,28.6341,980663.0
2016-11-10 10:00:00,36.69,36.86,36.33,36.39,856078.0,28.6263,28.7589,28.3454,28.3922,856078.0
2016-11-10 10:30:00,36.39,36.56,36.0,36.07,551541.0,28.3922,28.5248,28.0879,28.1425,551541.0
2016-11-10 11:00:00,36.05,36.23,35.95,36.08,365062.0,28.1269,28.2674,28.0489,28.1503,365062.0
2016-11-10 11:30:00,36.08,36.46,36.03,36.21,437876.0,28.1503,28.4468,28.1113,28.2518,437876.0
2016-11-10 12:00:00,36.22,36.65,36.17,36.57,289921.0,28.2596,28.5951,28.2206,28.5326,289921.0
2016-11-10 12:30:00,36.59,36.68,36.31,36.51,213480.0,28.5482,28.6185,28.3298,28.4858,213480.0
2016-11-10 13:00:00,36.52,36.6,36.4,36.5,163272.0,28.4936,28.5561,28.4,28.478,163272.0
2016-11-10 13:30:00,36.5,36.71,36.45,36.68,253215.0,28.478,28.6419,28.439,28.6185,253215.0
2016-11-10 14:00:00,36.67,36.75,36.62,36.7,212926.0,28.6107,28.6731,28.5717,28.6341,212926.0
2016-11-10 14:30:00,36.7,36.75,36.57,36.7,139443.0,28.6341,28.6731,28.5326,28.6341,139443.0
2016-11-10 15:00:00,36.7,36.8,36.64,36.8,259264.0,28.6341,28.7121,28.5873,28.7121,259264.0
2016-11-10 15:30:00,36.8,36.81,36.54,36.59,785239.0,28.7121,28.7199,28.5092,28.5482,785239.0
2016-11-11 09:30:00,36.42,36.63,35.96,36.31,385637.0,28.4156,28.5795,28.0567,28.3298,385637.0
2016-11-11 10:00:00,36.34,36.48,36.19,36.26,297379.0,28.3532,28.4624,28.2362,28.2908,297379.0
2016-11-11 10:30:00,36.27,36.48,36.24,36.41,162691.0,28.2986,28.4624,28.2752,28.4078,162691.0
2016-11-11 11:00:00,36.39,36.48,36.23,36.26,178613.0,28.3922,28.4624,28.2674,28.2908,178613.0
2016-11-11 11:30:00,36.25,36.5,36.25,36.43,218289.0,28.283,28.478,28.283,28.4234,218289.0
2016-11-11 12:00:00,36.43,36.62,36.42,36.5,177615.0,28.4234,28.5717,28.4156,28.478,177615.0
2016-11-11 12:30:00,36.49,36.7,36.45,36.66,158235.0,28.4702,28.6341,28.439,28.6029,158235.0
2016-11-11 13:00:00,36.65,36.89,36.65,36.84,182231.0,28.5951,28.7823,28.5951,28.7433,182231.0
2016-11-11 13:30:00,36.84,36.95,36.84,36.91,137913.0,28.7433,28.8291,28.7433,28.7979,137913.0
2016-11-11 14:00:00,36.9,36.96,36.73,36.76,235143.0,28.7901,28.8369,28.6575,28.6809,235143.0
2016-11-11 14:30:00,36.75,36.84,36.73,36.75,354637.0,28.6731,28.7433,28.6575,28.6731,354637.0
2016-11-11 15:00:00,36.74,36.89,36.74,36.83,314510.0,28.6653,28.7823,28.6653,28.7355,314510.0
2016-11-11 15:30:00,36.84,37.04,36.84,36.97,501700.0,28.7433,28.8993,28.7433,28.8447,501700.0
2016-11-14 09:30:00,37.34,38.51,37.33,38.31,997160.0,29.1941,30.1088,29.1862,29.9524,997160.0
2016-11-14 10:00:00,38.29,38.88,38.28,38.36,647687.0,29.9368,30.3981,29.929,29.9915,647687.0
2016-11-14 10:30:00,38.36,38.49,38.2,38.39,381739.0,29.9915,30.0932,29.8664,30.015,381739.0
2016-11-14 11:00:00,38.4,38.62,38.14,38.31,283417.0,30.0228,30.1948,29.8195,29.9524,283417.0
2016-11-14 11:30:00,38.3,38.48,38.25,38.36,264085.0,29.9446,30.0854,29.9055,29.9915,264085.0
2016-11-14 12:00:00,38.35,38.4,38.06,38.09,218552.0,29.9837,30.0228,29.757,29.7804,218552.0
2016-11-14 12:30:00,38.09,38.1,37.82,37.86,207111.0,29.7804,29.7883,29.5693,29.6006,207111.0
2016-11-14 13:00:00,37.86,38.22,37.79,38.14,207176.0,29.6006,29.8821,29.5459,29.8195,207176.0
2016-11-14 13:30:00,38.14,38.27,38.04,38.11,239636.0,29.8195,29.9212,29.7414,29.7961,239636.0
2016-11-14 14:00:00,38.1,38.11,37.93,38.02,214269.0,29.7883,29.7961,29.6553,29.7257,214269.0
2016-11-14 14:30:00,38.03,38.18,37.97,38.17,273550.0,29.7335,29.8508,29.6866,29.843,273550.0
2016-11-14 15:00:00,38.17,38.42,38.13,38.41,303327.0,29.843,30.0385,29.8117,30.0306,303327.0
2016-11-14 15:30:00,38.41,38.5,38.27,38.43,674010.0,30.0306,30.101,29.9212,30.0463,674010.0
2016-11-15 09:30:00,37.9,37.97,37.47,37.56,426701.0,29.6319,29.6866,29.2957,29.3661,426701.0
2016-11-15 10:00:00,37.55,37.96,37.55,37.75,290022.0,29.3582,29.6788,29.3582,29.5146,290022.0
2016-11-15 10:30:00,37.75,38.12,37.69,38.07,297810.0,29.5146,29.8039,29.4677,29.7648,297810.0
2016-11-15 11:00:00,38.09,38.46,38.04,38.38,280635.0,29.7804,30.0697,29.7414,30.0072,280635.0
2016-11-15 11:30:00,38.38,38.52,38.27,38.51,223634.0,30.0072,30.1166,29.9212,30.1088,223634.0
2016-11-15 12:00:00,38.5,38.6,38.42,38.53,195322.0,30.101,30.1792,30.0385,30.1245,195322.0
2016-11-15 12:30:00,38.52,38.64,38.45,38.55,142502.0,30.1166,30.2105,30.0619,30.1401,142502.0
2016-11-15 13:00:00,38.54,38.57,38.4,38.53,138526.0,30.1323,30.1557,30.0228,30.1245,138526.0
2016-11-15 13:30:00,38.54,38.73,38.52,38.69,293612.0,30.1323,30.2808,30.1166,30.2496,293612.0
2016-11-15 14:00:00,38.69,38.82,38.64,38.77,170748.0,30.2496,30.3512,30.2105,30.3121,170748.0
2016-11-15 14:30:00,38.77,38.86,38.75,38.83,236001.0,30.3121,30.3825,30.2965,30.359,236001.0
2016-11-15 15:00:00,38.82,38.84,38.64,38.73,170693.0,30.3512,30.3668,30.2105,30.2808,170693.0
2016-11-15 15:30:00,38.73,38.79,38.62,38.76,472273.0,30.2808,30.3277,30.1948,30.3043,472273.0
2016-11-16 09:30:00,37.09,37.85,36.57,37.42,1152730.0,28.9986,29.5928,28.592,29.2566,1152730.0
2016-11-16 10:00:00,37.41,37.83,37.29,37.67,635417.0,29.2488,29.5772,29.155,29.4521,635417.0
2016-11-16 10:30:00,37.66,37.77,37.52,37.63,311447.0,29.4443,29.5303,29.3348,29.4208,311447.0
2016-11-16 11:00:00,37.63,37.63,37.48,37.56,225815.0,29.4208,29.4208,29.3035,29.3661,225815.0
2016-11-16 11:30:00,37.55,37.56,37.41,37.46,212361.0,29.3582,29.3661,29.2488,29.2879,212361.0
2016-11-16 12:00:00,37.45,37.46,37.23,37.33,361260.0,29.2801,29.2879,29.1081,29.1862,361260.0
2016-11-16 12:30:00,37.34,37.35,37.14,37.22,232046.0,29.1941,29.2019,29.0377,29.1002,232046.0
2016-11-16 13:00:00,37.22,37.28,37.12,37.13,162033.0,29.1002,29.1472,29.0221,29.0299,162033.0
2016-11-16 13:30:00,37.14,37.29,37.09,37.29,205591.0,29.0377,29.155,28.9986,29.155,205591.0
2016-11-16 14:00:00,37.28,37.41,37.27,37.36,134732.0,29.1472,29.2488,29.1393,29.2097,134732.0
2016-11-16 14:30:00,37.36,37.44,37.26,37.34,320383.0,29.2097,29.2722,29.1315,29.1941,320383.0
2016-11-16 15:00:00,37.33,37.51,37.31,37.5,186058.0,29.1862,29.327,29.1706,29.3192,186058.0
2016-11-16 15:30:00,37.49,37.5,37.34,37.46,635527.0,29.3113,29.3192,29.1941,29.2879,635527.0
2016-11-17 09:30:00,37.47,37.97,37.24,37.94,285985.0,29.2957,29.6866,29.1159,29.6632,285985.0
2016-11-17 10:00:00,37.95,38.08,37.87,37.93,390028.0,29.671,29.7726,29.6084,29.6553,390028.0
2016-11-17 10:30:00,37.93,38.02,37.78,37.95,327804.0,29.6553,29.7257,29.5381,29.671,327804.0
2016-11-17 11:00:00,37.96,38.12,37.92,37.94,513167.0,29.6788,29.8039,29.6475,29.6632,513167.0
2016-11-17 11:30:00,37.94,38.02,37.7,37.7,384843.0,29.6632,29.7257,29.4755,29.4755,384843.0
2016-11-17 12:00:00,37.7,37.83,37.68,37.8,381608.0,29.4755,29.5772,29.4599,29.5537,381608.0
2016-11-17 12:30:00,37.8,37.88,37.71,37.87,225791.0,29.5537,29.6163,29.4833,29.6084,225791.0
2016-11-17 13:00:00,37.87,37.95,37.84,37.91,173899.0,29.6084,29.671,29.585,29.6397,173899.0
2016-11-17 13:30:00,37.91,37.96,37.8,37.87,232866.0,29.6397,29.6788,29.5537,29.6084,232866.0
2016-11-17 14:00:00,37.86,37.9,37.79,37.8,247103.0,29.6006,29.6319,29.5459,29.5537,247103.0
2016-11-17 14:30:00,37.79,37.79,37.67,37.7,323855.0,29.5459,29.5459,29.4521,29.4755,323855.0
2016-11-17 15:00:00,37.69,37.89,37.69,37.81,333473.0,29.4677,29.6241,29.4677,29.5615,333473.0
2016-11-17 15:30:00,37.8,37.92,37.78,37.92,648353.0,29.5537,29.6475,29.5381,29.6475,648353.0
2016-11-18 09:30:00,37.8,37.98,37.64,37.81,395004.0,29.5537,29.6944,29.4286,29.5615,395004.0
2016-11-18 10:00:00,37.8,37.91,37.77,37.83,194680.0,29.5537,29.6397,29.5303,29.5772,194680.0
2016-11-18 10:30:00,37.83,38.01,37.78,37.85,309922.0,29.5772,29.7179,29.5381,29.5928,309922.0
2016-11-18 11:00:00,37.85,38.05,37.84,38.05,254818.0,29.5928,29.7492,29.585,29.7492,254818.0
2016-11-18 11:30:00,38.04,38.05,37.93,37.96,240215.0,29.7414,29.7492,29.6553,29.6788,240215.0
2016-11-18 12:00:00,37.95,38.09,37.95,38.08,189338.0,29.671,29.7804,29.671,29.7726,189338.0
2016-11-18 12:30:00,38.08,38.22,38.07,38.22,134015.0,29.7726,29.8821,29.7648,29.8821,134015.0
2016-11-18 13:00:00,38.22,38.37,38.19,38.35,152741.0,29.8821,29.9994,29.8586,29.9837,152741.0
2016-11-18 13:30:00,38.35,38.4,38.31,38.37,166459.0,29.9837,30.0228,29.9524,29.9994,166459.0
2016-11-18 14:00:00,38.37,38.38,38.28,38.28,309068.0,29.9994,30.0072,29.929,29.929,309068.0
2016-11-18 14:30:00,38.28,38.38,38.26,38.37,116797.0,29.929,30.0072,29.9134,29.9994,116797.0
2016-11-18 15:00:00,38.37,38.42,38.3,38.31,148704.0,29.9994,30.0385,29.9446,29.9524,148704.0
2016-11-18 15:30:00,38.31,38.33,38.19,38.22,326213.0,29.9524,29.9681,29.8586,29.8821,326213.0
2016-11-21 09:30:00,38.49,38.53,38.15,38.4,115007.0,30.0932,30.1245,29.8274,30.0228,115007.0
2016-11-21 10:00:00,38.4,38.41,38.03,38.1,79254.0,30.0228,30.0306,29.7335,29.7883,79254.0
2016-11-21 10:30:00,38.1,38.25,38.07,38.24,102409.0,29.7883,29.9055,29.7648,29.8977,102409.0
2016-11-21 11:00:00,38.23,38.48,38.2,38.41,228959.0,29.8899,30.0854,29.8664,30.0306,228959.0
2016-11-21 11:30:00,38.41,38.49,38.33,38.39,91080.0,30.0306,30.0932,29.9681,30.015,91080.0
2016-11-21 12:00:00,38.38,38.44,38.28,38.44,100029.0,30.0072,30.0541,29.929,30.0541,100029.0
2016-11-21 12:30:00,38.43,38.55,38.39,38.52,101398.0,30.0463,30.1401,30.015,30.1166,101398.0
2016-11-21 13:00:00,38.51,38.6,38.5,38.56,125141.0,30.1088,30.1792,30.101,30.1479,125141.0
2016-11-21 13:30:00,38.56,38.61,38.49,38.6,129830.0,30.1479,30.187,30.0932,30.1792,129830.0
2016-11-21 14:00:00,38.6,38.65,38.52,38.57,120348.0,30.1792,30.2183,30.1166,30.1557,120348.0
2016-11-21 14:30:00,38.57,38.57,38.49,38.51,77504.0,30.1557,30.1557,30.0932,30.1088,77504.0
2016-11-21 15:00:00,38.51,38.6,38.48,38.58,77463.0,30.1088,30.1792,30.0854,30.1635,77463.0
2016-11-21 15:30:00,38.57,38.59,38.46,38.53,328462.0,30.1557,30.1714,30.0697,30.1245,328462.0
2016-11-22 09:30:00,38.15,38.76,38.15,38.65,320876.0,29.8274,30.3043,29.8274,30.2183,320876.0
2016-11-22 10:00:00,38.66,38.69,38.53,38.57,196162.0,30.2261,30.2496,30.1245,30.1557,196162.0
2016-11-22 10:30:00,38.58,38.61,38.29,38.39,350721.0,30.1635,30.187,29.9368,30.015,350721.0
2016-11-22 11:00:00,38.39,38.52,38.32,38.33,97093.0,30.015,30.1166,29.9603,29.9681,97093.0
2016-11-22 11:30:00,38.33,38.38,38.26,38.33,142653.0,29.9681,30.0072,29.9134,29.9681,142653.0
2016-11-22 12:00:00,38.32,38.45,38.26,38.43,205558.0,29.9603,30.0619,29.9134,30.0463,205558.0
2016-11-22 12:30:00,38.42,38.46,38.39,38.41,82472.0,30.0385,30.0697,30.015,30.0306,82472.0
2016-11-22 13:00:00,38.41,38.44,38.31,38.39,161827.0,30.0306,30.0541,29.9524,30.015,161827.0
2016-11-22 13:30:00,38.39,38.46,38.35,38.46,77542.0,30.015,30.0697,29.9837,30.0697,77542.0
2016-11-22 14:00:00,38.47,38.51,38.43,38.5,88371.0,30.0775,30.1088,30.0463,30.101,88371.0
2016-11-22 14:30:00,38.49,38.56,38.48,38.52,105362.0,30.0932,30.1479,30.0854,30.1166,105362.0
2016-11-22 15:00:00,38.53,38.58,38.52,38.57,124732.0,30.1245,30.1635,30.1166,30.1557,124732.0
2016-11-22 15:30:00,38.57,38.7,38.55,38.66,329526.0,30.1557,30.2574,30.1401,30.2261,329526.0
2016-11-23 09:30:00,38.67,39.07,38.55,38.8,222694.0,30.2339,30.5467,30.1401,30.3356,222694.0
2016-11-23 10:00:00,38.8,38.94,38.66,38.92,133217.0,30.3356,30.445,30.2261,30.4294,133217.0
2016-11-23 10:30:00,38.92,39.13,38.89,39.08,184550.0,30.4294,30.5936,30.4059,30.5545,184550.0
2016-11-23 11:00:00,39.09,39.13,38.96,39.04,153157.0,30.5623,30.5936,30.4606,30.5232,153157.0
2016-11-23 11:30:00,39.03,39.17,38.96,39.17,121397.0,30.5154,30.6248,30.4606,30.6248,121397.0
2016-11-23 12:00:00,39.17,39.19,39.01,39.09,124565.0,30.6248,30.6405,30.4997,30.5623,124565.0
2016-11-23 12:30:00,39.1,39.19,39.02,39.06,132804.0,30.5701,30.6405,30.5076,30.5388,132804.0
2016-11-23 13:00:00,39.07,39.14,39.02,39.12,81893.0,30.5467,30.6014,30.5076,30.5857,81893.0
2016-11-23 13:30:00,39.11,39.13,39.06,39.1,74683.0,30.5779,30.5936,30.5388,30.5701,74683.0
2016-11-23 14:00:00,39.11,39.17,39.05,39.07,126594.0,30.5779,30.6248,30.531,30.5467,126594.0
2016-11-23 14:30:00,39.06,39.11,38.99,39.03,114992.0,30.5388,30.5779,30.4841,30.5154,114992.0
2016-11-23 15:00:00,39.03,39.15,39.02,39.14,156511.0,30.5154,30.6092,30.5076,30.6014,156511.0
2016-11-23 15:30:00,39.15,39.15,39.07,39.12,314453.0,30.6092,30.6092,30.5467,30.5857,314453.0
2016-11-25 09:30:00,39.09,39.23,38.8,38.94,134721.0,30.5623,30.6717,30.3356,30.445,134721.0
2016-11-25 10:00:00,38.96,39.05,38.96,38.99,94668.0,30.4606,30.531,30.4606,30.4841,94668.0
2016-11-25 10:30:00,38.98,39.0,38.8,38.92,123279.0,30.4763,30.4919,30.3356,30.4294,123279.0
2016-11-25 11:00:00,38.92,38.93,38.79,38.8,75315.0,30.4294,30.4372,30.3277,30.3356,75315.0
2016-11-25 11:30:00,38.79,38.98,38.79,38.96,87015.0,30.3277,30.4763,30.3277,30.4606,87015.0
2016-11-25 12:00:00,38.96,39.03,38.89,39.01,81510.0,30.4606,30.5154,30.4059,30.4997,81510.0
2016-11-25 12:30:00,39.01,39.1,38.98,39.1,126348.0,30.4997,30.5701,30.4763,30.5701,126348.0
2016-11-28 09:30:00,39.03,39.09,38.68,39.02,202014.0,30.5154,30.5623,30.2417,30.5076,202014.0
2016-11-28 10:00:00,39.01,39.01,38.77,38.83,96016.0,30.4997,30.4997,30.3121,30.359,96016.0
2016-11-28 10:30:00,38.82,38.91,38.63,38.64,92631.0,30.3512,30.4216,30.2026,30.2105,92631.0
2016-11-28 11:00:00,38.63,38.71,38.52,38.66,134780.0,30.2026,30.2652,30.1166,30.2261,134780.0
2016-11-28 11:30:00,38.65,38.74,38.6,38.72,55089.0,30.2183,30.2886,30.1792,30.273,55089.0
2016-11-28 12:00:00,38.71,38.8,38.69,38.72,91712.0,30.2652,30.3356,30.2496,30.273,91712.0
2016-11-28 12:30:00,38.72,38.8,38.69,38.76,90476.0,30.273,30.3356,30.2496,30.3043,90476.0
2016-11-28 13:00:00,38.74,38.77,38.67,38.71,103038.0,30.2886,30.3121,30.2339,30.2652,103038.0
2016-11-28 13:30:00,38.72,38.81,38.71,38.73,80834.0,30.273,30.3434,30.2652,30.2808,80834.0
2016-11-28 14:00:00,38.74,38.78,38.61,38.63,118025.0,30.2886,30.3199,30.187,30.2026,118025.0
2016-11-28 14:30:00,38.63,38.67,38.6,38.63,58361.0,30.2026,30.2339,30.1792,30.2026,58361.0
2016-11-28 15:00:00,38.63,38.65,38.4,38.4,107237.0,30.2026,30.2183,30.0228,30.0228,107237.0
2016-11-28 15:30:00,38.41,38.44,38.27,38.41,436994.0,30.0306,30.0541,29.9212,30.0306,436994.0
2016-11-29 09:30:00,38.61,38.72,38.23,38.25,137845.0,30.187,30.273,29.8899,29.9055,137845.0
2016-11-29 10:00:00,38.25,38.63,38.24,38.54,112949.0,29.9055,30.2026,29.8977,30.1323,112949.0
2016-11-29 10:30:00,38.53,38.65,38.49,38.61,146483.0,30.1245,30.2183,30.0932,30.187,146483.0
2016-11-29 11:00:00,38.6,38.71,38.56,38.6,103754.0,30.1792,30.2652,30.1479,30.1792,103754.0
2016-11-29 11:30:00,38.59,38.6,38.5,38.52,91343.0,30.1714,30.1792,30.101,30.1166,91343.0
2016-11-29 12:00:00,38.52,38.52,38.43,38.47,91635.0,30.1166,30.1166,30.0463,30.0775,91635.0
2016-11-29 12:30:00,38.46,38.48,38.36,38.44,71976.0,30.0697,30.0854,29.9915,30.0541,71976.0
2016-11-29 13:00:00,38.44,38.46,38.36,38.4,72935.0,30.0541,30.0697,29.9915,30.0228,72935.0
2016-11-29 13:30:00,38.41,38.52,38.39,38.48,97883.0,30.0306,30.1166,30.015,30.0854,97883.0
2016-11-29 14:00:00,38.49,38.55,38.47,38.53,59984.0,30.0932,30.1401,30.0775,30.1245,59984.0
2016-11-29 14:30:00,38.53,38.65,38.52,38.6,146395.0,30.1245,30.2183,30.1166,30.1792,146395.0
2016-11-29 15:00:00,38.61,38.62,38.5,38.52,122162.0,30.187,30.1948,30.101,30.1166,122162.0
2016-11-29 15:30:00,38.51,38.51,38.35,38.5,276178.0,30.1088,30.1088,29.9837,30.101,276178.0
2016-11-30 09:30:00,39.15,39.61,39.13,39.49,410139.0,30.6092,30.9688,30.5936,30.875,410139.0
2016-11-30 10:00:00,39.49,39.73,39.45,39.73,460945.0,30.875,31.0627,30.8438,31.0627,460945.0
2016-11-30 10:30:00,39.72,39.75,39.56,39.57,446767.0,31.0549,31.0783,30.9298,30.9376,446767.0
2016-11-30 11:00:00,39.57,39.81,39.52,39.76,292961.0,30.9376,31.1252,30.8985,31.0861,292961.0
2016-11-30 11:30:00,39.76,39.95,39.75,39.92,200760.0,31.0861,31.2347,31.0783,31.2112,200760.0
2016-11-30 12:00:00,39.93,40.0,39.85,39.89,312009.0,31.219,31.2738,31.1565,31.1878,312009.0
2016-11-30 12:30:00,39.89,39.9,39.73,39.78,77067.0,31.1878,31.1956,31.0627,31.1018,77067.0
2016-11-30 13:00:00,39.77,39.85,39.73,39.78,86577.0,31.0939,31.1565,31.0627,31.1018,86577.0
2016-11-30 13:30:00,39.78,39.85,39.75,39.79,86922.0,31.1018,31.1565,31.0783,31.1096,86922.0
2016-11-30 14:00:00,39.8,39.81,39.58,39.64,79509.0,31.1174,31.1252,30.9454,30.9923,79509.0
2016-11-30 14:30:00,39.63,39.72,39.55,39.68,110818.0,30.9845,31.0549,30.9219,31.0236,110818.0
2016-11-30 15:00:00,39.68,39.94,39.6,39.88,354152.0,31.0236,31.2269,30.961,31.1799,354152.0
2016-11-30 15:30:00,39.89,39.92,39.78,39.79,347816.0,31.1878,31.2112,31.1018,31.1096,347816.0
2016-12-01 09:30:00,39.82,40.1,39.78,40.05,370918.0,31.133,31.352,31.1018,31.3129,370918.0
2016-12-01 10:00:00,40.05,40.44,39.96,40.39,303253.0,31.3129,31.6178,31.2425,31.5787,303253.0
2016-12-01 10:30:00,40.39,40.61,40.3,40.49,244630.0,31.5787,31.7507,31.5083,31.6569,244630.0
2016-12-01 11:00:00,40.49,40.61,40.36,40.38,212128.0,31.6569,31.7507,31.5552,31.5709,212128.0
2016-12-01 11:30:00,40.38,40.6,40.32,40.55,252919.0,31.5709,31.7429,31.524,31.7038,252919.0
2016-12-01 12:00:00,40.55,40.57,40.46,40.53,174529.0,31.7038,31.7194,31.6334,31.6881,174529.0
2016-12-01 12:30:00,40.52,40.64,40.46,40.46,182140.0,31.6803,31.7741,31.6334,31.6334,182140.0
2016-12-01 13:00:00,40.46,40.46,40.3,40.35,247634.0,31.6334,31.6334,31.5083,31.5474,247634.0
2016-12-01 13:30:00,40.35,40.38,40.15,40.18,157199.0,31.5474,31.5709,31.391,31.4145,157199.0
2016-12-01 14:00:00,40.18,40.4,40.18,40.32,137754.0,31.4145,31.5865,31.4145,31.524,137754.0
2016-12-01 14:30:00,40.31,40.37,40.27,40.34,116900.0,31.5161,31.563,31.4849,31.5396,116900.0
2016-12-01 15:00:00,40.34,40.35,40.19,40.22,181051.0,31.5396,31.5474,31.4223,31.4458,181051.0
2016-12-01 15:30:00,40.22,40.42,40.13,40.41,587795.0,31.4458,31.6021,31.3754,31.5943,587795.0
2016-12-02 09:30:00,40.72,40.8,39.67,40.29,214597.0,31.8367,31.8992,31.0158,31.5005,214597.0
2016-12-02 10:00:00,40.29,40.36,40.03,40.18,299651.0,31.5005,31.5552,31.2972,31.4145,299651.0
2016-12-02 10:30:00,40.16,40.42,40.15,40.4,108981.0,31.3989,31.6021,31.391,31.5865,108981.0
2016-12-02 11:00:00,40.39,40.39,40.3,40.39,111363.0,31.5787,31.5787,31.5083,31.5787,111363.0
2016-12-02 11:30:00,40.38,40.46,40.35,40.36,92339.0,31.5709,31.6334,31.5474,31.5552,92339.0
2016-12-02 12:00:00,40.35,40.35,40.12,40.27,110293.0,31.5474,31.5474,31.3676,31.4849,110293.0
2016-12-02 12:30:00,40.26,40.41,40.15,40.4,98109.0,31.477,31.5943,31.391,31.5865,98109.0
2016-12-02 13:00:00,40.4,40.4,40.15,40.19,105267.0,31.5865,31.5865,31.391,31.4223,105267.0
2016-12-02 13:30:00,40.19,40.31,40.18,40.27,60680.0,31.4223,31.5161,31.4145,31.4849,60680.0
2016-12-02 14:00:00,40.27,40.33,40.21,40.32,124755.0,31.4849,31.5318,31.438,31.524,124755.0
2016-12-02 14:30:00,40.31,40.35,40.25,40.3,201152.0,31.5161,31.5474,31.4692,31.5083,201152.0
2016-12-02 15:00:00,40.3,40.33,40.28,40.31,129532.0,31.5083,31.5318,31.4927,31.5161,129532.0
2016-12-02 15:30:00,40.3,40.34,40.21,40.24,280900.0,31.5083,31.5396,31.438,31.4614,280900.0
2016-12-05 09:30:00,40.61,41.0,40.47,40.86,197109.0,31.7507,32.0556,31.6412,31.9462,197109.0
2016-12-05 10:00:00,40.89,40.93,40.56,40.67,180381.0,31.9696,32.0009,31.7116,31.7976,180381.0
2016-12-05 10:30:00,40.69,40.71,40.47,40.61,133447.0,31.8132,31.8289,31.6412,31.7507,133447.0
2016-12-05 11:00:00,40.6,40.62,40.48,40.52,179357.0,31.7429,31.7585,31.6491,31.6803,179357.0
2016-12-05 11:30:00,40.51,40.64,40.49,40.59,172512.0,31.6725,31.7741,31.6569,31.7351,172512.0
2016-12-05 12:00:00,40.59,40.65,40.55,40.59,96040.0,31.7351,31.782,31.7038,31.7351,96040.0
2016-12-05 12:30:00,40.59,40.61,40.46,40.57,240236.0,31.7351,31.7507,31.6334,31.7194,240236.0
2016-12-05 13:00:00,40.57,40.72,40.57,40.71,181029.0,31.7194,31.8367,31.7194,31.8289,181029.0
2016-12-05 13:30:00,40.7,40.72,40.62,40.63,141660.0,31.8211,31.8367,31.7585,31.7663,141660.0
2016-12-05 14:00:00,40.63,40.63,40.41,40.48,233785.0,31.7663,31.7663,31.5943,31.6491,233785.0
2016-12-05 14:30:00,40.47,40.48,40.35,40.4,216242.0,31.6412,31.6491,31.5474,31.5865,216242.0
2016-12-05 15:00:00,40.41,40.56,40.4,40.54,219950.0,31.5943,31.7116,31.5865,31.696,219950.0
2016-12-05 15:30:00,40.54,40.59,40.45,40.56,534810.0,31.696,31.7351,31.6256,31.7116,534810.0
2016-12-06 09:30:00,40.69,40.86,40.3,40.81,234800.0,31.8132,31.9462,31.5083,31.9071,234800.0
2016-12-06 10:00:00,40.83,41.07,40.82,40.9,194838.0,31.9227,32.1103,31.9149,31.9774,194838.0
2016-12-06 10:30:00,40.9,41.26,40.9,41.2,254682.0,31.9774,32.2589,31.9774,32.212,254682.0
2016-12-06 11:00:00,41.2,41.37,41.16,41.34,225778.0,32.212,32.3449,32.1807,32.3214,225778.0
2016-12-06 11:30:00,41.34,41.52,41.28,41.47,186912.0,32.3214,32.4622,32.2745,32.4231,186912.0
2016-12-06 12:00:00,41.47,41.57,41.45,41.57,105748.0,32.4231,32.5013,32.4074,32.5013,105748.0
2016-12-06 12:30:00,41.56,41.66,41.54,41.65,171910.0,32.4934,32.5716,32.4778,32.5638,171910.0
2016-12-06 13:00:00,41.64,41.74,41.64,41.71,148822.0,32.556,32.6342,32.556,32.6107,148822.0
2016-12-06 13:30:00,41.71,41.74,41.63,41.64,177186.0,32.6107,32.6342,32.5482,32.556,177186.0
2016-12-06 14:00:00,41.65,41.72,41.59,41.69,212328.0,32.5638,32.6185,32.5169,32.5951,212328.0
2016-12-06 14:30:00,41.69,41.95,41.69,41.94,277587.0,32.5951,32.7984,32.5951,32.7905,277587.0
2016-12-06 15:00:00,41.94,42.01,41.85,41.86,183709.0,32.7905,32.8453,32.7202,32.728,183709.0
2016-12-06 15:30:00,41.86,41.99,41.85,41.91,565252.0,32.728,32.8296,32.7202,32.7671,565252.0
2016-12-07 09:30:00,41.88,41.93,41.48,41.53,198598.0,32.7436,32.7827,32.4309,32.47,198598.0
2016-12-07 10:00:00,41.53,41.67,41.46,41.58,175443.0,32.47,32.5794,32.4153,32.5091,175443.0
2016-12-07 10:30:00,41.59,41.69,41.44,41.59,250700.0,32.5169,32.5951,32.3996,32.5169,250700.0
2016-12-07 11:00:00,41.59,41.6,41.46,41.53,119738.0,32.5169,32.5247,32.4153,32.47,119738.0
2016-12-07 11:30:00,41.53,41.64,41.52,41.55,111318.0,32.47,32.556,32.4622,32.4856,111318.0
2016-12-07 12:00:00,41.55,41.61,41.53,41.59,81140.0,32.4856,32.5325,32.47,32.5169,81140.0
2016-12-07 12:30:00,41.59,41.82,41.57,41.82,82166.0,32.5169,32.6967,32.5013,32.6967,82166.0
2016-12-07 13:00:00,41.82,41.98,41.8,41.9,118293.0,32.6967,32.8218,32.6811,32.7593,118293.0
2016-12-07 13:30:00,41.9,41.99,41.87,41.97,70906.0,32.7593,32.8296,32.7358,32.814,70906.0
2016-12-07 14:00:00,41.98,42.05,41.93,42.04,127223.0,32.8218,32.8765,32.7827,32.8687,127223.0
2016-12-07 14:30:00,42.04,42.19,42.02,42.16,101245.0,32.8687,32.986,32.8531,32.9625,101245.0
2016-12-07 15:00:00,42.16,42.27,42.15,42.21,138096.0,32.9625,33.0486,32.9547,33.0016,138096.0
2016-12-07 15:30:00,42.21,42.33,42.18,42.28,422249.0,33.0016,33.0955,32.9782,33.0564,422249.0
2016-12-08 09:30:00,42.39,43.0,42.31,42.56,198019.0,33.1424,33.6193,33.0798,33.2753,198019.0
2016-12-08 10:00:00,42.55,42.56,42.23,42.49,294507.0,33.2675,33.2753,33.0173,33.2206,294507.0
2016-12-08 10:30:00,42.49,42.67,42.47,42.64,206959.0,33.2206,33.3613,33.2049,33.3378,206959.0
2016-12-08 11:00:00,42.65,42.9,42.64,42.85,128082.0,33.3457,33.5411,33.3378,33.502,128082.0
2016-12-08 11:30:00,42.85,42.93,42.73,42.91,139819.0,33.502,33.5646,33.4082,33.5489,139819.0
2016-12-08 12:00:00,42.91,43.21,42.91,43.16,259410.0,33.5489,33.7835,33.5489,33.7444,259410.0
2016-12-08 12:30:00,43.15,43.35,43.14,43.26,173303.0,33.7366,33.8929,33.7288,33.8226,173303.0
2016-12-08 13:00:00,43.26,43.32,43.23,43.31,332553.0,33.8226,33.8695,33.7991,33.8617,332553.0
2016-12-08 13:30:00,43.31,43.44,43.3,43.39,473970.0,33.8617,33.9633,33.8539,33.9242,473970.0
2016-12-08 14:00:00,43.39,43.39,43.04,43.19,247522.0,33.9242,33.9242,33.6506,33.7678,247522.0
2016-12-08 14:30:00,43.2,43.24,42.95,43.06,249437.0,33.7757,33.8069,33.5802,33.6662,249437.0
2016-12-08 15:00:00,43.06,43.18,42.9,43.11,356049.0,33.6662,33.76,33.5411,33.7053,356049.0
2016-12-08 15:30:00,43.12,43.14,42.99,43.09,1019565.0,33.7131,33.7288,33.6115,33.6897,1019565.0
2016-12-09 09:30:00,43.1,43.1,42.63,42.79,148038.0,33.6975,33.6975,33.33,33.4551,148038.0
2016-12-09 10:00:00,42.81,42.89,42.68,42.75,136572.0,33.4707,33.5333,33.3691,33.4238,136572.0
2016-12-09 10:30:00,42.75,43.01,42.73,42.89,166031.0,33.4238,33.6271,33.4082,33.5333,166031.0
2016-12-09 11:00:00,42.9,42.97,42.72,42.74,280726.0,33.5411,33.5958,33.4004,33.416,280726.0
2016-12-09 11:30:00,42.74,42.96,42.74,42.91,101739.0,33.416,33.588,33.416,33.5489,101739.0
2016-12-09 12:00:00,42.9,43.0,42.87,42.92,89846.0,33.5411,33.6193,33.5177,33.5568,89846.0
2016-12-09 12:30:00,42.92,42.93,42.77,42.84,81469.0,33.5568,33.5646,33.4395,33.4942,81469.0
2016-12-09 13:00:00,42.86,42.95,42.83,42.88,53585.0,33.5098,33.5802,33.4864,33.5255,53585.0
2016-12-09 13:30:00,42.89,43.05,42.82,43.01,106261.0,33.5333,33.6584,33.4786,33.6271,106261.0
2016-12-09 14:00:00,43.01,43.06,42.97,43.0,68081.0,33.6271,33.6662,33.5958,33.6193,68081.0
2016-12-09 14:30:00,42.99,43.17,42.98,43.13,85191.0,33.6115,33.7522,33.6037,33.7209,85191.0
2016-12-09 15:00:00,43.14,43.25,43.11,43.21,165768.0,33.7288,33.8148,33.7053,33.7835,165768.0
2016-12-09 15:30:00,43.21,43.23,43.08,43.23,415552.0,33.7835,33.7991,33.6818,33.7991,415552.0
2016-12-12 09:30:00,43.16,43.39,42.94,43.39,172160.0,33.7444,33.9242,33.5724,33.9242,172160.0
2016-12-12 10:00:00,43.38,43.47,43.0,43.0,123346.0,33.9164,33.9868,33.6193,33.6193,123346.0
2016-12-12 10:30:00,43.0,43.12,42.78,43.03,147018.0,33.6193,33.7131,33.4473,33.6428,147018.0
2016-12-12 11:00:00,43.02,43.15,42.81,42.81,195538.0,33.6349,33.7366,33.4707,33.4707,195538.0
2016-12-12 11:30:00,42.81,42.97,42.66,42.77,218398.0,33.4707,33.5958,33.3535,33.4395,218398.0
2016-12-12 12:00:00,42.77,42.77,42.57,42.69,209258.0,33.4395,33.4395,33.2831,33.3769,209258.0
2016-12-12 12:30:00,42.69,42.76,42.43,42.45,242294.0,33.3769,33.4317,33.1736,33.1893,242294.0
2016-12-12 13:00:00,42.45,42.67,42.43,42.6,91626.0,33.1893,33.3613,33.1736,33.3066,91626.0
2016-12-12 13:30:00,42.6,42.62,42.52,42.58,137587.0,33.3066,33.3222,33.244,33.2909,137587.0
2016-12-12 14:00:00,42.58,42.76,42.51,42.69,141198.0,33.2909,33.4317,33.2362,33.3769,141198.0
2016-12-12 14:30:00,42.68,42.69,42.48,42.53,136954.0,33.3691,33.3769,33.2127,33.2518,136954.0
2016-12-12 15:00:00,42.53,42.55,42.4,42.42,191281.0,33.2518,33.2675,33.1502,33.1658,191281.0
2016-12-12 15:30:00,42.42,42.49,42.4,42.48,287884.0,33.1658,33.2206,33.1502,33.2127,287884.0
2016-12-13 09:30:00,42.54,43.04,42.21,42.25,348849.0,33.2597,33.6506,33.0016,33.0329,348849.0
2016-12-13 10:00:00,42.25,42.31,41.99,41.99,158083.0,33.0329,33.0798,32.8296,32.8296,158083.0
2016-12-13 10:30:00,41.98,42.1,41.62,41.71,224941.0,32.8218,32.9156,32.5404,32.6107,224941.0
2016-12-13 11:00:00,41.72,41.96,41.7,41.75,175284.0,32.6185,32.8062,32.6029,32.642,175284.0
2016-12-13 11:30:00,41.76,41.78,41.56,41.69,209208.0,32.6498,32.6654,32.4934,32.5951,209208.0
2016-12-13 12:00:00,41.7,42.0,41.69,41.95,176024.0,32.6029,32.8375,32.5951,32.7984,176024.0
2016-12-13 12:30:00,41.97,42.19,41.96,42.13,121450.0,32.814,32.986,32.8062,32.9391,121450.0
2016-12-13 13:00:00,42.13,42.26,42.09,42.25,83719.0,32.9391,33.0407,32.9078,33.0329,83719.0
2016-12-13 13:30:00,42.26,42.29,42.19,42.25,109819.0,33.0407,33.0642,32.986,33.0329,109819.0
2016-12-13 14:00:00,42.25,42.25,42.06,42.12,90477.0,33.0329,33.0329,32.8844,32.9313,90477.0
2016-12-13 14:30:00,42.12,42.2,42.06,42.1,138808.0,32.9313,32.9938,32.8844,32.9156,138808.0
2016-12-13 15:00:00,42.1,42.22,42.04,42.21,137168.0,32.9156,33.0095,32.8687,33.0016,137168.0
2016-12-13 15:30:00,42.21,42.31,42.18,42.23,370500.0,33.0016,33.0798,32.9782,33.0173,370500.0
2016-12-14 09:30:00,41.84,42.57,41.32,41.81,275336.0,32.7124,33.2831,32.3058,32.6889,275336.0
2016-12-14 10:00:00,41.81,42.06,41.63,42.0,372654.0,32.6889,32.8844,32.5482,32.8375,372654.0
2016-12-14 10:30:00,42.0,42.11,41.82,42.11,185311.0,32.8375,32.9235,32.6967,32.9235,185311.0
2016-12-14 11:00:00,42.11,42.29,42.05,42.16,216834.0,32.9235,33.0642,32.8765,32.9625,216834.0
2016-12-14 11:30:00,42.15,42.17,41.96,42.01,79625.0,32.9547,32.9704,32.8062,32.8453,79625.0
2016-12-14 12:00:00,42.0,42.1,41.97,42.0,75008.0,32.8375,32.9156,32.814,32.8375,75008.0
2016-12-14 12:30:00,42.0,42.11,41.93,42.09,64956.0,32.8375,32.9235,32.7827,32.9078,64956.0
2016-12-14 13:00:00,42.08,42.15,42.01,42.14,89661.0,32.9,32.9547,32.8453,32.9469,89661.0
2016-12-14 13:30:00,42.14,42.2,41.9,42.02,88480.0,32.9469,32.9938,32.7593,32.8531,88480.0
2016-12-14 14:00:00,41.97,43.01,41.92,42.17,487397.0,32.814,33.6271,32.7749,32.9704,487397.0
2016-12-14 14:30:00,42.16,42.44,41.99,42.03,287848.0,32.9625,33.1815,32.8296,32.8609,287848.0
2016-12-14 15:00:00,42.04,42.19,41.79,41.94,303549.0,32.8687,32.986,32.6733,32.7905,303549.0
2016-12-14 15:30:00,41.94,42.45,41.94,42.21,755118.0,32.7905,33.1893,32.7905,33.0016,755118.0
2016-12-15 09:30:00,42.81,43.26,42.48,43.15,505606.0,33.4707,33.8226,33.2127,33.7366,505606.0
2016-12-15 10:00:00,43.14,43.31,43.05,43.16,262022.0,33.7288,33.8617,33.6584,33.7444,262022.0
2016-12-15 10:30:00,43.18,43.51,43.05,43.29,326866.0,33.76,34.018,33.6584,33.846,326866.0
2016-12-15 11:00:00,43.3,43.51,43.29,43.48,278233.0,33.8539,34.018,33.846,33.9946,278233.0
2016-12-15 11:30:00,43.46,43.63,43.44,43.5,232208.0,33.9789,34.1119,33.9633,34.0102,232208.0
2016-12-15 12:00:00,43.49,43.53,43.32,43.41,224312.0,34.0024,34.0337,33.8695,33.9399,224312.0
2016-12-15 12:30:00,43.4,43.47,43.19,43.29,128345.0,33.932,33.9868,33.7678,33.846,128345.0
2016-12-15 13:00:00,43.29,43.39,43.21,43.26,92516.0,33.846,33.9242,33.7835,33.8226,92516.0
2016-12-15 13:30:00,43.26,43.31,43.12,43.13,124733.0,33.8226,33.8617,33.7131,33.7209,124733.0
2016-12-15 14:00:00,43.13,43.18,43.01,43.11,78483.0,33.7209,33.76,33.6271,33.7053,78483.0
2016-12-15 14:30:00,43.11,43.13,42.99,43.01,140030.0,33.7053,33.7209,33.6115,33.6271,140030.0
2016-12-15 15:00:00,43.02,43.14,43.0,43.02,188889.0,33.6349,33.7288,33.6193,33.6349,188889.0
2016-12-15 15:30:00,43.02,43.09,42.95,43.03,443277.0,33.6349,33.6897,33.5802,33.6428,443277.0
2016-12-16 09:30:00,42.79,42.98,42.53,42.77,393853.0,33.4551,33.6037,33.2518,33.4395,393853.0
2016-12-16 10:00:00,42.77,42.93,42.73,42.87,108889.0,33.4395,33.5646,33.4082,33.5177,108889.0
2016-12-16 10:30:00,42.89,43.23,42.87,43.1,116677.0,33.5333,33.7991,33.5177,33.6975,116677.0
2016-12-16 11:00:00,43.1,43.11,42.62,42.63,128548.0,33.6975,33.7053,33.3222,33.33,128548.0
2016-12-16 11:30:00,42.61,42.73,42.6,42.72,87766.0,33.3144,33.4082,33.3066,33.4004,87766.0
2016-12-16 12:00:00,42.73,42.75,42.46,42.52,104740.0,33.4082,33.4238,33.1971,33.244,104740.0
2016-12-16 12:30:00,42.53,42.54,42.28,42.44,150514.0,33.2518,33.2597,33.0564,33.1815,150514.0
2016-12-16 13:00:00,42.44,42.47,42.29,42.3,84002.0,33.1815,33.2049,33.0642,33.072,84002.0
2016-12-16 13:30:00,42.3,42.38,42.23,42.38,94361.0,33.072,33.1346,33.0173,33.1346,94361.0
2016-12-16 14:00:00,42.37,42.5,42.32,42.4,111336.0,33.1267,33.2284,33.0876,33.1502,111336.0
2016-12-16 14:30:00,42.4,42.57,42.39,42.49,98578.0,33.1502,33.2831,33.1424,33.2206,98578.0
2016-12-16 15:00:00,42.48,42.48,42.17,42.2,190436.0,33.2127,33.2127,32.9704,32.9938,190436.0
2016-12-16 15:30:00,42.2,42.27,41.91,42.0,1132877.0,32.9938,33.0486,32.7671,32.8375,1132877.0
2016-12-19 09:30:00,42.09,42.38,41.86,41.97,209902.0,32.9078,33.1346,32.728,32.814,209902.0
2016-12-19 10:00:00,41.97,42.15,41.8,42.14,127626.0,32.814,32.9547,32.6811,32.9469,127626.0
2016-12-19 10:30:00,42.15,42.27,42.06,42.18,92061.0,32.9547,33.0486,32.8844,32.9782,92061.0
2016-12-19 11:00:00,42.16,42.26,41.97,42.01,109477.0,32.9625,33.0407,32.814,32.8453,109477.0
2016-12-19 11:30:00,42.01,42.06,41.94,41.94,68181.0,32.8453,32.8844,32.7905,32.7905,68181.0
2016-12-19 12:00:00,41.93,42.17,41.83,42.17,141579.0,32.7827,32.9704,32.7045,32.9704,141579.0
2016-12-19 12:30:00,42.17,42.26,42.09,42.1,102403.0,32.9704,33.0407,32.9078,32.9156,102403.0
2016-12-19 13:00:00,42.09,42.37,42.08,42.37,90155.0,32.9078,33.1267,32.9,33.1267,90155.0
2016-12-19 13:30:00,42.38,42.55,42.37,42.54,123875.0,33.1346,33.2675,33.1267,33.2597,123875.0
2016-12-19 14:00:00,42.52,42.64,42.47,42.62,104719.0,33.244,33.3378,33.2049,33.3222,104719.0
2016-12-19 14:30:00,42.63,42.63,42.54,42.57,88274.0,33.33,33.33,33.2597,33.2831,88274.0
2016-12-19 15:00:00,42.56,42.65,42.42,42.63,185948.0,33.2753,33.3457,33.1658,33.33,185948.0
2016-12-19 15:30:00,42.62,42.72,42.57,42.7,311701.0,33.3222,33.4004,33.2831,33.3847,311701.0
2016-12-20 09:30:00,43.28,43.43,42.96,43.4,231106.0,33.8382,33.9555,33.588,33.932,231106.0
2016-12-20 10:00:00,43.4,43.57,43.38,43.41,143556.0,33.932,34.065,33.9164,33.9399,143556.0
2016-12-20 10:30:00,43.41,43.68,43.3,43.67,137748.0,33.9399,34.151,33.8539,34.1431,137748.0
2016-12-20 11:00:00,43.67,43.76,43.61,43.76,132889.0,34.1431,34.2135,34.0962,34.2135,132889.0
2016-12-20 11:30:00,43.76,43.87,43.69,43.87,172416.0,34.2135,34.2995,34.1588,34.2995,172416.0
2016-12-20 12:00:00,43.88,43.9,43.76,43.84,129125.0,34.3073,34.323,34.2135,34.276,129125.0
2016-12-20 12:30:00,43.84,43.96,43.84,43.86,99010.0,34.276,34.3699,34.276,34.2917,99010.0
2016-12-20 13:00:00,43.86,43.91,43.83,43.87,101740.0,34.2917,34.3308,34.2682,34.2995,101740.0
2016-12-20 13:30:00,43.88,44.07,43.88,44.07,259739.0,34.3073,34.4559,34.3073,34.4559,259739.0
2016-12-20 14:00:00,44.07,44.08,43.97,44.08,141031.0,34.4559,34.4637,34.3777,34.4637,141031.0
2016-12-20 14:30:00,44.08,44.09,43.9,43.97,123323.0,34.4637,34.4715,34.323,34.3777,123323.0
2016-12-20 15:00:00,43.96,43.99,43.85,43.95,167141.0,34.3699,34.3933,34.2839,34.3621,167141.0
2016-12-20 15:30:00,43.96,43.97,43.83,43.91,558233.0,34.3699,34.3777,34.2682,34.3308,558233.0
2016-12-21 09:30:00,43.93,43.99,43.36,43.54,267501.0,34.3464,34.3933,33.9008,34.0415,267501.0
2016-12-21 10:00:00,43.54,43.68,43.51,43.55,89667.0,34.0415,34.151,34.018,34.0493,89667.0
2016-12-21 10:30:00,43.54,43.58,43.46,43.47,262307.0,34.0415,34.0728,33.9789,33.9868,262307.0
2016-12-21 11:00:00,43.46,43.64,43.42,43.63,272382.0,33.9789,34.1197,33.9477,34.1119,272382.0
2016-12-21 11:30:00,43.63,43.63,43.51,43.54,82331.0,34.1119,34.1119,34.018,34.0415,82331.0
2016-12-21 12:00:00,43.54,43.6,43.43,43.56,169415.0,34.0415,34.0884,33.9555,34.0571,169415.0
2016-12-21 12:30:00,43.56,43.69,43.55,43.59,63440.0,34.0571,34.1588,34.0493,34.0806,63440.0
2016-12-21 13:00:00,43.58,43.61,43.52,43.58,81817.0,34.0728,34.0962,34.0259,34.0728,81817.0
2016-12-21 13:30:00,43.59,43.62,43.52,43.54,73246.0,34.0806,34.104,34.0259,34.0415,73246.0
2016-12-21 14:00:00,43.53,43.63,43.49,43.59,77046.0,34.0337,34.1119,34.0024,34.0806,77046.0
2016-12-21 14:30:00,43.61,43.66,43.56,43.62,91120.0,34.0962,34.1353,34.0571,34.104,91120.0
2016-12-21 15:00:00,43.63,43.73,43.6,43.72,94228.0,34.1119,34.19,34.0884,34.1822,94228.0
2016-12-21 15:30:00,43.72,43.77,43.63,43.64,389834.0,34.1822,34.2213,34.1119,34.1197,389834.0
2016-12-22 09:30:00,43.62,43.95,43.3,43.68,128037.0,34.104,34.3621,33.8539,34.151,128037.0
2016-12-22 10:00:00,43.67,43.72,43.57,43.59,81565.0,34.1431,34.1822,34.065,34.0806,81565.0
2016-12-22 10:30:00,43.58,43.78,43.41,43.41,82230.0,34.0728,34.2291,33.9399,33.9399,82230.0
2016-12-22 11:00:00,43.41,43.44,43.29,43.31,62068.0,33.9399,33.9633,33.846,33.8617,62068.0
2016-12-22 11:30:00,43.31,43.36,43.21,43.26,56578.0,33.8617,33.9008,33.7835,33.8226,56578.0
2016-12-22 12:00:00,43.25,43.42,43.25,43.42,78266.0,33.8148,33.9477,33.8148,33.9477,78266.0
2016-12-22 12:30:00,43.41,43.57,43.4,43.53,41059.0,33.9399,34.065,33.932,34.0337,41059.0
2016-12-22 13:00:00,43.53,43.55,43.49,43.52,33137.0,34.0337,34.0493,34.0024,34.0259,33137.0
2016-12-22 13:30:00,43.52,43.74,43.5,43.74,50968.0,34.0259,34.1979,34.0102,34.1979,50968.0
2016-12-22 14:00:00,43.73,43.79,43.72,43.74,62550.0,34.19,34.237,34.1822,34.1979,62550.0
2016-12-22 14:30:00,43.74,43.77,43.68,43.73,45048.0,34.1979,34.2213,34.151,34.19,45048.0
2016-12-22 15:00:00,43.72,43.73,43.64,43.71,46349.0,34.1822,34.19,34.1197,34.1744,46349.0
2016-12-22 15:30:00,43.7,43.78,43.66,43.74,183863.0,34.1666,34.2291,34.1353,34.1979,183863.0
2016-12-23 09:30:00,43.78,43.94,43.58,43.77,64786.0,34.2291,34.3542,34.0728,34.2213,64786.0
2016-12-23 10:00:00,43.76,43.9,43.74,43.87,48367.0,34.2135,34.323,34.1979,34.2995,48367.0
2016-12-23 10:30:00,43.89,43.94,43.67,43.7,88083.0,34.3151,34.3542,34.1431,34.1666,88083.0
2016-12-23 11:00:00,43.7,43.73,43.61,43.7,64920.0,34.1666,34.19,34.0962,34.1666,64920.0
2016-12-23 11:30:00,43.71,43.77,43.66,43.72,21663.0,34.1744,34.2213,34.1353,34.1822,21663.0
2016-12-23 12:00:00,43.71,43.76,43.66,43.76,46177.0,34.1744,34.2135,34.1353,34.2135,46177.0
2016-12-23 12:30:00,43.76,43.78,43.67,43.71,75101.0,34.2135,34.2291,34.1431,34.1744,75101.0
2016-12-23 13:00:00,43.71,43.85,43.7,43.83,58398.0,34.1744,34.2839,34.1666,34.2682,58398.0
2016-12-23 13:30:00,43.83,43.87,43.79,43.79,51836.0,34.2682,34.2995,34.237,34.237,51836.0
2016-12-23 14:00:00,43.8,43.82,43.76,43.79,42735.0,34.2448,34.2604,34.2135,34.237,42735.0
2016-12-23 14:30:00,43.79,43.85,43.78,43.82,40964.0,34.237,34.2839,34.2291,34.2604,40964.0
2016-12-23 15:00:00,43.81,43.81,43.73,43.75,54368.0,34.2526,34.2526,34.19,34.2057,54368.0
2016-12-23 15:30:00,43.74,43.87,43.74,43.86,135015.0,34.1979,34.2995,34.1979,34.2917,135015.0
2016-12-27 09:30:00,44.05,44.15,43.86,43.92,86273.0,34.4402,34.5184,34.2917,34.3386,86273.0
2016-12-27 10:00:00,43.92,43.93,43.67,43.74,79637.0,34.3386,34.3464,34.1431,34.1979,79637.0
2016-12-27 10:30:00,43.75,43.86,43.72,43.83,72461.0,34.2057,34.2917,34.1822,34.2682,72461.0
2016-12-27 11:00:00,43.85,43.92,43.76,43.82,51983.0,34.2839,34.3386,34.2135,34.2604,51983.0
2016-12-27 11:30:00,43.82,43.84,43.73,43.75,39968.0,34.2604,34.276,34.19,34.2057,39968.0
2016-12-27 12:00:00,43.74,43.8,43.73,43.8,34668.0,34.1979,34.2448,34.19,34.2448,34668.0
2016-12-27 12:30:00,43.81,43.86,43.75,43.86,43219.0,34.2526,34.2917,34.2057,34.2917,43219.0
2016-12-27 13:00:00,43.86,43.87,43.74,43.76,66840.0,34.2917,34.2995,34.1979,34.2135,66840.0
2016-12-27 13:30:00,43.75,43.83,43.74,43.78,31804.0,34.2057,34.2682,34.1979,34.2291,31804.0
2016-12-27 14:00:00,43.78,43.89,43.77,43.87,45221.0,34.2291,34.3151,34.2213,34.2995,45221.0
2016-12-27 14:30:00,43.87,43.9,43.84,43.86,55624.0,34.2995,34.323,34.276,34.2917,55624.0
2016-12-27 15:00:00,43.85,43.97,43.85,43.96,96818.0,34.2839,34.3777,34.2839,34.3699,96818.0
2016-12-27 15:30:00,43.96,43.98,43.92,43.94,162437.0,34.3699,34.3855,34.3386,34.3542,162437.0
2016-12-28 09:30:00,44.02,44.03,43.67,43.69,104776.0,34.4168,34.4246,34.1431,34.1588,104776.0
2016-12-28 10:00:00,43.69,43.71,43.53,43.66,84560.0,34.1588,34.1744,34.0337,34.1353,84560.0
2016-12-28 10:30:00,43.67,43.75,43.64,43.7,61526.0,34.1431,34.2057,34.1197,34.1666,61526.0
2016-12-28 11:00:00,43.71,43.72,43.56,43.69,51199.0,34.1744,34.1822,34.0571,34.1588,51199.0
2016-12-28 11:30:00,43.69,43.8,43.68,43.72,29560.0,34.1588,34.2448,34.151,34.1822,29560.0
2016-12-28 12:00:00,43.7,43.7,43.43,43.52,50139.0,34.1666,34.1666,33.9555,34.0259,50139.0
2016-12-28 12:30:00,43.52,43.55,43.37,43.44,61065.0,34.0259,34.0493,33.9086,33.9633,61065.0
2016-12-28 13:00:00,43.46,43.46,43.3,43.3,37722.0,33.9789,33.9789,33.8539,33.8539,37722.0
2016-12-28 13:30:00,43.31,43.35,43.24,43.25,50421.0,33.8617,33.8929,33.8069,33.8148,50421.0
2016-12-28 14:00:00,43.25,43.31,43.18,43.22,42001.0,33.8148,33.8617,33.76,33.7913,42001.0
2016-12-28 14:30:00,43.21,43.36,43.21,43.36,54314.0,33.7835,33.9008,33.7835,33.9008,54314.0
2016-12-28 15:00:00,43.35,43.4,43.33,43.35,44592.0,33.8929,33.932,33.8773,33.8929,44592.0
2016-12-28 15:30:00,43.36,43.38,43.27,43.28,155169.0,33.9008,33.9164,33.8304,33.8382,155169.0
2016-12-29 09:30:00,43.27,43.64,43.18,43.27,67598.0,33.8304,34.1197,33.76,33.8304,67598.0
2016-12-29 10:00:00,43.27,43.34,43.19,43.23,68104.0,33.8304,33.8851,33.7678,33.7991,68104.0
2016-12-29 10:30:00,43.23,43.24,42.91,42.95,104996.0,33.7991,33.8069,33.5489,33.5802,104996.0
2016-12-29 11:00:00,42.96,43.0,42.9,42.92,82435.0,33.588,33.6193,33.5411,33.5568,82435.0
2016-12-29 11:30:00,42.93,42.96,42.77,42.84,97238.0,33.5646,33.588,33.4395,33.4942,97238.0
2016-12-29 12:00:00,42.84,42.84,42.63,42.71,54001.0,33.4942,33.4942,33.33,33.3926,54001.0
2016-12-29 12:30:00,42.71,42.91,42.69,42.81,93317.0,33.3926,33.5489,33.3769,33.4707,93317.0
2016-12-29 13:00:00,42.81,42.84,42.71,42.82,68630.0,33.4707,33.4942,33.3926,33.4786,68630.0
2016-12-29 13:30:00,42.82,42.83,42.73,42.76,50283.0,33.4786,33.4864,33.4082,33.4317,50283.0
2016-12-29 14:00:00,42.76,42.91,42.76,42.83,96721.0,33.4317,33.5489,33.4317,33.4864,96721.0
2016-12-29 14:30:00,42.83,42.87,42.76,42.79,99612.0,33.4864,33.5177,33.4317,33.4551,99612.0
2016-12-29 15:00:00,42.79,42.8,42.7,42.75,135405.0,33.4551,33.4629,33.3847,33.4238,135405.0
2016-12-29 15:30:00,42.74,42.81,42.72,42.79,285291.0,33.416,33.4707,33.4004,33.4551,285291.0
2016-12-30 09:30:00,42.95,43.07,42.69,42.89,121519.0,33.5802,33.674,33.3769,33.5333,121519.0
2016-12-30 10:00:00,42.88,43.25,42.83,43.15,117557.0,33.5255,33.8148,33.4864,33.7366,117557.0
2016-12-30 10:30:00,43.16,43.31,43.13,43.22,74718.0,33.7444,33.8617,33.7209,33.7913,74718.0
2016-12-30 11:00:00,43.21,43.21,43.02,43.12,58564.0,33.7835,33.7835,33.6349,33.7131,58564.0
2016-12-30 11:30:00,43.11,43.3,43.1,43.2,114475.0,33.7053,33.8539,33.6975,33.7757,114475.0
2016-12-30 12:00:00,43.2,43.2,43.09,43.1,179466.0,33.7757,33.7757,33.6897,33.6975,179466.0
2016-12-30 12:30:00,43.1,43.15,43.04,43.12,173011.0,33.6975,33.7366,33.6506,33.7131,173011.0
2016-12-30 13:00:00,43.12,43.29,43.12,43.22,91622.0,33.7131,33.846,33.7131,33.7913,91622.0
2016-12-30 13:30:00,43.22,43.24,43.11,43.13,37116.0,33.7913,33.8069,33.7053,33.7209,37116.0
2016-12-30 14:00:00,43.13,43.18,43.12,43.13,37649.0,33.7209,33.76,33.7131,33.7209,37649.0
2016-12-30 14:30:00,43.12,43.23,43.01,43.06,70357.0,33.7131,33.7991,33.6271,33.6662,70357.0
2016-12-30 15:00:00,43.06,43.18,43.03,43.15,85502.0,33.6662,33.76,33.6428,33.7366,85502.0
2016-12-30 15:30:00,43.15,43.16,42.97,43.05,331220.0,33.7366,33.7444,33.5958,33.6584,331220.0
2017-01-03 09:30:00,43.74,44.33,43.47,43.5,390835.0,34.1979,34.6592,33.9868,34.0102,390835.0
2017-01-03 10:00:00,43.5,43.89,43.5,43.73,150431.0,34.0102,34.3151,34.0102,34.19,150431.0
2017-01-03 10:30:00,43.72,43.79,43.26,43.29,140873.0,34.1822,34.237,33.8226,33.846,140873.0
2017-01-03 11:00:00,43.29,43.31,43.13,43.2,83589.0,33.846,33.8617,33.7209,33.7757,83589.0
2017-01-03 11:30:00,43.24,43.28,43.01,43.11,94297.0,33.8069,33.8382,33.6271,33.7053,94297.0
2017-01-03 12:00:00,43.11,43.16,42.97,42.97,97244.0,33.7053,33.7444,33.5958,33.5958,97244.0
2017-01-03 12:30:00,42.98,43.02,42.72,42.78,57629.0,33.6037,33.6349,33.4004,33.4473,57629.0
2017-01-03 13:00:00,42.79,42.91,42.72,42.86,67168.0,33.4551,33.5489,33.4004,33.5098,67168.0
2017-01-03 13:30:00,42.88,42.9,42.72,42.84,103824.0,33.5255,33.5411,33.4004,33.4942,103824.0
2017-01-03 14:00:00,42.84,42.92,42.75,42.91,132201.0,33.4942,33.5568,33.4238,33.5489,132201.0
2017-01-03 14:30:00,42.91,42.98,42.79,42.97,120515.0,33.5489,33.6037,33.4551,33.5958,120515.0
2017-01-03 15:00:00,42.98,43.16,42.9,42.94,140392.0,33.6037,33.7444,33.5411,33.5724,140392.0
2017-01-03 15:30:00,42.93,43.19,42.9,43.15,410755.0,33.5646,33.7678,33.5411,33.7366,410755.0
2017-01-04 09:30:00,43.45,43.71,43.35,43.52,145565.0,33.9711,34.1744,33.8929,34.0259,145565.0
2017-01-04 10:00:00,43.53,43.72,43.42,43.42,101764.0,34.0337,34.1822,33.9477,33.9477,101764.0
2017-01-04 10:30:00,43.42,43.6,43.39,43.56,82051.0,33.9477,34.0884,33.9242,34.0571,82051.0
2017-01-04 11:00:00,43.57,43.79,43.57,43.77,102928.0,34.065,34.237,34.065,34.2213,102928.0
2017-01-04 11:30:00,43.78,43.85,43.75,43.77,90803.0,34.2291,34.2839,34.2057,34.2213,90803.0
2017-01-04 12:00:00,43.77,43.91,43.77,43.83,59971.0,34.2213,34.3308,34.2213,34.2682,59971.0
2017-01-04 12:30:00,43.82,43.87,43.77,43.84,74336.0,34.2604,34.2995,34.2213,34.276,74336.0
2017-01-04 13:00:00,43.85,43.87,43.7,43.78,67937.0,34.2839,34.2995,34.1666,34.2291,67937.0
2017-01-04 13:30:00,43.79,43.88,43.75,43.84,82932.0,34.237,34.3073,34.2057,34.276,82932.0
2017-01-04 14:00:00,43.84,43.84,43.65,43.75,112732.0,34.276,34.276,34.1275,34.2057,112732.0
2017-01-04 14:30:00,43.75,43.88,43.74,43.82,88517.0,34.2057,34.3073,34.1979,34.2604,88517.0
2017-01-04 15:00:00,43.8,43.88,43.67,43.88,200483.0,34.2448,34.3073,34.1431,34.3073,200483.0
2017-01-04 15:30:00,43.87,43.91,43.73,43.79,278626.0,34.2995,34.3308,34.19,34.237,278626.0
2017-01-05 09:30:00,43.92,44.27,43.65,44.18,316504.0,34.3386,34.6122,34.1275,34.5419,316504.0
2017-01-05 10:00:00,44.17,44.18,43.83,43.92,102082.0,34.5341,34.5419,34.2682,34.3386,102082.0
2017-01-05 10:30:00,43.92,43.92,43.42,43.46,73618.0,34.3386,34.3386,33.9477,33.9789,73618.0
2017-01-05 11:00:00,43.45,43.45,42.99,43.0,159612.0,33.9711,33.9711,33.6115,33.6193,159612.0
2017-01-05 11:30:00,43.0,43.02,42.66,42.77,107385.0,33.6193,33.6349,33.3535,33.4395,107385.0
2017-01-05 12:00:00,42.77,43.04,42.74,43.02,129685.0,33.4395,33.6506,33.416,33.6349,129685.0
2017-01-05 12:30:00,43.02,43.06,42.95,43.0,94777.0,33.6349,33.6662,33.5802,33.6193,94777.0
2017-01-05 13:00:00,43.0,43.12,42.98,43.07,47358.0,33.6193,33.7131,33.6037,33.674,47358.0
2017-01-05 13:30:00,43.07,43.07,42.86,42.9,64198.0,33.674,33.674,33.5098,33.5411,64198.0
2017-01-05 14:00:00,42.89,43.05,42.88,42.99,76704.0,33.5333,33.6584,33.5255,33.6115,76704.0
2017-01-05 14:30:00,42.99,43.01,42.86,42.87,96458.0,33.6115,33.6271,33.5098,33.5177,96458.0
2017-01-05 15:00:00,42.87,43.06,42.85,43.02,128794.0,33.5177,33.6662,33.502,33.6349,128794.0
2017-01-05 15:30:00,43.03,43.12,42.98,43.09,277141.0,33.6428,33.7131,33.6037,33.6897,277141.0
2017-01-06 09:30:00,43.29,43.68,43.19,43.4,285193.0,33.846,34.151,33.7678,33.932,285193.0
2017-01-06 10:00:00,43.41,43.46,43.24,43.32,173629.0,33.9399,33.9789,33.8069,33.8695,173629.0
2017-01-06 10:30:00,43.32,43.32,43.11,43.25,131214.0,33.8695,33.8695,33.7053,33.8148,131214.0
2017-01-06 11:00:00,43.25,43.65,43.18,43.65,162380.0,33.8148,34.1275,33.76,34.1275,162380.0
2017-01-06 11:30:00,43.66,43.73,43.53,43.68,116264.0,34.1353,34.19,34.0337,34.151,116264.0
2017-01-06 12:00:00,43.67,43.67,43.52,43.59,65504.0,34.1431,34.1431,34.0259,34.0806,65504.0
2017-01-06 12:30:00,43.6,43.66,43.42,43.46,92977.0,34.0884,34.1353,33.9477,33.9789,92977.0
2017-01-06 13:00:00,43.46,43.56,43.4,43.4,90945.0,33.9789,34.0571,33.932,33.932,90945.0
2017-01-06 13:30:00,43.41,43.59,43.4,43.51,85617.0,33.9399,34.0806,33.932,34.018,85617.0
2017-01-06 14:00:00,43.5,43.54,43.31,43.32,76147.0,34.0102,34.0415,33.8617,33.8695,76147.0
2017-01-06 14:30:00,43.32,43.35,43.27,43.28,80368.0,33.8695,33.8929,33.8304,33.8382,80368.0
2017-01-06 15:00:00,43.28,43.33,43.24,43.24,112148.0,33.8382,33.8773,33.8069,33.8069,112148.0
2017-01-06 15:30:00,43.24,43.4,43.21,43.36,297558.0,33.8069,33.932,33.7835,33.9008,297558.0
2017-01-09 09:30:00,43.12,43.29,42.43,42.62,208170.0,33.7131,33.846,33.1736,33.3222,208170.0
2017-01-09 10:00:00,42.63,42.66,42.32,42.62,201060.0,33.33,33.3535,33.0876,33.3222,201060.0
2017-01-09 10:30:00,42.6,42.89,42.53,42.87,204205.0,33.3066,33.5333,33.2518,33.5177,204205.0
2017-01-09 11:00:00,42.86,43.05,42.73,43.04,163766.0,33.5098,33.6584,33.4082,33.6506,163766.0
2017-01-09 11:30:00,43.04,43.09,42.88,42.93,141646.0,33.6506,33.6897,33.5255,33.5646,141646.0
2017-01-09 12:00:00,42.92,42.99,42.78,42.84,111192.0,33.5568,33.6115,33.4473,33.4942,111192.0
2017-01-09 12:30:00,42.83,42.97,42.79,42.96,87112.0,33.4864,33.5958,33.4551,33.588,87112.0
2017-01-09 13:00:00,42.97,43.0,42.81,42.82,68541.0,33.5958,33.6193,33.4707,33.4786,68541.0
2017-01-09 13:30:00,42.83,43.0,42.8,42.99,85881.0,33.4864,33.6193,33.4629,33.6115,85881.0
2017-01-09 14:00:00,43.0,43.04,42.91,43.0,65556.0,33.6193,33.6506,33.5489,33.6193,65556.0
2017-01-09 14:30:00,43.01,43.01,42.79,42.83,95471.0,33.6271,33.6271,33.4551,33.4864,95471.0
2017-01-09 15:00:00,42.83,43.07,42.83,43.05,124226.0,33.4864,33.674,33.4864,33.6584,124226.0
2017-01-09 15:30:00,43.06,43.08,42.89,42.9,224135.0,33.6662,33.6818,33.5333,33.5411,224135.0
2017-01-10 09:30:00,43.12,43.19,42.87,43.12,195131.0,33.7131,33.7678,33.5177,33.7131,195131.0
2017-01-10 10:00:00,43.12,43.31,43.11,43.3,104461.0,33.7131,33.8617,33.7053,33.8539,104461.0
2017-01-10 10:30:00,43.3,43.62,43.3,43.44,130102.0,33.8539,34.104,33.8539,33.9633,130102.0
2017-01-10 11:00:00,43.44,43.71,43.42,43.6,87761.0,33.9633,34.1744,33.9477,34.0884,87761.0
2017-01-10 11:30:00,43.6,43.69,43.53,43.54,116228.0,34.0884,34.1588,34.0337,34.0415,116228.0
2017-01-10 12:00:00,43.55,43.79,43.55,43.78,82465.0,34.0493,34.237,34.0493,34.2291,82465.0
2017-01-10 12:30:00,43.78,43.79,43.53,43.59,48476.0,34.2291,34.237,34.0337,34.0806,48476.0
2017-01-10 13:00:00,43.6,43.6,43.5,43.54,51280.0,34.0884,34.0884,34.0102,34.0415,51280.0
2017-01-10 13:30:00,43.54,43.54,43.29,43.32,92247.0,34.0415,34.0415,33.846,33.8695,92247.0
2017-01-10 14:00:00,43.31,43.53,43.24,43.41,90110.0,33.8617,34.0337,33.8069,33.9399,90110.0
2017-01-10 14:30:00,43.41,43.58,43.4,43.55,83000.0,33.9399,34.0728,33.932,34.0493,83000.0
2017-01-10 15:00:00,43.56,43.72,43.5,43.68,113933.0,34.0571,34.1822,34.0102,34.151,113933.0
2017-01-10 15:30:00,43.68,43.71,43.53,43.54,227698.0,34.151,34.1744,34.0337,34.0415,227698.0
2017-01-11 09:30:00,43.67,43.69,43.14,43.65,162670.0,34.1431,34.1588,33.7288,34.1275,162670.0
2017-01-11 10:00:00,43.65,43.85,43.59,43.79,132563.0,34.1275,34.2839,34.0806,34.237,132563.0
2017-01-11 10:30:00,43.78,43.78,43.47,43.58,169902.0,34.2291,34.2291,33.9868,34.0728,169902.0
2017-01-11 11:00:00,43.58,43.74,43.47,43.49,160690.0,34.0728,34.1979,33.9868,34.0024,160690.0
2017-01-11 11:30:00,43.47,43.7,43.35,43.69,79810.0,33.9868,34.1666,33.8929,34.1588,79810.0
2017-01-11 12:00:00,43.7,43.75,43.5,43.61,96150.0,34.1666,34.2057,34.0102,34.0962,96150.0
2017-01-11 12:30:00,43.61,43.65,43.4,43.55,82942.0,34.0962,34.1275,33.932,34.0493,82942.0
2017-01-11 13:00:00,43.54,43.57,43.18,43.2,102885.0,34.0415,34.065,33.76,33.7757,102885.0
2017-01-11 13:30:00,43.19,43.45,43.19,43.36,116687.0,33.7678,33.9711,33.7678,33.9008,116687.0
2017-01-11 14:00:00,43.37,43.5,43.35,43.45,81048.0,33.9086,34.0102,33.8929,33.9711,81048.0
2017-01-11 14:30:00,43.45,43.59,43.45,43.56,75896.0,33.9711,34.0806,33.9711,34.0571,75896.0
2017-01-11 15:00:00,43.56,43.77,43.55,43.69,153013.0,34.0571,34.2213,34.0493,34.1588,153013.0
2017-01-11 15:30:00,43.69,43.92,43.67,43.92,330488.0,34.1588,34.3386,34.1431,34.3386,330488.0
2017-01-12 09:30:00,43.65,43.89,43.27,43.4,121391.0,34.1275,34.3151,33.8304,33.932,121391.0
2017-01-12 10:00:00,43.41,43.43,43.0,43.07,166429.0,33.9399,33.9555,33.6193,33.674,166429.0
2017-01-12 10:30:00,43.08,43.12,42.89,42.89,135066.0,33.6818,33.7131,33.5333,33.5333,135066.0
2017-01-12 11:00:00,42.88,42.88,42.59,42.76,336487.0,33.5255,33.5255,33.2987,33.4317,336487.0
2017-01-12 11:30:00,42.79,42.81,42.44,42.45,133506.0,33.4551,33.4707,33.1815,33.1893,133506.0
2017-01-12 12:00:00,42.45,42.81,42.44,42.77,149982.0,33.1893,33.4707,33.1815,33.4395,149982.0
2017-01-12 12:30:00,42.77,42.81,42.59,42.66,194370.0,33.4395,33.4707,33.2987,33.3535,194370.0
2017-01-12 13:00:00,42.66,42.84,42.66,42.8,116654.0,33.3535,33.4942,33.3535,33.4629,116654.0
2017-01-12 13:30:00,42.81,42.93,42.73,42.9,74763.0,33.4707,33.5646,33.4082,33.5411,74763.0
2017-01-12 14:00:00,42.9,42.95,42.83,42.89,83708.0,33.5411,33.5802,33.4864,33.5333,83708.0
2017-01-12 14:30:00,42.88,43.04,42.85,42.91,150211.0,33.5255,33.6506,33.502,33.5489,150211.0
2017-01-12 15:00:00,42.92,42.99,42.85,42.94,153039.0,33.5568,33.6115,33.502,33.5724,153039.0
2017-01-12 15:30:00,42.94,43.03,42.92,42.97,414701.0,33.5724,33.6428,33.5568,33.5958,414701.0
2017-01-13 09:30:00,43.29,44.32,43.19,43.99,346482.0,33.846,34.6513,33.7678,34.3933,346482.0
2017-01-13 10:00:00,44.0,44.17,43.87,43.97,238625.0,34.4011,34.5341,34.2995,34.3777,238625.0
2017-01-13 10:30:00,43.98,44.22,43.96,44.06,171213.0,34.3855,34.5731,34.3699,34.4481,171213.0
2017-01-13 11:00:00,44.05,44.19,43.99,44.17,198740.0,34.4402,34.5497,34.3933,34.5341,198740.0
2017-01-13 11:30:00,44.18,44.23,43.97,44.0,92586.0,34.5419,34.581,34.3777,34.4011,92586.0
2017-01-13 12:00:00,44.01,44.02,43.63,43.68,105371.0,34.409,34.4168,34.1119,34.151,105371.0
2017-01-13 12:30:00,43.69,43.87,43.68,43.85,72490.0,34.1588,34.2995,34.151,34.2839,72490.0
2017-01-13 13:00:00,43.85,44.01,43.84,43.91,91649.0,34.2839,34.409,34.276,34.3308,91649.0
2017-01-13 13:30:00,43.92,43.96,43.87,43.92,57282.0,34.3386,34.3699,34.2995,34.3386,57282.0
2017-01-13 14:00:00,43.91,43.94,43.67,43.67,82689.0,34.3308,34.3542,34.1431,34.1431,82689.0
2017-01-13 14:30:00,43.67,43.92,43.66,43.9,98890.0,34.1431,34.3386,34.1353,34.323,98890.0
2017-01-13 15:00:00,43.9,43.96,43.87,43.92,74150.0,34.323,34.3699,34.2995,34.3386,74150.0
2017-01-13 15:30:00,43.92,44.04,43.8,43.86,721221.0,34.3386,34.4324,34.2448,34.2917,721221.0
2017-01-17 09:30:00,43.25,43.27,42.33,42.45,258111.0,33.8148,33.8304,33.0955,33.1893,258111.0
2017-01-17 10:00:00,42.46,42.76,42.3,42.51,202079.0,33.1971,33.4317,33.072,33.2362,202079.0
2017-01-17 10:30:00,42.52,42.52,42.33,42.39,99210.0,33.244,33.244,33.0955,33.1424,99210.0
2017-01-17 11:00:00,42.4,42.43,42.16,42.29,215793.0,33.1502,33.1736,32.9625,33.0642,215793.0
2017-01-17 11:30:00,42.3,42.39,42.2,42.36,209790.0,33.072,33.1424,32.9938,33.1189,209790.0
2017-01-17 12:00:00,42.37,42.43,42.21,42.26,125960.0,33.1267,33.1736,33.0016,33.0407,125960.0
2017-01-17 12:30:00,42.26,42.32,42.17,42.19,98948.0,33.0407,33.0876,32.9704,32.986,98948.0
2017-01-17 13:00:00,42.19,42.23,42.13,42.18,120585.0,32.986,33.0173,32.9391,32.9782,120585.0
2017-01-17 13:30:00,42.19,42.21,41.97,42.0,183821.0,32.986,33.0016,32.814,32.8375,183821.0
2017-01-17 14:00:00,42.0,42.01,41.69,41.7,200842.0,32.8375,32.8453,32.5951,32.6029,200842.0
2017-01-17 14:30:00,41.71,41.84,41.65,41.81,252386.0,32.6107,32.7124,32.5638,32.6889,252386.0
2017-01-17 15:00:00,41.8,41.87,41.74,41.82,129232.0,32.6811,32.7358,32.6342,32.6967,129232.0
2017-01-17 15:30:00,41.81,41.88,41.72,41.77,299920.0,32.6889,32.7436,32.6185,32.6576,299920.0
2017-01-18 09:30:00,42.15,42.15,41.42,42.12,253831.0,32.9547,32.9547,32.384,32.9313,253831.0
2017-01-18 10:00:00,42.13,42.31,42.0,42.18,134271.0,32.9391,33.0798,32.8375,32.9782,134271.0
2017-01-18 10:30:00,42.18,42.24,41.85,42.07,106459.0,32.9782,33.0251,32.7202,32.8922,106459.0
2017-01-18 11:00:00,42.08,42.23,42.04,42.21,88758.0,32.9,33.0173,32.8687,33.0016,88758.0
2017-01-18 11:30:00,42.21,42.26,42.02,42.05,79013.0,33.0016,33.0407,32.8531,32.8765,79013.0
2017-01-18 12:00:00,42.05,42.24,41.93,41.96,128563.0,32.8765,33.0251,32.7827,32.8062,128563.0
2017-01-18 12:30:00,41.96,42.11,41.95,42.03,133459.0,32.8062,32.9235,32.7984,32.8609,133459.0
2017-01-18 13:00:00,42.06,42.2,42.03,42.15,70782.0,32.8844,32.9938,32.8609,32.9547,70782.0
2017-01-18 13:30:00,42.15,42.29,42.14,42.24,70710.0,32.9547,33.0642,32.9469,33.0251,70710.0
2017-01-18 14:00:00,42.23,42.38,42.23,42.27,122031.0,33.0173,33.1346,33.0173,33.0486,122031.0
2017-01-18 14:30:00,42.27,42.31,42.17,42.23,84419.0,33.0486,33.0798,32.9704,33.0173,84419.0
2017-01-18 15:00:00,42.23,42.28,42.2,42.25,212966.0,33.0173,33.0564,32.9938,33.0329,212966.0
2017-01-18 15:30:00,42.25,42.52,42.21,42.48,260432.0,33.0329,33.244,33.0016,33.2127,260432.0
2017-01-19 09:30:00,42.59,42.95,42.13,42.22,104129.0,33.2987,33.5802,32.9391,33.0095,104129.0
2017-01-19 10:00:00,42.22,42.63,42.04,42.6,131764.0,33.0095,33.33,32.8687,33.3066,131764.0
2017-01-19 10:30:00,42.59,42.62,42.42,42.48,128835.0,33.2987,33.3222,33.1658,33.2127,128835.0
2017-01-19 11:00:00,42.47,42.47,42.21,42.36,171739.0,33.2049,33.2049,33.0016,33.1189,171739.0
2017-01-19 11:30:00,42.34,42.4,42.18,42.25,169002.0,33.1033,33.1502,32.9782,33.0329,169002.0
2017-01-19 12:00:00,42.25,42.28,42.2,42.25,96037.0,33.0329,33.0564,32.9938,33.0329,96037.0
2017-01-19 12:30:00,42.26,42.3,42.17,42.29,52144.0,33.0407,33.072,32.9704,33.0642,52144.0
2017-01-19 13:00:00,42.28,42.35,42.27,42.3,75559.0,33.0564,33.1111,33.0486,33.072,75559.0
2017-01-19 13:30:00,42.29,42.45,42.28,42.38,92180.0,33.0642,33.1893,33.0564,33.1346,92180.0
2017-01-19 14:00:00,42.38,42.4,42.15,42.3,65249.0,33.1346,33.1502,32.9547,33.072,65249.0
2017-01-19 14:30:00,42.29,42.43,42.26,42.33,71409.0,33.0642,33.1736,33.0407,33.0955,71409.0
2017-01-19 15:00:00,42.34,42.37,42.14,42.36,101056.0,33.1033,33.1267,32.9469,33.1189,101056.0
2017-01-19 15:30:00,42.37,42.41,42.28,42.3,213279.0,33.1267,33.158,33.0564,33.072,213279.0
2017-01-20 09:30:00,42.49,42.86,42.29,42.63,172507.0,33.2206,33.5098,33.0642,33.33,172507.0
2017-01-20 10:00:00,42.64,42.9,42.57,42.73,113099.0,33.3378,33.5411,33.2831,33.4082,113099.0
2017-01-20 10:30:00,42.72,42.86,42.7,42.82,77065.0,33.4004,33.5098,33.3847,33.4786,77065.0
2017-01-20 11:00:00,42.83,42.86,42.76,42.76,70466.0,33.4864,33.5098,33.4317,33.4317,70466.0
2017-01-20 11:30:00,42.76,42.78,42.65,42.66,103736.0,33.4317,33.4473,33.3457,33.3535,103736.0
2017-01-20 12:00:00,42.66,42.66,42.39,42.41,262439.0,33.3535,33.3535,33.1424,33.158,262439.0
2017-01-20 12:30:00,42.41,42.44,42.2,42.31,147442.0,33.158,33.1815,32.9938,33.0798,147442.0
2017-01-20 13:00:00,42.32,42.5,42.27,42.47,56971.0,33.0876,33.2284,33.0486,33.2049,56971.0
2017-01-20 13:30:00,42.48,42.54,42.35,42.48,63226.0,33.2127,33.2597,33.1111,33.2127,63226.0
2017-01-20 14:00:00,42.48,42.5,42.31,42.36,60686.0,33.2127,33.2284,33.0798,33.1189,60686.0
2017-01-20 14:30:00,42.37,42.44,42.29,42.41,126625.0,33.1267,33.1815,33.0642,33.158,126625.0
2017-01-20 15:00:00,42.42,42.57,42.38,42.39,60056.0,33.1658,33.2831,33.1346,33.1424,60056.0
2017-01-20 15:30:00,42.39,42.47,42.33,42.46,313328.0,33.1424,33.2049,33.0955,33.1971,313328.0
2017-01-23 09:30:00,42.21,42.61,42.2,42.53,154493.0,33.0016,33.3144,32.9938,33.2518,154493.0
2017-01-23 10:00:00,42.53,42.59,41.97,41.97,187965.0,33.2518,33.2987,32.814,32.814,187965.0
2017-01-23 10:30:00,41.98,42.25,41.95,42.11,177400.0,32.8218,33.0329,32.7984,32.9235,177400.0
2017-01-23 11:00:00,42.12,42.22,42.08,42.2,106635.0,32.9313,33.0095,32.9,32.9938,106635.0
2017-01-23 11:30:00,42.2,42.27,42.0,42.08,156389.0,32.9938,33.0486,32.8375,32.9,156389.0
2017-01-23 12:00:00,42.07,42.07,41.95,42.01,103494.0,32.8922,32.8922,32.7984,32.8453,103494.0
2017-01-23 12:30:00,42.01,42.13,42.0,42.08,86521.0,32.8453,32.9391,32.8375,32.9,86521.0
2017-01-23 13:00:00,42.08,42.28,42.02,42.22,121848.0,32.9,33.0564,32.8531,33.0095,121848.0
2017-01-23 13:30:00,42.23,42.4,42.13,42.16,153568.0,33.0173,33.1502,32.9391,32.9625,153568.0
2017-01-23 14:00:00,42.16,42.25,42.12,42.24,87597.0,32.9625,33.0329,32.9313,33.0251,87597.0
2017-01-23 14:30:00,42.25,42.39,42.21,42.37,76611.0,33.0329,33.1424,33.0016,33.1267,76611.0
2017-01-23 15:00:00,42.38,42.39,42.27,42.3,162795.0,33.1346,33.1424,33.0486,33.072,162795.0
2017-01-23 15:30:00,42.31,42.48,42.23,42.29,565644.0,33.0798,33.2127,33.0173,33.0642,565644.0
2017-01-24 09:30:00,42.42,42.5,41.36,42.18,873350.0,33.1658,33.2284,32.3371,32.9782,873350.0
2017-01-24 10:00:00,42.18,42.29,41.97,42.12,293423.0,32.9782,33.0642,32.814,32.9313,293423.0
2017-01-24 10:30:00,42.11,42.55,42.08,42.47,153660.0,32.9235,33.2675,32.9,33.2049,153660.0
2017-01-24 11:00:00,42.46,42.71,42.41,42.63,164800.0,33.1971,33.3926,33.158,33.33,164800.0
2017-01-24 11:30:00,42.62,42.66,42.23,42.33,141728.0,33.3222,33.3535,33.0173,33.0955,141728.0
2017-01-24 12:00:00,42.34,42.57,42.33,42.48,241292.0,33.1033,33.2831,33.0955,33.2127,241292.0
2017-01-24 12:30:00,42.47,42.58,42.42,42.48,142467.0,33.2049,33.2909,33.1658,33.2127,142467.0
2017-01-24 13:00:00,42.47,42.86,42.44,42.82,189423.0,33.2049,33.5098,33.1815,33.4786,189423.0
2017-01-24 13:30:00,42.79,42.94,42.59,42.64,153163.0,33.4551,33.5724,33.2987,33.3378,153163.0
2017-01-24 14:00:00,42.63,42.85,42.49,42.54,156612.0,33.33,33.502,33.2206,33.2597,156612.0
2017-01-24 14:30:00,42.52,42.74,42.51,42.71,117697.0,33.244,33.416,33.2362,33.3926,117697.0
2017-01-24 15:00:00,42.71,42.83,42.58,42.69,219077.0,33.3926,33.4864,33.2909,33.3769,219077.0
2017-01-24 15:30:00,42.69,42.7,42.5,42.57,578571.0,33.3769,33.3847,33.2284,33.2831,578571.0
2017-01-25 09:30:00,43.07,43.66,43.02,43.6,198547.0,33.674,34.1353,33.6349,34.0884,198547.0
2017-01-25 10:00:00,43.61,43.63,43.19,43.2,141145.0,34.0962,34.1119,33.7678,33.7757,141145.0
2017-01-25 10:30:00,43.2,43.48,43.19,43.34,158968.0,33.7757,33.9946,33.7678,33.8851,158968.0
2017-01-25 11:00:00,43.34,43.44,43.02,43.13,263681.0,33.8851,33.9633,33.6349,33.7209,263681.0
2017-01-25 11:30:00,43.13,43.16,42.93,43.14,169592.0,33.7209,33.7444,33.5646,33.7288,169592.0
2017-01-25 12:00:00,43.14,43.3,43.12,43.15,85813.0,33.7288,33.8539,33.7131,33.7366,85813.0
2017-01-25 12:30:00,43.16,43.21,43.06,43.1,84776.0,33.7444,33.7835,33.6662,33.6975,84776.0
2017-01-25 13:00:00,43.1,43.3,43.1,43.26,102214.0,33.6975,33.8539,33.6975,33.8226,102214.0
2017-01-25 13:30:00,43.27,43.37,43.16,43.3,101546.0,33.8304,33.9086,33.7444,33.8539,101546.0
2017-01-25 14:00:00,43.3,43.37,43.25,43.33,90649.0,33.8539,33.9086,33.8148,33.8773,90649.0
2017-01-25 14:30:00,43.32,43.33,43.1,43.13,141331.0,33.8695,33.8773,33.6975,33.7209,141331.0
2017-01-25 15:00:00,43.13,43.17,43.06,43.16,211188.0,33.7209,33.7522,33.6662,33.7444,211188.0
2017-01-25 15:30:00,43.15,43.34,43.13,43.29,353602.0,33.7366,33.8851,33.7209,33.846,353602.0
2017-01-26 09:30:00,43.39,43.6,43.24,43.57,132324.0,33.9242,34.0884,33.8069,34.065,132324.0
2017-01-26 10:00:00,43.59,43.85,43.47,43.76,335032.0,34.0806,34.2839,33.9868,34.2135,335032.0
2017-01-26 10:30:00,43.76,43.91,43.57,43.63,157996.0,34.2135,34.3308,34.065,34.1119,157996.0
2017-01-26 11:00:00,43.63,43.8,43.37,43.42,190894.0,34.1119,34.2448,33.9086,33.9477,190894.0
2017-01-26 11:30:00,43.42,43.43,43.18,43.28,137591.0,33.9477,33.9555,33.76,33.8382,137591.0
2017-01-26 12:00:00,43.27,43.29,43.09,43.17,84864.0,33.8304,33.846,33.6897,33.7522,84864.0
2017-01-26 12:30:00,43.17,43.22,43.12,43.21,63149.0,33.7522,33.7913,33.7131,33.7835,63149.0
2017-01-26 13:00:00,43.21,43.22,43.07,43.14,70184.0,33.7835,33.7913,33.674,33.7288,70184.0
2017-01-26 13:30:00,43.14,43.21,43.09,43.21,110372.0,33.7288,33.7835,33.6897,33.7835,110372.0
2017-01-26 14:00:00,43.25,43.33,43.23,43.3,97366.0,33.8148,33.8773,33.7991,33.8539,97366.0
2017-01-26 14:30:00,43.3,43.36,43.26,43.35,113901.0,33.8539,33.9008,33.8226,33.8929,113901.0
2017-01-26 15:00:00,43.35,43.42,43.28,43.41,142400.0,33.8929,33.9477,33.8382,33.9399,142400.0
2017-01-26 15:30:00,43.41,43.54,43.4,43.46,428249.0,33.9399,34.0415,33.932,33.9789,428249.0
2017-01-27 09:30:00,43.34,43.37,42.82,42.83,189126.0,33.8851,33.9086,33.4786,33.4864,189126.0
2017-01-27 10:00:00,42.84,43.04,42.79,42.83,152236.0,33.4942,33.6506,33.4551,33.4864,152236.0
2017-01-27 10:30:00,42.83,42.96,42.75,42.78,167600.0,33.4864,33.588,33.4238,33.4473,167600.0
2017-01-27 11:00:00,42.78,43.0,42.77,42.93,109008.0,33.4473,33.6193,33.4395,33.5646,109008.0
2017-01-27 11:30:00,42.93,43.18,42.9,43.16,102248.0,33.5646,33.76,33.5411,33.7444,102248.0
2017-01-27 12:00:00,43.16,43.22,43.06,43.11,72117.0,33.7444,33.7913,33.6662,33.7053,72117.0
2017-01-27 12:30:00,43.1,43.17,43.05,43.14,51475.0,33.6975,33.7522,33.6584,33.7288,51475.0
2017-01-27 13:00:00,43.13,43.3,43.1,43.3,87760.0,33.7209,33.8539,33.6975,33.8539,87760.0
2017-01-27 13:30:00,43.3,43.34,43.14,43.14,134695.0,33.8539,33.8851,33.7288,33.7288,134695.0
2017-01-27 14:00:00,43.14,43.16,43.05,43.11,136153.0,33.7288,33.7444,33.6584,33.7053,136153.0
2017-01-27 14:30:00,43.1,43.23,43.1,43.16,185852.0,33.6975,33.7991,33.6975,33.7444,185852.0
2017-01-27 15:00:00,43.16,43.2,43.01,43.03,124756.0,33.7444,33.7757,33.6271,33.6428,124756.0
2017-01-27 15:30:00,43.02,43.16,43.02,43.12,143271.0,33.6349,33.7444,33.6349,33.7131,143271.0
2017-01-30 09:30:00,42.83,43.04,42.07,42.3,402707.0,33.4864,33.6506,32.8922,33.072,402707.0
2017-01-30 10:00:00,42.28,42.42,41.9,41.97,460232.0,33.0564,33.1658,32.7593,32.814,460232.0
2017-01-30 10:30:00,41.98,42.01,41.71,41.82,171228.0,32.8218,32.8453,32.6107,32.6967,171228.0
2017-01-30 11:00:00,41.82,41.94,41.78,41.83,227665.0,32.6967,32.7905,32.6654,32.7045,227665.0
2017-01-30 11:30:00,41.82,42.06,41.82,42.01,238895.0,32.6967,32.8844,32.6967,32.8453,238895.0
2017-01-30 12:00:00,42.01,42.11,41.97,42.06,307295.0,32.8453,32.9235,32.814,32.8844,307295.0
2017-01-30 12:30:00,42.06,42.19,41.97,42.17,76259.0,32.8844,32.986,32.814,32.9704,76259.0
2017-01-30 13:00:00,42.18,42.31,42.16,42.22,102727.0,32.9782,33.0798,32.9625,33.0095,102727.0
2017-01-30 13:30:00,42.23,42.23,42.11,42.14,96318.0,33.0173,33.0173,32.9235,32.9469,96318.0
2017-01-30 14:00:00,42.14,42.39,42.1,42.39,162856.0,32.9469,33.1424,32.9156,33.1424,162856.0
2017-01-30 14:30:00,42.39,42.43,42.26,42.29,197131.0,33.1424,33.1736,33.0407,33.0642,197131.0
2017-01-30 15:00:00,42.28,42.29,42.18,42.24,165663.0,33.0564,33.0642,32.9782,33.0251,165663.0
2017-01-30 15:30:00,42.25,42.37,42.21,42.26,461800.0,33.0329,33.1267,33.0016,33.0407,461800.0
2017-01-31 09:30:00,42.18,42.84,42.05,42.31,285724.0,32.9782,33.4942,32.8765,33.0798,285724.0
2017-01-31 10:00:00,42.3,42.49,42.06,42.23,162405.0,33.072,33.2206,32.8844,33.0173,162405.0
2017-01-31 10:30:00,42.25,42.39,42.03,42.13,163899.0,33.0329,33.1424,32.8609,32.9391,163899.0
2017-01-31 11:00:00,42.13,42.22,41.94,41.95,176810.0,32.9391,33.0095,32.7905,32.7984,176810.0
2017-01-31 11:30:00,41.95,42.03,41.82,41.98,230094.0,32.7984,32.8609,32.6967,32.8218,230094.0
2017-01-31 12:00:00,41.99,42.2,41.99,42.17,145096.0,32.8296,32.9938,32.8296,32.9704,145096.0
2017-01-31 12:30:00,42.18,42.2,42.12,42.14,64098.0,32.9782,32.9938,32.9313,32.9469,64098.0
2017-01-31 13:00:00,42.14,42.15,42.02,42.14,58879.0,32.9469,32.9547,32.8531,32.9469,58879.0
2017-01-31 13:30:00,42.14,42.16,41.96,42.03,63408.0,32.9469,32.9625,32.8062,32.8609,63408.0
2017-01-31 14:00:00,42.03,42.03,41.83,41.91,97447.0,32.8609,32.8609,32.7045,32.7671,97447.0
2017-01-31 14:30:00,41.9,42.12,41.89,42.11,165392.0,32.7593,32.9313,32.7515,32.9235,165392.0
2017-01-31 15:00:00,42.11,42.28,42.11,42.2,171145.0,32.9235,33.0564,32.9235,32.9938,171145.0
2017-01-31 15:30:00,42.2,42.37,42.12,42.18,360904.0,32.9938,33.1267,32.9313,32.9782,360904.0
2017-02-01 09:30:00,42.69,43.3,42.69,42.87,415631.0,33.3769,33.8539,33.3769,33.5177,415631.0
2017-02-01 10:00:00,42.88,43.09,42.85,42.91,196988.0,33.5255,33.6897,33.502,33.5489,196988.0
2017-02-01 10:30:00,42.92,42.94,42.57,42.58,179768.0,33.5568,33.5724,33.2831,33.2909,179768.0
2017-02-01 11:00:00,42.59,42.79,42.57,42.62,118361.0,33.2987,33.4551,33.2831,33.3222,118361.0
2017-02-01 11:30:00,42.62,42.75,42.44,42.56,148605.0,33.3222,33.4238,33.1815,33.2753,148605.0
2017-02-01 12:00:00,42.58,42.58,42.35,42.47,75721.0,33.2909,33.2909,33.1111,33.2049,75721.0
2017-02-01 12:30:00,42.46,42.69,42.45,42.69,74814.0,33.1971,33.3769,33.1893,33.3769,74814.0
2017-02-01 13:00:00,42.7,42.82,42.6,42.61,91122.0,33.3847,33.4786,33.3066,33.3144,91122.0
2017-02-01 13:30:00,42.61,42.81,42.59,42.68,81614.0,33.3144,33.4707,33.2987,33.3691,81614.0
2017-02-01 14:00:00,42.68,42.82,42.44,42.7,156298.0,33.3691,33.4786,33.1815,33.3847,156298.0
2017-02-01 14:30:00,42.69,42.69,42.37,42.45,134773.0,33.3769,33.3769,33.1267,33.1893,134773.0
2017-02-01 15:00:00,42.45,42.58,42.39,42.56,132442.0,33.1893,33.2909,33.1424,33.2753,132442.0
2017-02-01 15:30:00,42.56,42.64,42.43,42.46,287875.0,33.2753,33.3378,33.1736,33.1971,287875.0
2017-02-02 09:30:00,41.88,42.34,41.68,41.88,292353.0,32.7436,33.1033,32.5873,32.7436,292353.0
2017-02-02 10:00:00,41.9,42.05,41.8,41.88,89613.0,32.7593,32.8765,32.6811,32.7436,89613.0
2017-02-02 10:30:00,41.89,42.12,41.73,42.12,101819.0,32.7515,32.9313,32.6264,32.9313,101819.0
2017-02-02 11:00:00,42.13,42.19,41.9,41.9,133736.0,32.9391,32.986,32.7593,32.7593,133736.0
2017-02-02 11:30:00,41.9,41.93,41.78,41.79,138488.0,32.7593,32.7827,32.6654,32.6733,138488.0
2017-02-02 12:00:00,41.79,41.95,41.76,41.94,102803.0,32.6733,32.7984,32.6498,32.7905,102803.0
2017-02-02 12:30:00,41.93,42.02,41.91,41.98,70083.0,32.7827,32.8531,32.7671,32.8218,70083.0
2017-02-02 13:00:00,41.98,42.0,41.9,41.91,59596.0,32.8218,32.8375,32.7593,32.7671,59596.0
2017-02-02 13:30:00,41.9,41.95,41.83,41.91,112776.0,32.7593,32.7984,32.7045,32.7671,112776.0
2017-02-02 14:00:00,41.91,41.91,41.63,41.63,219327.0,32.7671,32.7671,32.5482,32.5482,219327.0
2017-02-02 14:30:00,41.63,41.76,41.58,41.64,108971.0,32.5482,32.6498,32.5091,32.556,108971.0
2017-02-02 15:00:00,41.64,41.8,41.61,41.77,211564.0,32.556,32.6811,32.5325,32.6576,211564.0
2017-02-02 15:30:00,41.77,41.84,41.72,41.76,435332.0,32.6576,32.7124,32.6185,32.6498,435332.0
2017-02-03 09:30:00,42.49,42.63,42.13,42.44,239344.0,33.2206,33.33,32.9391,33.1815,239344.0
2017-02-03 10:00:00,42.44,42.57,42.23,42.48,167064.0,33.1815,33.2831,33.0173,33.2127,167064.0
2017-02-03 10:30:00,42.48,42.95,42.44,42.79,373617.0,33.2127,33.5802,33.1815,33.4551,373617.0
2017-02-03 11:00:00,42.79,43.13,42.76,43.06,237965.0,33.4551,33.7209,33.4317,33.6662,237965.0
2017-02-03 11:30:00,43.07,43.17,43.04,43.11,340918.0,33.674,33.7522,33.6506,33.7053,340918.0
2017-02-03 12:00:00,43.12,43.24,43.08,43.1,174125.0,33.7131,33.8069,33.6818,33.6975,174125.0
2017-02-03 12:30:00,43.1,43.22,43.0,43.22,199795.0,33.6975,33.7913,33.6193,33.7913,199795.0
2017-02-03 13:00:00,43.23,43.34,43.18,43.27,157507.0,33.7991,33.8851,33.76,33.8304,157507.0
2017-02-03 13:30:00,43.26,43.31,43.21,43.22,113922.0,33.8226,33.8617,33.7835,33.7913,113922.0
2017-02-03 14:00:00,43.22,43.36,43.22,43.29,126699.0,33.7913,33.9008,33.7913,33.846,126699.0
2017-02-03 14:30:00,43.28,43.38,43.24,43.32,105669.0,33.8382,33.9164,33.8069,33.8695,105669.0
2017-02-03 15:00:00,43.32,43.37,43.22,43.24,161167.0,33.8695,33.9086,33.7913,33.8069,161167.0
2017-02-03 15:30:00,43.25,43.37,43.21,43.31,430782.0,33.8148,33.9086,33.7835,33.8617,430782.0
2017-02-06 09:30:00,42.9,43.47,42.55,43.38,138611.0,33.5411,33.9868,33.2675,33.9164,138611.0
2017-02-06 10:00:00,43.38,43.52,43.28,43.35,95241.0,33.9164,34.0259,33.8382,33.8929,95241.0
2017-02-06 10:30:00,43.33,43.35,43.19,43.21,95718.0,33.8773,33.8929,33.7678,33.7835,95718.0
2017-02-06 11:00:00,43.21,43.33,43.2,43.29,52371.0,33.7835,33.8773,33.7757,33.846,52371.0
2017-02-06 11:30:00,43.3,43.41,43.24,43.25,65773.0,33.8539,33.9399,33.8069,33.8148,65773.0
2017-02-06 12:00:00,43.25,43.36,43.23,43.31,39072.0,33.8148,33.9008,33.7991,33.8617,39072.0
2017-02-06 12:30:00,43.31,43.31,43.08,43.09,58198.0,33.8617,33.8617,33.6818,33.6897,58198.0
2017-02-06 13:00:00,43.09,43.13,43.0,43.08,47297.0,33.6897,33.7209,33.6193,33.6818,47297.0
2017-02-06 13:30:00,43.08,43.17,43.01,43.15,58886.0,33.6818,33.7522,33.6271,33.7366,58886.0
2017-02-06 14:00:00,43.15,43.17,42.98,43.02,98379.0,33.7366,33.7522,33.6037,33.6349,98379.0
2017-02-06 14:30:00,43.02,43.05,42.94,42.98,50852.0,33.6349,33.6584,33.5724,33.6037,50852.0
2017-02-06 15:00:00,42.98,43.07,42.95,43.06,69481.0,33.6037,33.674,33.5802,33.6662,69481.0
2017-02-06 15:30:00,43.06,43.07,42.92,42.97,198957.0,33.6662,33.674,33.5568,33.5958,198957.0
2017-02-07 09:30:00,43.05,43.26,42.85,43.13,111733.0,33.6584,33.8226,33.502,33.7209,111733.0
2017-02-07 10:00:00,43.16,43.24,43.03,43.05,64182.0,33.7444,33.8069,33.6428,33.6584,64182.0
2017-02-07 10:30:00,43.05,43.08,42.86,43.03,87790.0,33.6584,33.6818,33.5098,33.6428,87790.0
2017-02-07 11:00:00,43.02,43.15,42.98,43.08,73935.0,33.6349,33.7366,33.6037,33.6818,73935.0
2017-02-07 11:30:00,43.09,43.14,43.0,43.05,111107.0,33.6897,33.7288,33.6193,33.6584,111107.0
2017-02-07 12:00:00,43.04,43.08,42.88,42.88,106894.0,33.6506,33.6818,33.5255,33.5255,106894.0
2017-02-07 12:30:00,42.87,42.92,42.74,42.74,126093.0,33.5177,33.5568,33.416,33.416,126093.0
2017-02-07 13:00:00,42.75,42.82,42.68,42.82,140285.0,33.4238,33.4786,33.3691,33.4786,140285.0
2017-02-07 13:30:00,42.82,42.99,42.78,42.96,64301.0,33.4786,33.6115,33.4473,33.588,64301.0
2017-02-07 14:00:00,42.96,42.99,42.89,42.9,50874.0,33.588,33.6115,33.5333,33.5411,50874.0
2017-02-07 14:30:00,42.9,42.94,42.82,42.86,56375.0,33.5411,33.5724,33.4786,33.5098,56375.0
2017-02-07 15:00:00,42.86,42.94,42.84,42.85,91392.0,33.5098,33.5724,33.4942,33.502,91392.0
2017-02-07 15:30:00,42.85,42.9,42.78,42.84,214774.0,33.502,33.5411,33.4473,33.4942,214774.0
2017-02-08 09:30:00,42.52,42.57,41.93,42.01,203842.0,33.244,33.2831,32.7827,32.8453,203842.0
2017-02-08 10:00:00,42.0,42.11,41.85,41.99,127420.0,32.8375,32.9235,32.7202,32.8296,127420.0
2017-02-08 10:30:00,41.99,42.23,41.96,42.16,125101.0,32.8296,33.0173,32.8062,32.9625,125101.0
2017-02-08 11:00:00,42.19,42.37,42.15,42.15,110261.0,32.986,33.1267,32.9547,32.9547,110261.0
2017-02-08 11:30:00,42.15,42.17,41.83,41.83,147270.0,32.9547,32.9704,32.7045,32.7045,147270.0
2017-02-08 12:00:00,41.84,42.01,41.84,41.89,79375.0,32.7124,32.8453,32.7124,32.7515,79375.0
2017-02-08 12:30:00,41.89,41.92,41.81,41.92,72272.0,32.7515,32.7749,32.6889,32.7749,72272.0
2017-02-08 13:00:00,41.93,42.1,41.92,42.08,89847.0,32.7827,32.9156,32.7749,32.9,89847.0
2017-02-08 13:30:00,42.09,42.25,42.08,42.22,72697.0,32.9078,33.0329,32.9,33.0095,72697.0
2017-02-08 14:00:00,42.22,42.22,42.12,42.15,51889.0,33.0095,33.0095,32.9313,32.9547,51889.0
2017-02-08 14:30:00,42.15,42.2,42.15,42.16,56863.0,32.9547,32.9938,32.9547,32.9625,56863.0
2017-02-08 15:00:00,42.16,42.22,42.12,42.2,68809.0,32.9625,33.0095,32.9313,32.9938,68809.0
2017-02-08 15:30:00,42.21,42.28,42.12,42.17,201993.0,33.0016,33.0564,32.9313,32.9704,201993.0
2017-02-09 09:30:00,42.47,42.53,42.25,42.47,123690.0,33.2049,33.2518,33.0329,33.2049,123690.0
2017-02-09 10:00:00,42.47,42.78,42.39,42.74,113112.0,33.2049,33.4473,33.1424,33.416,113112.0
2017-02-09 10:30:00,42.73,42.98,42.73,42.92,148295.0,33.4082,33.6037,33.4082,33.5568,148295.0
2017-02-09 11:00:00,42.95,43.1,42.9,43.06,130886.0,33.5802,33.6975,33.5411,33.6662,130886.0
2017-02-09 11:30:00,43.07,43.12,42.96,43.12,58928.0,33.674,33.7131,33.588,33.7131,58928.0
2017-02-09 12:00:00,43.11,43.15,43.01,43.04,89394.0,33.7053,33.7366,33.6271,33.6506,89394.0
2017-02-09 12:30:00,43.04,43.09,42.94,43.08,78185.0,33.6506,33.6897,33.5724,33.6818,78185.0
2017-02-09 13:00:00,43.07,43.09,42.97,43.0,86673.0,33.674,33.6897,33.5958,33.6193,86673.0
2017-02-09 13:30:00,43.0,43.1,42.97,43.1,74948.0,33.6193,33.6975,33.5958,33.6975,74948.0
2017-02-09 14:00:00,43.11,43.12,42.98,43.02,100391.0,33.7053,33.7131,33.6037,33.6349,100391.0
2017-02-09 14:30:00,43.02,43.13,43.01,43.1,76744.0,33.6349,33.7209,33.6271,33.6975,76744.0
2017-02-09 15:00:00,43.11,43.13,43.02,43.08,110707.0,33.7053,33.7209,33.6349,33.6818,110707.0
2017-02-09 15:30:00,43.08,43.21,43.02,43.15,325148.0,33.6818,33.7835,33.6349,33.7366,325148.0
2017-02-10 09:30:00,43.43,43.5,43.18,43.23,131782.0,33.9555,34.0102,33.76,33.7991,131782.0
2017-02-10 10:00:00,43.23,43.3,43.1,43.14,73452.0,33.7991,33.8539,33.6975,33.7288,73452.0
2017-02-10 10:30:00,43.14,43.37,43.11,43.33,153243.0,33.7288,33.9086,33.7053,33.8773,153243.0
2017-02-10 11:00:00,43.33,43.34,43.19,43.26,122338.0,33.8773,33.8851,33.7678,33.8226,122338.0
2017-02-10 11:30:00,43.26,43.33,43.12,43.17,124250.0,33.8226,33.8773,33.7131,33.7522,124250.0
2017-02-10 12:00:00,43.17,43.28,43.12,43.23,73691.0,33.7522,33.8382,33.7131,33.7991,73691.0
2017-02-10 12:30:00,43.23,43.27,43.18,43.21,93156.0,33.7991,33.8304,33.76,33.7835,93156.0
2017-02-10 13:00:00,43.21,43.42,43.2,43.35,164151.0,33.7835,33.9477,33.7757,33.8929,164151.0
2017-02-10 13:30:00,43.35,43.59,43.33,43.39,128650.0,33.8929,34.0806,33.8773,33.9242,128650.0
2017-02-10 14:00:00,43.39,43.59,43.35,43.53,89748.0,33.9242,34.0806,33.8929,34.0337,89748.0
2017-02-10 14:30:00,43.53,43.57,43.45,43.51,131273.0,34.0337,34.065,33.9711,34.018,131273.0
2017-02-10 15:00:00,43.51,43.67,43.49,43.66,229144.0,34.018,34.1431,34.0024,34.1353,229144.0
2017-02-10 15:30:00,43.65,43.65,43.57,43.57,512713.0,34.1275,34.1275,34.065,34.065,512713.0
2017-02-13 09:30:00,43.87,44.33,43.75,44.26,298395.0,34.2995,34.6592,34.2057,34.6044,298395.0
2017-02-13 10:00:00,44.27,44.42,44.25,44.35,189124.0,34.6122,34.7295,34.5966,34.6748,189124.0
2017-02-13 10:30:00,44.36,44.42,44.23,44.4,132722.0,34.6826,34.7295,34.581,34.7139,132722.0
2017-02-13 11:00:00,44.4,44.53,44.3,44.41,149046.0,34.7139,34.8155,34.6357,34.7217,149046.0
2017-02-13 11:30:00,44.41,44.45,44.19,44.21,77838.0,34.7217,34.753,34.5497,34.5653,77838.0
2017-02-13 12:00:00,44.21,44.27,44.17,44.23,52797.0,34.5653,34.6122,34.5341,34.581,52797.0
2017-02-13 12:30:00,44.23,44.35,44.22,44.35,72234.0,34.581,34.6748,34.5731,34.6748,72234.0
2017-02-13 13:00:00,44.34,44.54,44.33,44.52,223737.0,34.667,34.8233,34.6592,34.8077,223737.0
2017-02-13 13:30:00,44.51,44.6,44.45,44.46,98172.0,34.7999,34.8702,34.753,34.7608,98172.0
2017-02-13 14:00:00,44.45,44.45,44.23,44.26,139316.0,34.753,34.753,34.581,34.6044,139316.0
2017-02-13 14:30:00,44.25,44.28,44.2,44.22,58564.0,34.5966,34.6201,34.5575,34.5731,58564.0
2017-02-13 15:00:00,44.22,44.23,44.09,44.13,56833.0,34.5731,34.581,34.4715,34.5028,56833.0
2017-02-13 15:30:00,44.13,44.2,44.06,44.09,202309.0,34.5028,34.5575,34.4481,34.4715,202309.0
2017-02-14 09:30:00,44.03,44.13,43.82,43.93,105322.0,34.4857,34.564,34.3212,34.4074,105322.0
2017-02-14 10:00:00,43.93,44.59,43.92,44.27,160128.0,34.4074,34.9243,34.3995,34.6737,160128.0
2017-02-14 10:30:00,44.28,44.83,44.27,44.71,155108.0,34.6815,35.1123,34.6737,35.0183,155108.0
2017-02-14 11:00:00,44.73,44.84,44.52,44.77,120268.0,35.034,35.1201,34.8695,35.0653,120268.0
2017-02-14 11:30:00,44.78,44.79,44.56,44.62,85656.0,35.0731,35.0809,34.9008,34.9478,85656.0
2017-02-14 12:00:00,44.62,44.68,44.6,44.62,66771.0,34.9478,34.9948,34.9321,34.9478,66771.0
2017-02-14 12:30:00,44.62,44.86,44.6,44.86,104605.0,34.9478,35.1358,34.9321,35.1358,104605.0
2017-02-14 13:00:00,44.85,45.04,44.85,44.93,122793.0,35.1279,35.2768,35.1279,35.1906,122793.0
2017-02-14 13:30:00,44.93,44.96,44.85,44.94,125594.0,35.1906,35.2141,35.1279,35.1984,125594.0
2017-02-14 14:00:00,44.93,45.09,44.92,45.05,171108.0,35.1906,35.3159,35.1828,35.2846,171108.0
2017-02-14 14:30:00,45.06,45.11,44.97,45.04,159648.0,35.2924,35.3316,35.2219,35.2768,159648.0
2017-02-14 15:00:00,45.03,45.12,45.01,45.12,183488.0,35.2689,35.3394,35.2533,35.3394,183488.0
2017-02-14 15:30:00,45.11,45.21,45.05,45.08,447132.0,35.3316,35.4099,35.2846,35.3081,447132.0
2017-02-15 09:30:00,45.56,45.56,45.16,45.4,264957.0,35.684,35.684,35.3707,35.5587,264957.0
2017-02-15 10:00:00,45.39,45.39,45.05,45.21,330987.0,35.5509,35.5509,35.2846,35.4099,330987.0
2017-02-15 10:30:00,45.19,45.52,45.17,45.43,278575.0,35.3942,35.6527,35.3786,35.5822,278575.0
2017-02-15 11:00:00,45.43,45.49,45.35,45.43,163353.0,35.5822,35.6292,35.5196,35.5822,163353.0
2017-02-15 11:30:00,45.44,45.48,45.17,45.33,193649.0,35.59,35.6214,35.3786,35.5039,193649.0
2017-02-15 12:00:00,45.33,45.35,45.21,45.33,84205.0,35.5039,35.5196,35.4099,35.5039,84205.0
2017-02-15 12:30:00,45.32,45.34,45.23,45.25,69461.0,35.4961,35.5117,35.4256,35.4412,69461.0
2017-02-15 13:00:00,45.24,45.31,45.19,45.25,78112.0,35.4334,35.4882,35.3942,35.4412,78112.0
2017-02-15 13:30:00,45.25,45.51,45.24,45.44,96063.0,35.4412,35.6449,35.4334,35.59,96063.0
2017-02-15 14:00:00,45.44,45.49,45.26,45.38,69765.0,35.59,35.6292,35.4491,35.5431,69765.0
2017-02-15 14:30:00,45.38,45.43,45.3,45.38,95206.0,35.5431,35.5822,35.4804,35.5431,95206.0
2017-02-15 15:00:00,45.39,45.49,45.36,45.37,98513.0,35.5509,35.6292,35.5274,35.5352,98513.0
2017-02-15 15:30:00,45.37,45.38,45.25,45.29,373746.0,35.5352,35.5431,35.4412,35.4726,373746.0
2017-02-16 09:30:00,45.12,45.28,44.99,45.0,80045.0,35.3394,35.4647,35.2376,35.2454,80045.0
2017-02-16 10:00:00,44.99,44.99,44.68,44.84,139031.0,35.2376,35.2376,34.9948,35.1201,139031.0
2017-02-16 10:30:00,44.84,45.07,44.64,44.81,119467.0,35.1201,35.3003,34.9635,35.0966,119467.0
2017-02-16 11:00:00,44.8,44.85,44.65,44.71,343414.0,35.0888,35.1279,34.9713,35.0183,343414.0
2017-02-16 11:30:00,44.72,44.81,44.65,44.76,119504.0,35.0261,35.0966,34.9713,35.0574,119504.0
2017-02-16 12:00:00,44.78,44.79,44.56,44.65,102800.0,35.0731,35.0809,34.9008,34.9713,102800.0
2017-02-16 12:30:00,44.66,44.83,44.64,44.71,101486.0,34.9791,35.1123,34.9635,35.0183,101486.0
2017-02-16 13:00:00,44.7,44.76,44.6,44.68,124272.0,35.0105,35.0574,34.9321,34.9948,124272.0
2017-02-16 13:30:00,44.69,44.69,44.59,44.61,94887.0,35.0026,35.0026,34.9243,34.94,94887.0
2017-02-16 14:00:00,44.62,44.64,44.48,44.57,90218.0,34.9478,34.9635,34.8381,34.9086,90218.0
2017-02-16 14:30:00,44.57,44.65,44.5,44.61,78596.0,34.9086,34.9713,34.8538,34.94,78596.0
2017-02-16 15:00:00,44.62,44.81,44.61,44.79,72873.0,34.9478,35.0966,34.94,35.0809,72873.0
2017-02-16 15:30:00,44.79,44.92,44.74,44.9,193685.0,35.0809,35.1828,35.0418,35.1671,193685.0
2017-02-17 09:30:00,44.47,44.57,44.13,44.37,202865.0,34.8303,34.9086,34.564,34.752,202865.0
2017-02-17 10:00:00,44.36,44.6,44.35,44.55,56845.0,34.7442,34.9321,34.7363,34.893,56845.0
2017-02-17 10:30:00,44.57,44.59,44.41,44.46,34127.0,34.9086,34.9243,34.7833,34.8225,34127.0
2017-02-17 11:00:00,44.46,44.6,44.42,44.52,34791.0,34.8225,34.9321,34.7911,34.8695,34791.0
2017-02-17 11:30:00,44.53,44.72,44.51,44.68,41791.0,34.8773,35.0261,34.8616,34.9948,41791.0
2017-02-17 12:00:00,44.68,44.74,44.65,44.68,39499.0,34.9948,35.0418,34.9713,34.9948,39499.0
2017-02-17 12:30:00,44.68,44.69,44.61,44.64,86521.0,34.9948,35.0026,34.94,34.9635,86521.0
2017-02-17 13:00:00,44.65,44.7,44.58,44.7,36601.0,34.9713,35.0105,34.9165,35.0105,36601.0
2017-02-17 13:30:00,44.7,44.74,44.67,44.71,29991.0,35.0105,35.0418,34.987,35.0183,29991.0
2017-02-17 14:00:00,44.7,44.75,44.68,44.72,54002.0,35.0105,35.0496,34.9948,35.0261,54002.0
2017-02-17 14:30:00,44.71,44.78,44.69,44.7,54308.0,35.0183,35.0731,35.0026,35.0105,54308.0
2017-02-17 15:00:00,44.7,44.75,44.66,44.72,61477.0,35.0105,35.0496,34.9791,35.0261,61477.0
2017-02-17 15:30:00,44.7,44.74,44.63,44.65,187321.0,35.0105,35.0418,34.9556,34.9713,187321.0
2017-02-21 09:30:00,44.85,45.21,44.64,44.87,125094.0,35.1279,35.4099,34.9635,35.1436,125094.0
2017-02-21 10:00:00,44.87,44.92,44.8,44.86,88429.0,35.1436,35.1828,35.0888,35.1358,88429.0
2017-02-21 10:30:00,44.86,45.01,44.82,44.85,52483.0,35.1358,35.2533,35.1044,35.1279,52483.0
2017-02-21 11:00:00,44.85,44.89,44.67,44.7,48188.0,35.1279,35.1593,34.987,35.0105,48188.0
2017-02-21 11:30:00,44.7,44.75,44.63,44.75,63345.0,35.0105,35.0496,34.9556,35.0496,63345.0
2017-02-21 12:00:00,44.75,44.82,44.73,44.8,52733.0,35.0496,35.1044,35.034,35.0888,52733.0
2017-02-21 12:30:00,44.8,44.82,44.59,44.61,59997.0,35.0888,35.1044,34.9243,34.94,59997.0
2017-02-21 13:00:00,44.61,44.64,44.57,44.61,55391.0,34.94,34.9635,34.9086,34.94,55391.0
2017-02-21 13:30:00,44.62,44.62,44.47,44.49,81973.0,34.9478,34.9478,34.8303,34.846,81973.0
2017-02-21 14:00:00,44.5,44.72,44.47,44.72,99827.0,34.8538,35.0261,34.8303,35.0261,99827.0
2017-02-21 14:30:00,44.71,44.8,44.7,44.77,105819.0,35.0183,35.0888,35.0105,35.0653,105819.0
2017-02-21 15:00:00,44.76,44.81,44.7,44.8,160105.0,35.0574,35.0966,35.0105,35.0888,160105.0
2017-02-21 15:30:00,44.8,44.92,44.78,44.89,353838.0,35.0888,35.1828,35.0731,35.1593,353838.0
2017-02-22 09:30:00,44.55,44.73,44.48,44.73,132387.0,34.893,35.034,34.8381,35.034,132387.0
2017-02-22 10:00:00,44.73,44.77,44.56,44.68,119796.0,35.034,35.0653,34.9008,34.9948,119796.0
2017-02-22 10:30:00,44.69,44.85,44.67,44.8,127452.0,35.0026,35.1279,34.987,35.0888,127452.0
2017-02-22 11:00:00,44.8,44.83,44.63,44.75,106904.0,35.0888,35.1123,34.9556,35.0496,106904.0
2017-02-22 11:30:00,44.75,44.82,44.73,44.74,63830.0,35.0496,35.1044,35.034,35.0418,63830.0
2017-02-22 12:00:00,44.74,44.79,44.72,44.73,222559.0,35.0418,35.0809,35.0261,35.034,222559.0
2017-02-22 12:30:00,44.73,44.8,44.67,44.78,83889.0,35.034,35.0888,34.987,35.0731,83889.0
2017-02-22 13:00:00,44.78,44.93,44.75,44.89,64533.0,35.0731,35.1906,35.0496,35.1593,64533.0
2017-02-22 13:30:00,44.89,45.08,44.88,45.06,120629.0,35.1593,35.3081,35.1514,35.2924,120629.0
2017-02-22 14:00:00,45.04,45.13,44.74,44.95,228318.0,35.2768,35.3472,35.0418,35.2063,228318.0
2017-02-22 14:30:00,44.95,44.96,44.81,44.86,28194.0,35.2063,35.2141,35.0966,35.1358,28194.0
2017-02-22 15:00:00,44.85,44.86,44.76,44.79,95283.0,35.1279,35.1358,35.0574,35.0809,95283.0
2017-02-22 15:30:00,44.79,44.84,44.74,44.74,291509.0,35.0809,35.1201,35.0418,35.0418,291509.0
2017-02-23 09:30:00,44.84,44.97,44.72,44.86,142092.0,35.1201,35.2219,35.0261,35.1358,142092.0
2017-02-23 10:00:00,44.85,44.85,44.54,44.61,164755.0,35.1279,35.1279,34.8851,34.94,164755.0
2017-02-23 10:30:00,44.62,44.72,44.46,44.56,202571.0,34.9478,35.0261,34.8225,34.9008,202571.0
2017-02-23 11:00:00,44.57,44.6,44.39,44.5,64443.0,34.9086,34.9321,34.7677,34.8538,64443.0
2017-02-23 11:30:00,44.5,44.6,44.44,44.48,52256.0,34.8538,34.9321,34.8068,34.8381,52256.0
2017-02-23 12:00:00,44.48,44.63,44.41,44.57,163214.0,34.8381,34.9556,34.7833,34.9086,163214.0
2017-02-23 12:30:00,44.57,44.71,44.55,44.59,55148.0,34.9086,35.0183,34.893,34.9243,55148.0
2017-02-23 13:00:00,44.59,44.63,44.55,44.59,72572.0,34.9243,34.9556,34.893,34.9243,72572.0
2017-02-23 13:30:00,44.59,44.72,44.59,44.72,70271.0,34.9243,35.0261,34.9243,35.0261,70271.0
2017-02-23 14:00:00,44.72,44.72,44.59,44.66,57758.0,35.0261,35.0261,34.9243,34.9791,57758.0
2017-02-23 14:30:00,44.65,44.7,44.62,44.66,113063.0,34.9713,35.0105,34.9478,34.9791,113063.0
2017-02-23 15:00:00,44.67,44.76,44.62,44.72,122808.0,34.987,35.0574,34.9478,35.0261,122808.0
2017-02-23 15:30:00,44.72,44.84,44.7,44.83,211111.0,35.0261,35.1201,35.0105,35.1123,211111.0
2017-02-24 09:30:00,44.18,44.49,44.0,44.45,224327.0,34.6032,34.846,34.4622,34.8146,224327.0
2017-02-24 10:00:00,44.44,44.47,44.28,44.38,215030.0,34.8068,34.8303,34.6815,34.7598,215030.0
2017-02-24 10:30:00,44.37,44.45,44.25,44.4,210056.0,34.752,34.8146,34.658,34.7755,210056.0
2017-02-24 11:00:00,44.4,44.51,44.37,44.42,205111.0,34.7755,34.8616,34.752,34.7911,205111.0
2017-02-24 11:30:00,44.42,44.46,44.37,44.39,238721.0,34.7911,34.8225,34.752,34.7677,238721.0
2017-02-24 12:00:00,44.39,44.48,44.38,44.46,201948.0,34.7677,34.8381,34.7598,34.8225,201948.0
2017-02-24 12:30:00,44.46,44.48,44.36,44.41,124841.0,34.8225,34.8381,34.7442,34.7833,124841.0
2017-02-24 13:00:00,44.4,44.43,44.18,44.18,196415.0,34.7755,34.799,34.6032,34.6032,196415.0
2017-02-24 13:30:00,44.19,44.38,44.18,44.38,141757.0,34.611,34.7598,34.6032,34.7598,141757.0
2017-02-24 14:00:00,44.38,44.39,44.16,44.22,189952.0,34.7598,34.7677,34.5875,34.6345,189952.0
2017-02-24 14:30:00,44.21,44.27,44.19,44.23,230866.0,34.6267,34.6737,34.611,34.6423,230866.0
2017-02-24 15:00:00,44.23,44.36,44.21,44.35,230238.0,34.6423,34.7442,34.6267,34.7363,230238.0
2017-02-24 15:30:00,44.34,44.55,44.32,44.55,521453.0,34.7285,34.893,34.7128,34.893,521453.0
2017-02-27 09:30:00,44.65,44.84,44.51,44.84,250459.0,34.9713,35.1201,34.8616,35.1201,250459.0
2017-02-27 10:00:00,44.83,44.99,44.76,44.96,132128.0,35.1123,35.2376,35.0574,35.2141,132128.0
2017-02-27 10:30:00,44.96,45.04,44.91,44.97,238037.0,35.2141,35.2768,35.1749,35.2219,238037.0
2017-02-27 11:00:00,44.97,45.11,44.89,45.0,120158.0,35.2219,35.3316,35.1593,35.2454,120158.0
2017-02-27 11:30:00,44.99,44.99,44.87,44.93,49297.0,35.2376,35.2376,35.1436,35.1906,49297.0
2017-02-27 12:00:00,44.93,45.07,44.89,45.05,57374.0,35.1906,35.3003,35.1593,35.2846,57374.0
2017-02-27 12:30:00,45.06,45.11,44.98,45.09,58214.0,35.2924,35.3316,35.2298,35.3159,58214.0
2017-02-27 13:00:00,45.1,45.18,45.07,45.16,60178.0,35.3237,35.3864,35.3003,35.3707,60178.0
2017-02-27 13:30:00,45.17,45.24,45.11,45.11,90360.0,35.3786,35.4334,35.3316,35.3316,90360.0
2017-02-27 14:00:00,45.11,45.18,45.06,45.16,100965.0,35.3316,35.3864,35.2924,35.3707,100965.0
2017-02-27 14:30:00,45.15,45.18,45.07,45.09,170757.0,35.3629,35.3864,35.3003,35.3159,170757.0
2017-02-27 15:00:00,45.09,45.2,45.06,45.16,312963.0,35.3159,35.4021,35.2924,35.3707,312963.0
2017-02-27 15:30:00,45.16,45.18,45.04,45.11,314032.0,35.3707,35.3864,35.2768,35.3316,314032.0
2017-02-28 09:30:00,44.93,45.16,44.85,45.03,156127.0,35.1906,35.3707,35.1279,35.2689,156127.0
2017-02-28 10:00:00,45.0,45.11,44.93,44.96,173016.0,35.2454,35.3316,35.1906,35.2141,173016.0
2017-02-28 10:30:00,44.97,45.1,44.93,45.01,91630.0,35.2219,35.3237,35.1906,35.2533,91630.0
2017-02-28 11:00:00,45.01,45.13,44.98,45.09,164889.0,35.2533,35.3472,35.2298,35.3159,164889.0
2017-02-28 11:30:00,45.08,45.11,45.0,45.02,154671.0,35.3081,35.3316,35.2454,35.2611,154671.0
2017-02-28 12:00:00,45.02,45.02,44.7,44.78,93413.0,35.2611,35.2611,35.0105,35.0731,93413.0
2017-02-28 12:30:00,44.79,44.92,44.75,44.9,93024.0,35.0809,35.1828,35.0496,35.1671,93024.0
2017-02-28 13:00:00,44.9,45.07,44.88,45.0,78253.0,35.1671,35.3003,35.1514,35.2454,78253.0
2017-02-28 13:30:00,45.0,45.14,44.99,45.12,66567.0,35.2454,35.3551,35.2376,35.3394,66567.0
2017-02-28 14:00:00,45.12,45.13,44.87,44.91,106710.0,35.3394,35.3472,35.1436,35.1749,106710.0
2017-02-28 14:30:00,44.91,44.95,44.85,44.91,163605.0,35.1749,35.2063,35.1279,35.1749,163605.0
2017-02-28 15:00:00,44.9,44.98,44.83,44.96,103329.0,35.1671,35.2298,35.1123,35.2141,103329.0
2017-02-28 15:30:00,44.96,44.96,44.84,44.92,432442.0,35.2141,35.2141,35.1201,35.1828,432442.0
2017-03-01 09:30:00,46.34,48.33,45.95,46.55,390277.0,36.295,37.8536,35.9895,36.4594,390277.0
2017-03-01 10:00:00,46.57,46.8,46.46,46.62,313310.0,36.4751,36.6552,36.3889,36.5143,313310.0
2017-03-01 10:30:00,46.62,46.68,46.24,46.34,163851.0,36.5143,36.5613,36.2166,36.295,163851.0
2017-03-01 11:00:00,46.33,46.51,46.31,46.49,174073.0,36.2871,36.4281,36.2715,36.4124,174073.0
2017-03-01 11:30:00,46.49,46.55,46.4,46.46,106015.0,36.4124,36.4594,36.3419,36.3889,106015.0
2017-03-01 12:00:00,46.47,46.63,46.43,46.52,134447.0,36.3968,36.5221,36.3654,36.4359,134447.0
2017-03-01 12:30:00,46.52,46.52,46.3,46.36,175880.0,36.4359,36.4359,36.2636,36.3106,175880.0
2017-03-01 13:00:00,46.39,46.53,46.39,46.46,73451.0,36.3341,36.4438,36.3341,36.3889,73451.0
2017-03-01 13:30:00,46.46,46.48,46.36,46.41,174548.0,36.3889,36.4046,36.3106,36.3498,174548.0
2017-03-01 14:00:00,46.42,46.67,46.37,46.57,195691.0,36.3576,36.5534,36.3185,36.4751,195691.0
2017-03-01 14:30:00,46.57,46.67,46.56,46.66,162696.0,36.4751,36.5534,36.4673,36.5456,162696.0
2017-03-01 15:00:00,46.66,46.71,46.6,46.65,170316.0,36.5456,36.5847,36.4986,36.5378,170316.0
2017-03-01 15:30:00,46.65,46.65,46.5,46.54,489606.0,36.5378,36.5378,36.4203,36.4516,489606.0
2017-03-02 09:30:00,46.67,46.69,46.21,46.33,73270.0,36.5534,36.5691,36.1931,36.2871,73270.0
2017-03-02 10:00:00,46.32,46.32,45.94,46.08,96727.0,36.2793,36.2793,35.9817,36.0913,96727.0
2017-03-02 10:30:00,46.08,46.08,45.71,45.74,168590.0,36.0913,36.0913,35.8015,35.825,168590.0
2017-03-02 11:00:00,45.74,45.74,45.38,45.39,296183.0,35.825,35.825,35.5431,35.5509,296183.0
2017-03-02 11:30:00,45.4,45.49,45.35,45.48,117768.0,35.5587,35.6292,35.5196,35.6214,117768.0
2017-03-02 12:00:00,45.48,45.59,45.42,45.56,262109.0,35.6214,35.7075,35.5744,35.684,262109.0
2017-03-02 12:30:00,45.57,45.67,45.49,45.53,113082.0,35.6919,35.7702,35.6292,35.6605,113082.0
2017-03-02 13:00:00,45.52,45.55,45.4,45.48,96523.0,35.6527,35.6762,35.5587,35.6214,96523.0
2017-03-02 13:30:00,45.49,45.58,45.3,45.35,108803.0,35.6292,35.6997,35.4804,35.5196,108803.0
2017-03-02 14:00:00,45.35,45.38,45.16,45.3,105635.0,35.5196,35.5431,35.3707,35.4804,105635.0
2017-03-02 14:30:00,45.3,45.34,45.15,45.19,235806.0,35.4804,35.5117,35.3629,35.3942,235806.0
2017-03-02 15:00:00,45.18,45.2,45.06,45.17,344682.0,35.3864,35.4021,35.2924,35.3786,344682.0
2017-03-02 15:30:00,45.17,45.23,44.96,44.96,469299.0,35.3786,35.4256,35.2141,35.2141,469299.0
2017-03-03 09:30:00,44.95,45.41,44.75,45.1,125261.0,35.2063,35.5665,35.0496,35.3237,125261.0
2017-03-03 10:00:00,45.11,45.38,45.08,45.16,124631.0,35.3316,35.5431,35.3081,35.3707,124631.0
2017-03-03 10:30:00,45.16,45.27,45.04,45.09,140670.0,35.3707,35.4569,35.2768,35.3159,140670.0
2017-03-03 11:00:00,45.09,45.15,44.9,45.01,484947.0,35.3159,35.3629,35.1671,35.2533,484947.0
2017-03-03 11:30:00,45.01,45.14,45.0,45.11,98322.0,35.2533,35.3551,35.2454,35.3316,98322.0
2017-03-03 12:00:00,45.11,45.19,45.07,45.19,75501.0,35.3316,35.3942,35.3003,35.3942,75501.0
2017-03-03 12:30:00,45.18,45.3,45.15,45.22,64219.0,35.3864,35.4804,35.3629,35.4177,64219.0
2017-03-03 13:00:00,45.22,45.34,45.1,45.28,170479.0,35.4177,35.5117,35.3237,35.4647,170479.0
2017-03-03 13:30:00,45.29,45.43,45.21,45.35,99377.0,35.4726,35.5822,35.4099,35.5196,99377.0
2017-03-03 14:00:00,45.35,45.37,45.25,45.28,111432.0,35.5196,35.5352,35.4412,35.4647,111432.0
2017-03-03 14:30:00,45.28,45.43,45.27,45.41,91036.0,35.4647,35.5822,35.4569,35.5665,91036.0
2017-03-03 15:00:00,45.4,45.51,45.35,45.51,174412.0,35.5587,35.6449,35.5196,35.6449,174412.0
2017-03-03 15:30:00,45.51,45.57,45.29,45.35,486426.0,35.6449,35.6919,35.4726,35.5196,486426.0
2017-03-06 09:30:00,45.03,45.07,44.76,44.96,155120.0,35.2689,35.3003,35.0574,35.2141,155120.0
2017-03-06 10:00:00,44.96,45.06,44.84,44.86,97265.0,35.2141,35.2924,35.1201,35.1358,97265.0
2017-03-06 10:30:00,44.85,44.88,44.68,44.8,200728.0,35.1279,35.1514,34.9948,35.0888,200728.0
2017-03-06 11:00:00,44.8,44.98,44.76,44.84,49341.0,35.0888,35.2298,35.0574,35.1201,49341.0
2017-03-06 11:30:00,44.85,44.9,44.78,44.81,46678.0,35.1279,35.1671,35.0731,35.0966,46678.0
2017-03-06 12:00:00,44.8,44.9,44.75,44.86,59852.0,35.0888,35.1671,35.0496,35.1358,59852.0
2017-03-06 12:30:00,44.86,44.95,44.8,44.94,77346.0,35.1358,35.2063,35.0888,35.1984,77346.0
2017-03-06 13:00:00,44.95,45.18,44.94,45.13,44390.0,35.2063,35.3864,35.1984,35.3472,44390.0
2017-03-06 13:30:00,45.13,45.19,45.09,45.15,42642.0,35.3472,35.3942,35.3159,35.3629,42642.0
2017-03-06 14:00:00,45.15,45.16,45.1,45.11,47087.0,35.3629,35.3707,35.3237,35.3316,47087.0
2017-03-06 14:30:00,45.11,45.25,45.1,45.21,63315.0,35.3316,35.4412,35.3237,35.4099,63315.0
2017-03-06 15:00:00,45.21,45.42,45.21,45.29,101645.0,35.4099,35.5744,35.4099,35.4726,101645.0
2017-03-06 15:30:00,45.29,45.43,45.24,45.33,387471.0,35.4726,35.5822,35.4334,35.5039,387471.0
2017-03-07 09:30:00,45.4,45.46,44.97,45.25,158899.0,35.5587,35.6057,35.2219,35.4412,158899.0
2017-03-07 10:00:00,45.26,45.45,45.21,45.42,84583.0,35.4491,35.5979,35.4099,35.5744,84583.0
2017-03-07 10:30:00,45.42,45.63,45.42,45.57,189540.0,35.5744,35.7389,35.5744,35.6919,189540.0
2017-03-07 11:00:00,45.57,45.68,45.49,45.49,138673.0,35.6919,35.778,35.6292,35.6292,138673.0
2017-03-07 11:30:00,45.49,45.59,45.42,45.44,62916.0,35.6292,35.7075,35.5744,35.59,62916.0
2017-03-07 12:00:00,45.44,45.44,45.29,45.33,48313.0,35.59,35.59,35.4726,35.5039,48313.0
2017-03-07 12:30:00,45.33,45.46,45.29,45.41,53560.0,35.5039,35.6057,35.4726,35.5665,53560.0
2017-03-07 13:00:00,45.41,45.52,45.4,45.45,77412.0,35.5665,35.6527,35.5587,35.5979,77412.0
2017-03-07 13:30:00,45.46,45.48,45.38,45.4,71354.0,35.6057,35.6214,35.5431,35.5587,71354.0
2017-03-07 14:00:00,45.4,45.48,45.37,45.47,64226.0,35.5587,35.6214,35.5352,35.6135,64226.0
2017-03-07 14:30:00,45.47,45.56,45.45,45.51,160434.0,35.6135,35.684,35.5979,35.6449,160434.0
2017-03-07 15:00:00,45.51,45.57,45.39,45.39,75424.0,35.6449,35.6919,35.5509,35.5509,75424.0
2017-03-07 15:30:00,45.4,45.41,45.19,45.26,267902.0,35.5587,35.5665,35.3942,35.4491,267902.0
2017-03-08 09:30:00,45.84,46.3,45.62,46.06,291896.0,35.9033,36.2636,35.731,36.0756,291896.0
2017-03-08 10:00:00,46.07,46.07,45.71,45.9,130387.0,36.0835,36.0835,35.8015,35.9503,130387.0
2017-03-08 10:30:00,45.9,45.98,45.61,45.67,110490.0,35.9503,36.013,35.7232,35.7702,110490.0
2017-03-08 11:00:00,45.68,45.7,45.39,45.6,202191.0,35.778,35.7937,35.5509,35.7154,202191.0
2017-03-08 11:30:00,45.59,45.59,45.36,45.51,145325.0,35.7075,35.7075,35.5274,35.6449,145325.0
2017-03-08 12:00:00,45.5,45.86,45.49,45.84,229395.0,35.637,35.919,35.6292,35.9033,229395.0
2017-03-08 12:30:00,45.84,45.89,45.7,45.79,152140.0,35.9033,35.9425,35.7937,35.8642,152140.0
2017-03-08 13:00:00,45.78,45.83,45.68,45.74,154151.0,35.8563,35.8955,35.778,35.825,154151.0
2017-03-08 13:30:00,45.75,45.78,45.63,45.71,150570.0,35.8328,35.8563,35.7389,35.8015,150570.0
2017-03-08 14:00:00,45.71,45.73,45.41,45.42,188303.0,35.8015,35.8172,35.5665,35.5744,188303.0
2017-03-08 14:30:00,45.42,45.58,45.37,45.43,223094.0,35.5744,35.6997,35.5352,35.5822,223094.0
2017-03-08 15:00:00,45.43,45.6,45.42,45.48,189593.0,35.5822,35.7154,35.5744,35.6214,189593.0
2017-03-08 15:30:00,45.49,45.5,45.15,45.26,494575.0,35.6292,35.637,35.3629,35.4491,494575.0
2017-03-09 09:30:00,45.35,45.53,45.15,45.45,126285.0,35.5196,35.6605,35.3629,35.5979,126285.0
2017-03-09 10:00:00,45.46,45.76,45.46,45.7,97643.0,35.6057,35.8407,35.6057,35.7937,97643.0
2017-03-09 10:30:00,45.69,45.69,45.39,45.5,138160.0,35.7859,35.7859,35.5509,35.637,138160.0
2017-03-09 11:00:00,45.5,45.58,45.44,45.53,61530.0,35.637,35.6997,35.59,35.6605,61530.0
2017-03-09 11:30:00,45.54,45.63,45.5,45.56,74308.0,35.6684,35.7389,35.637,35.684,74308.0
2017-03-09 12:00:00,45.56,45.56,45.37,45.39,82331.0,35.684,35.684,35.5352,35.5509,82331.0
2017-03-09 12:30:00,45.38,45.47,45.37,45.42,72933.0,35.5431,35.6135,35.5352,35.5744,72933.0
2017-03-09 13:00:00,45.42,45.55,45.41,45.51,146725.0,35.5744,35.6762,35.5665,35.6449,146725.0
2017-03-09 13:30:00,45.51,45.51,45.18,45.26,124451.0,35.6449,35.6449,35.3864,35.4491,124451.0
2017-03-09 14:00:00,45.26,45.33,45.05,45.16,95034.0,35.4491,35.5039,35.2846,35.3707,95034.0
2017-03-09 14:30:00,45.14,45.21,45.03,45.18,135321.0,35.3551,35.4099,35.2689,35.3864,135321.0
2017-03-09 15:00:00,45.18,45.31,45.15,45.31,104660.0,35.3864,35.4882,35.3629,35.4882,104660.0
2017-03-09 15:30:00,45.31,45.39,45.23,45.29,307401.0,35.4882,35.5509,35.4256,35.4726,307401.0
2017-03-10 09:30:00,45.56,45.56,45.03,45.37,241263.0,35.684,35.684,35.2689,35.5352,241263.0
2017-03-10 10:00:00,45.37,45.46,45.22,45.23,109543.0,35.5352,35.6057,35.4177,35.4256,109543.0
2017-03-10 10:30:00,45.22,45.25,44.94,44.95,173933.0,35.4177,35.4412,35.1984,35.2063,173933.0
2017-03-10 11:00:00,44.95,44.99,44.72,44.8,222568.0,35.2063,35.2376,35.0261,35.0888,222568.0
2017-03-10 11:30:00,44.8,44.88,44.64,44.68,126790.0,35.0888,35.1514,34.9635,34.9948,126790.0
2017-03-10 12:00:00,44.68,44.76,44.59,44.75,63141.0,34.9948,35.0574,34.9243,35.0496,63141.0
2017-03-10 12:30:00,44.74,44.76,44.38,44.47,84401.0,35.0418,35.0574,34.7598,34.8303,84401.0
2017-03-10 13:00:00,44.48,44.51,44.29,44.45,87129.0,34.8381,34.8616,34.6893,34.8146,87129.0
2017-03-10 13:30:00,44.46,44.64,44.38,44.6,277359.0,34.8225,34.9635,34.7598,34.9321,277359.0
2017-03-10 14:00:00,44.62,44.79,44.57,44.78,79396.0,34.9478,35.0809,34.9086,35.0731,79396.0
2017-03-10 14:30:00,44.79,44.86,44.7,44.73,86897.0,35.0809,35.1358,35.0105,35.034,86897.0
2017-03-10 15:00:00,44.74,44.88,44.7,44.87,98801.0,35.0418,35.1514,35.0105,35.1436,98801.0
2017-03-10 15:30:00,44.87,44.94,44.78,44.93,352920.0,35.1436,35.1984,35.0731,35.1906,352920.0
2017-03-13 09:30:00,44.88,45.1,44.65,44.98,171720.0,35.1514,35.3237,34.9713,35.2298,171720.0
2017-03-13 10:00:00,44.97,45.32,44.97,45.21,71766.0,35.2219,35.4961,35.2219,35.4099,71766.0
2017-03-13 10:30:00,45.21,45.35,45.2,45.32,61666.0,35.4099,35.5196,35.4021,35.4961,61666.0
2017-03-13 11:00:00,45.31,45.31,45.0,45.01,73853.0,35.4882,35.4882,35.2454,35.2533,73853.0
2017-03-13 11:30:00,45.02,45.19,45.02,45.09,71090.0,35.2611,35.3942,35.2611,35.3159,71090.0
2017-03-13 12:00:00,45.09,45.16,45.02,45.07,122126.0,35.3159,35.3707,35.2611,35.3003,122126.0
2017-03-13 12:30:00,45.07,45.19,45.02,45.17,78539.0,35.3003,35.3942,35.2611,35.3786,78539.0
2017-03-13 13:00:00,45.18,45.21,45.06,45.12,39853.0,35.3864,35.4099,35.2924,35.3394,39853.0
2017-03-13 13:30:00,45.11,45.21,45.04,45.12,82819.0,35.3316,35.4099,35.2768,35.3394,82819.0
2017-03-13 14:00:00,45.12,45.29,45.12,45.25,97936.0,35.3394,35.4726,35.3394,35.4412,97936.0
2017-03-13 14:30:00,45.25,45.27,45.18,45.24,89706.0,35.4412,35.4569,35.3864,35.4334,89706.0
2017-03-13 15:00:00,45.25,45.27,45.05,45.07,157930.0,35.4412,35.4569,35.2846,35.3003,157930.0
2017-03-13 15:30:00,45.07,45.07,45.0,45.04,234913.0,35.3003,35.3003,35.2454,35.2768,234913.0
2017-03-14 09:30:00,44.71,44.72,43.96,44.03,369404.0,35.0183,35.0261,34.4309,34.4857,369404.0
2017-03-14 10:00:00,44.02,44.05,43.71,43.77,280931.0,34.4779,34.5014,34.2351,34.282,280931.0
2017-03-14 10:30:00,43.76,44.05,43.68,44.05,263103.0,34.2742,34.5014,34.2116,34.5014,263103.0
2017-03-14 11:00:00,44.05,44.22,43.9,44.16,224570.0,34.5014,34.6345,34.3839,34.5875,224570.0
2017-03-14 11:30:00,44.15,44.25,43.97,44.25,108083.0,34.5797,34.658,34.4387,34.658,108083.0
2017-03-14 12:00:00,44.25,44.29,44.01,44.12,120528.0,34.658,34.6893,34.47,34.5562,120528.0
2017-03-14 12:30:00,44.13,44.18,44.01,44.09,64852.0,34.564,34.6032,34.47,34.5327,64852.0
2017-03-14 13:00:00,44.09,44.32,44.09,44.31,76851.0,34.5327,34.7128,34.5327,34.705,76851.0
2017-03-14 13:30:00,44.29,44.36,44.24,44.28,92531.0,34.6893,34.7442,34.6502,34.6815,92531.0
2017-03-14 14:00:00,44.27,44.4,44.26,44.36,68593.0,34.6737,34.7755,34.6658,34.7442,68593.0
2017-03-14 14:30:00,44.37,44.44,44.32,44.36,74797.0,34.752,34.8068,34.7128,34.7442,74797.0
2017-03-14 15:00:00,44.35,44.47,44.35,44.46,121455.0,34.7363,34.8303,34.7363,34.8225,121455.0
2017-03-14 15:30:00,44.47,44.59,44.45,44.5,293220.0,34.8303,34.9243,34.8146,34.8538,293220.0
2017-03-15 09:30:00,44.71,44.8,44.55,44.74,89261.0,35.0183,35.0888,34.893,35.0418,89261.0
2017-03-15 10:00:00,44.72,45.08,44.71,45.07,166456.0,35.0261,35.3081,35.0183,35.3003,166456.0
2017-03-15 10:30:00,45.06,45.09,44.79,44.88,116343.0,35.2924,35.3159,35.0809,35.1514,116343.0
2017-03-15 11:00:00,44.87,45.0,44.76,44.81,78035.0,35.1436,35.2454,35.0574,35.0966,78035.0
2017-03-15 11:30:00,44.82,44.94,44.79,44.87,81231.0,35.1044,35.1984,35.0809,35.1436,81231.0
2017-03-15 12:00:00,44.87,45.05,44.87,45.01,57834.0,35.1436,35.2846,35.1436,35.2533,57834.0
2017-03-15 12:30:00,45.01,45.06,44.96,44.98,84283.0,35.2533,35.2924,35.2141,35.2298,84283.0
2017-03-15 13:00:00,44.97,45.04,44.91,44.96,122316.0,35.2219,35.2768,35.1749,35.2141,122316.0
2017-03-15 13:30:00,44.96,45.05,44.88,45.0,95997.0,35.2141,35.2846,35.1514,35.2454,95997.0
2017-03-15 14:00:00,45.03,45.06,44.4,44.44,412726.0,35.2689,35.2924,34.7755,34.8068,412726.0
2017-03-15 14:30:00,44.44,44.54,44.2,44.21,240286.0,34.8068,34.8851,34.6188,34.6267,240286.0
2017-03-15 15:00:00,44.19,44.19,43.99,44.04,224851.0,34.611,34.611,34.4544,34.4935,224851.0
2017-03-15 15:30:00,44.05,44.14,44.02,44.06,557133.0,34.5014,34.5718,34.4779,34.5092,557133.0
2017-03-16 09:30:00,44.37,44.45,44.09,44.42,113750.0,34.752,34.8146,34.5327,34.7911,113750.0
2017-03-16 10:00:00,44.43,44.61,44.38,44.4,201414.0,34.799,34.94,34.7598,34.7755,201414.0
2017-03-16 10:30:00,44.41,44.5,44.32,44.48,97965.0,34.7833,34.8538,34.7128,34.8381,97965.0
2017-03-16 11:00:00,44.48,44.48,44.15,44.21,77848.0,34.8381,34.8381,34.5797,34.6267,77848.0
2017-03-16 11:30:00,44.21,44.31,44.14,44.3,77631.0,34.6267,34.705,34.5718,34.6972,77631.0
2017-03-16 12:00:00,44.29,44.37,44.21,44.34,138471.0,34.6893,34.752,34.6267,34.7285,138471.0
2017-03-16 12:30:00,44.34,44.45,44.3,44.45,79137.0,34.7285,34.8146,34.6972,34.8146,79137.0
2017-03-16 13:00:00,44.45,44.49,44.36,44.41,85475.0,34.8146,34.846,34.7442,34.7833,85475.0
2017-03-16 13:30:00,44.4,44.6,44.4,44.53,53047.0,34.7755,34.9321,34.7755,34.8773,53047.0
2017-03-16 14:00:00,44.53,44.62,44.49,44.53,70357.0,34.8773,34.9478,34.846,34.8773,70357.0
2017-03-16 14:30:00,44.52,44.53,44.24,44.25,144771.0,34.8695,34.8773,34.6502,34.658,144771.0
2017-03-16 15:00:00,44.26,44.37,44.21,44.33,117079.0,34.6658,34.752,34.6267,34.7207,117079.0
2017-03-16 15:30:00,44.32,44.4,44.29,44.35,267040.0,34.7128,34.7755,34.6893,34.7363,267040.0
2017-03-17 09:30:00,44.41,44.57,44.07,44.09,334044.0,34.7833,34.9086,34.517,34.5327,334044.0
2017-03-17 10:00:00,44.1,44.16,43.82,43.96,147885.0,34.5405,34.5875,34.3212,34.4309,147885.0
2017-03-17 10:30:00,43.96,44.0,43.66,43.72,74885.0,34.4309,34.4622,34.1959,34.2429,74885.0
2017-03-17 11:00:00,43.72,43.82,43.6,43.65,201071.0,34.2429,34.3212,34.1489,34.1881,201071.0
2017-03-17 11:30:00,43.65,43.69,43.54,43.67,150152.0,34.1881,34.2194,34.1019,34.2037,150152.0
2017-03-17 12:00:00,43.68,43.93,43.68,43.85,100632.0,34.2116,34.4074,34.2116,34.3447,100632.0
2017-03-17 12:30:00,43.84,43.92,43.81,43.9,102638.0,34.3369,34.3995,34.3134,34.3839,102638.0
2017-03-17 13:00:00,43.9,44.03,43.86,43.95,86744.0,34.3839,34.4857,34.3525,34.423,86744.0
2017-03-17 13:30:00,43.96,44.03,43.88,43.9,96431.0,34.4309,34.4857,34.3682,34.3839,96431.0
2017-03-17 14:00:00,43.89,43.96,43.89,43.91,83044.0,34.376,34.4309,34.376,34.3917,83044.0
2017-03-17 14:30:00,43.91,43.93,43.78,43.81,83094.0,34.3917,34.4074,34.2899,34.3134,83094.0
2017-03-17 15:00:00,43.81,43.87,43.59,43.6,148105.0,34.3134,34.3604,34.1411,34.1489,148105.0
2017-03-17 15:30:00,43.6,43.84,43.59,43.76,452730.0,34.1489,34.3369,34.1411,34.2742,452730.0
2017-03-20 09:30:00,43.65,43.65,43.2,43.41,170892.0,34.1881,34.1881,33.8356,34.0001,170892.0
2017-03-20 10:00:00,43.4,43.62,43.28,43.6,160867.0,33.9923,34.1646,33.8983,34.1489,160867.0
2017-03-20 10:30:00,43.59,43.72,43.46,43.69,118474.0,34.1411,34.2429,34.0392,34.2194,118474.0
2017-03-20 11:00:00,43.69,43.75,43.54,43.56,108326.0,34.2194,34.2664,34.1019,34.1176,108326.0
2017-03-20 11:30:00,43.55,43.63,43.51,43.62,70378.0,34.1097,34.1724,34.0784,34.1646,70378.0
2017-03-20 12:00:00,43.62,43.62,43.47,43.54,73404.0,34.1646,34.1646,34.0471,34.1019,73404.0
2017-03-20 12:30:00,43.54,43.65,43.53,43.57,111914.0,34.1019,34.1881,34.0941,34.1254,111914.0
2017-03-20 13:00:00,43.56,43.65,43.52,43.64,66037.0,34.1176,34.1881,34.0862,34.1802,66037.0
2017-03-20 13:30:00,43.65,43.73,43.49,43.55,84255.0,34.1881,34.2507,34.0627,34.1097,84255.0
2017-03-20 14:00:00,43.55,43.65,43.52,43.64,63662.0,34.1097,34.1881,34.0862,34.1802,63662.0
2017-03-20 14:30:00,43.64,43.64,43.45,43.53,78848.0,34.1802,34.1802,34.0314,34.0941,78848.0
2017-03-20 15:00:00,43.53,43.59,43.44,43.58,111828.0,34.0941,34.1411,34.0236,34.1332,111828.0
2017-03-20 15:30:00,43.58,43.68,43.18,43.2,640874.0,34.1332,34.2116,33.8199,33.8356,640874.0
2017-03-21 09:30:00,43.47,43.52,42.84,42.86,244187.0,34.0471,34.0862,33.5536,33.5693,244187.0
2017-03-21 10:00:00,42.85,42.91,42.56,42.57,156896.0,33.5615,33.6085,33.3343,33.3422,156896.0
2017-03-21 10:30:00,42.55,42.61,42.07,42.19,189626.0,33.3265,33.3735,32.9506,33.0445,189626.0
2017-03-21 11:00:00,42.19,42.21,41.0,41.38,515592.0,33.0445,33.0602,32.1125,32.4101,515592.0
2017-03-21 11:30:00,41.38,41.52,41.05,41.5,485011.0,32.4101,32.5198,32.1517,32.5041,485011.0
2017-03-21 12:00:00,41.5,41.61,41.21,41.29,214250.0,32.5041,32.5903,32.277,32.3396,214250.0
2017-03-21 12:30:00,41.29,41.35,41.06,41.23,164718.0,32.3396,32.3866,32.1595,32.2926,164718.0
2017-03-21 13:00:00,41.22,41.22,40.74,40.9,251026.0,32.2848,32.2848,31.9089,32.0342,251026.0
2017-03-21 13:30:00,40.91,41.02,40.76,40.8,291267.0,32.042,32.1282,31.9245,31.9559,291267.0
2017-03-21 14:00:00,40.81,41.03,40.78,40.97,234014.0,31.9637,32.136,31.9402,32.089,234014.0
2017-03-21 14:30:00,40.97,41.04,40.74,40.92,205470.0,32.089,32.1438,31.9089,32.0498,205470.0
2017-03-21 15:00:00,40.91,41.09,40.88,40.9,246193.0,32.042,32.183,32.0185,32.0342,246193.0
2017-03-21 15:30:00,40.89,41.0,40.74,40.84,961722.0,32.0263,32.1125,31.9089,31.9872,961722.0
2017-03-22 09:30:00,40.58,40.71,39.56,40.29,866316.0,31.7835,31.8854,30.9846,31.5564,866316.0
2017-03-22 10:00:00,40.3,40.74,40.29,40.64,335584.0,31.5642,31.9089,31.5564,31.8305,335584.0
2017-03-22 10:30:00,40.62,41.13,40.59,41.06,221531.0,31.8149,32.2143,31.7914,32.1595,221531.0
2017-03-22 11:00:00,41.04,41.06,40.74,40.78,125990.0,32.1438,32.1595,31.9089,31.9402,125990.0
2017-03-22 11:30:00,40.79,40.89,40.65,40.86,94277.0,31.948,32.0263,31.8384,32.0028,94277.0
2017-03-22 12:00:00,40.86,40.86,40.44,40.49,76037.0,32.0028,32.0028,31.6739,31.713,76037.0
2017-03-22 12:30:00,40.48,40.6,40.4,40.54,125775.0,31.7052,31.7992,31.6426,31.7522,125775.0
2017-03-22 13:00:00,40.54,40.7,40.37,40.67,126971.0,31.7522,31.8775,31.6191,31.854,126971.0
2017-03-22 13:30:00,40.66,40.75,40.53,40.65,70326.0,31.8462,31.9167,31.7444,31.8384,70326.0
2017-03-22 14:00:00,40.65,40.81,40.65,40.72,60719.0,31.8384,31.9637,31.8384,31.8932,60719.0
2017-03-22 14:30:00,40.71,40.95,40.69,40.94,59881.0,31.8854,32.0733,31.8697,32.0655,59881.0
2017-03-22 15:00:00,40.93,40.99,40.82,40.82,126463.0,32.0577,32.1047,31.9715,31.9715,126463.0
2017-03-22 15:30:00,40.82,40.88,40.71,40.73,289744.0,31.9715,32.0185,31.8854,31.901,289744.0
2017-03-23 09:30:00,40.73,41.13,40.31,41.09,228143.0,31.901,32.2143,31.5721,32.183,228143.0
2017-03-23 10:00:00,41.08,41.26,40.94,41.21,126262.0,32.1752,32.3161,32.0655,32.277,126262.0
2017-03-23 10:30:00,41.21,41.53,41.15,41.33,146759.0,32.277,32.5276,32.23,32.371,146759.0
2017-03-23 11:00:00,41.34,41.59,41.29,41.4,137059.0,32.3788,32.5746,32.3396,32.4258,137059.0
2017-03-23 11:30:00,41.4,41.44,41.09,41.13,106180.0,32.4258,32.4571,32.183,32.2143,106180.0
2017-03-23 12:00:00,41.14,41.24,41.07,41.09,105430.0,32.2221,32.3005,32.1673,32.183,105430.0
2017-03-23 12:30:00,41.09,41.38,41.06,41.32,84339.0,32.183,32.4101,32.1595,32.3631,84339.0
2017-03-23 13:00:00,41.32,41.32,40.89,40.92,87297.0,32.3631,32.3631,32.0263,32.0498,87297.0
2017-03-23 13:30:00,40.91,41.12,40.88,40.99,115415.0,32.042,32.2065,32.0185,32.1047,115415.0
2017-03-23 14:00:00,40.98,41.09,40.91,41.07,78720.0,32.0968,32.183,32.042,32.1673,78720.0
2017-03-23 14:30:00,41.07,41.19,40.99,41.07,102847.0,32.1673,32.2613,32.1047,32.1673,102847.0
2017-03-23 15:00:00,41.06,41.09,40.84,40.84,143771.0,32.1595,32.183,31.9872,31.9872,143771.0
2017-03-23 15:30:00,40.85,40.95,40.71,40.88,329892.0,31.995,32.0733,31.8854,32.0185,329892.0
2017-03-24 09:30:00,41.04,41.23,40.41,40.93,190339.0,32.1438,32.2926,31.6504,32.0577,190339.0
2017-03-24 10:00:00,40.94,41.23,40.93,41.19,129093.0,32.0655,32.2926,32.0577,32.2613,129093.0
2017-03-24 10:30:00,41.15,41.17,40.98,41.11,107516.0,32.23,32.2456,32.0968,32.1987,107516.0
2017-03-24 11:00:00,41.12,41.21,40.99,41.01,113420.0,32.2065,32.277,32.1047,32.1203,113420.0
2017-03-24 11:30:00,41.01,41.15,41.0,41.07,72664.0,32.1203,32.23,32.1125,32.1673,72664.0
2017-03-24 12:00:00,41.06,41.07,40.76,40.89,120172.0,32.1595,32.1673,31.9245,32.0263,120172.0
2017-03-24 12:30:00,40.9,40.99,40.81,40.88,76787.0,32.0342,32.1047,31.9637,32.0185,76787.0
2017-03-24 13:00:00,40.88,40.95,40.83,40.92,96293.0,32.0185,32.0733,31.9793,32.0498,96293.0
2017-03-24 13:30:00,40.91,40.91,40.66,40.74,96730.0,32.042,32.042,31.8462,31.9089,96730.0
2017-03-24 14:00:00,40.75,40.84,40.74,40.77,103805.0,31.9167,31.9872,31.9089,31.9324,103805.0
2017-03-24 14:30:00,40.76,40.85,40.57,40.59,117938.0,31.9245,31.995,31.7757,31.7914,117938.0
2017-03-24 15:00:00,40.6,40.66,40.46,40.63,233847.0,31.7992,31.8462,31.6896,31.8227,233847.0
2017-03-24 15:30:00,40.62,41.06,40.58,40.91,809360.0,31.8149,32.1595,31.7835,32.042,809360.0
2017-03-27 09:30:00,39.81,39.97,39.09,39.56,482270.0,31.1805,31.3058,30.6165,30.9846,482270.0
2017-03-27 10:00:00,39.57,40.0,39.48,39.96,139002.0,30.9925,31.3293,30.922,31.2979,139002.0
2017-03-27 10:30:00,39.97,40.23,39.97,40.17,148798.0,31.3058,31.5094,31.3058,31.4624,148798.0
2017-03-27 11:00:00,40.17,40.25,40.01,40.24,92638.0,31.4624,31.5251,31.3371,31.5172,92638.0
2017-03-27 11:30:00,40.24,40.39,40.16,40.27,113425.0,31.5172,31.6347,31.4546,31.5407,113425.0
2017-03-27 12:00:00,40.26,40.48,40.21,40.37,156109.0,31.5329,31.7052,31.4937,31.6191,156109.0
2017-03-27 12:30:00,40.37,40.45,40.27,40.43,78141.0,31.6191,31.6817,31.5407,31.6661,78141.0
2017-03-27 13:00:00,40.43,40.7,40.42,40.61,149249.0,31.6661,31.8775,31.6582,31.807,149249.0
2017-03-27 13:30:00,40.61,40.65,40.43,40.5,611822.0,31.807,31.8384,31.6661,31.7209,611822.0
2017-03-27 14:00:00,40.5,40.62,40.38,40.51,154863.0,31.7209,31.8149,31.6269,31.7287,154863.0
2017-03-27 14:30:00,40.52,40.59,40.48,40.5,101244.0,31.7365,31.7914,31.7052,31.7209,101244.0
2017-03-27 15:00:00,40.5,40.83,40.49,40.74,220214.0,31.7209,31.9793,31.713,31.9089,220214.0
2017-03-27 15:30:00,40.75,40.9,40.7,40.78,349059.0,31.9167,32.0342,31.8775,31.9402,349059.0
2017-03-28 09:30:00,40.53,40.88,40.31,40.6,93807.0,31.7444,32.0185,31.5721,31.7992,93807.0
2017-03-28 10:00:00,40.6,40.91,40.6,40.73,146812.0,31.7992,32.042,31.7992,31.901,146812.0
2017-03-28 10:30:00,40.75,41.01,40.7,40.98,120992.0,31.9167,32.1203,31.8775,32.0968,120992.0
2017-03-28 11:00:00,41.0,41.35,40.99,41.18,146003.0,32.1125,32.3866,32.1047,32.2535,146003.0
2017-03-28 11:30:00,41.18,41.25,41.1,41.1,89736.0,32.2535,32.3083,32.1908,32.1908,89736.0
2017-03-28 12:00:00,41.09,41.18,41.03,41.12,79233.0,32.183,32.2535,32.136,32.2065,79233.0
2017-03-28 12:30:00,41.13,41.13,41.01,41.09,55631.0,32.2143,32.2143,32.1203,32.183,55631.0
2017-03-28 13:00:00,41.09,41.21,41.08,41.16,65783.0,32.183,32.277,32.1752,32.2378,65783.0
2017-03-28 13:30:00,41.17,41.38,41.12,41.38,557617.0,32.2456,32.4101,32.2065,32.4101,557617.0
2017-03-28 14:00:00,41.38,41.58,41.3,41.48,114532.0,32.4101,32.5668,32.3475,32.4884,114532.0
2017-03-28 14:30:00,41.47,41.6,41.36,41.45,122872.0,32.4806,32.5824,32.3945,32.465,122872.0
2017-03-28 15:00:00,41.45,41.48,41.27,41.38,155173.0,32.465,32.4884,32.324,32.4101,155173.0
2017-03-28 15:30:00,41.39,41.45,41.3,41.3,275652.0,32.418,32.465,32.3475,32.3475,275652.0
2017-03-29 09:30:00,41.44,41.66,40.98,41.29,255110.0,32.4571,32.6294,32.0968,32.3396,255110.0
2017-03-29 10:00:00,41.3,41.32,40.93,40.97,179114.0,32.3475,32.3631,32.0577,32.089,179114.0
2017-03-29 10:30:00,40.98,41.56,40.98,41.37,136738.0,32.0968,32.5511,32.0968,32.4023,136738.0
2017-03-29 11:00:00,41.36,41.39,41.23,41.35,231037.0,32.3945,32.418,32.2926,32.3866,231037.0
2017-03-29 11:30:00,41.34,41.4,41.24,41.32,58659.0,32.3788,32.4258,32.3005,32.3631,58659.0
2017-03-29 12:00:00,41.32,41.35,41.2,41.31,78164.0,32.3631,32.3866,32.2691,32.3553,78164.0
2017-03-29 12:30:00,41.31,41.31,41.14,41.19,57992.0,32.3553,32.3553,32.2221,32.2613,57992.0
2017-03-29 13:00:00,41.18,41.29,41.17,41.27,74276.0,32.2535,32.3396,32.2456,32.324,74276.0
2017-03-29 13:30:00,41.28,41.34,41.26,41.29,52937.0,32.3318,32.3788,32.3161,32.3396,52937.0
2017-03-29 14:00:00,41.28,41.33,41.2,41.33,63750.0,32.3318,32.371,32.2691,32.371,63750.0
2017-03-29 14:30:00,41.32,41.36,41.18,41.32,105576.0,32.3631,32.3945,32.2535,32.3631,105576.0
2017-03-29 15:00:00,41.33,41.4,41.27,41.38,130899.0,32.371,32.4258,32.324,32.4101,130899.0
2017-03-29 15:30:00,41.38,41.39,41.26,41.32,275415.0,32.4101,32.418,32.3161,32.3631,275415.0
2017-03-30 09:30:00,41.42,42.15,41.28,42.07,210721.0,32.4415,33.0132,32.3318,32.9506,210721.0
2017-03-30 10:00:00,42.07,42.44,42.04,42.17,339539.0,32.9506,33.2404,32.9271,33.0289,339539.0
2017-03-30 10:30:00,42.17,42.38,42.16,42.29,323093.0,33.0289,33.1934,33.021,33.1229,323093.0
2017-03-30 11:00:00,42.27,42.37,42.13,42.36,252207.0,33.1072,33.1855,32.9975,33.1777,252207.0
2017-03-30 11:30:00,42.36,42.41,42.25,42.26,133781.0,33.1777,33.2169,33.0915,33.0994,133781.0
2017-03-30 12:00:00,42.26,42.41,42.23,42.37,127029.0,33.0994,33.2169,33.0759,33.1855,127029.0
2017-03-30 12:30:00,42.37,42.41,42.18,42.24,139310.0,33.1855,33.2169,33.0367,33.0837,139310.0
2017-03-30 13:00:00,42.23,42.44,42.22,42.34,80895.0,33.0759,33.2404,33.068,33.162,80895.0
2017-03-30 13:30:00,42.35,42.47,42.34,42.42,78713.0,33.1699,33.2638,33.162,33.2247,78713.0
2017-03-30 14:00:00,42.42,42.58,42.39,42.55,202125.0,33.2247,33.35,33.2012,33.3265,202125.0
2017-03-30 14:30:00,42.55,42.59,42.46,42.54,126187.0,33.3265,33.3578,33.256,33.3187,126187.0
2017-03-30 15:00:00,42.54,42.59,42.45,42.5,162513.0,33.3187,33.3578,33.2482,33.2873,162513.0
2017-03-30 15:30:00,42.5,42.51,42.32,42.38,578844.0,33.2873,33.2952,33.1464,33.1934,578844.0
2017-03-31 09:30:00,42.13,42.59,41.83,41.95,205117.0,32.9975,33.3578,32.7626,32.8566,205117.0
2017-03-31 10:00:00,41.95,42.2,41.93,42.15,157267.0,32.8566,33.0524,32.8409,33.0132,157267.0
2017-03-31 10:30:00,42.15,42.32,42.1,42.1,219842.0,33.0132,33.1464,32.9741,32.9741,219842.0
2017-03-31 11:00:00,42.09,42.23,41.96,42.18,131125.0,32.9662,33.0759,32.8644,33.0367,131125.0
2017-03-31 11:30:00,42.19,42.32,42.07,42.08,100094.0,33.0445,33.1464,32.9506,32.9584,100094.0
2017-03-31 12:00:00,42.08,42.19,42.03,42.15,82196.0,32.9584,33.0445,32.9192,33.0132,82196.0
2017-03-31 12:30:00,42.16,42.16,41.98,42.14,107293.0,33.021,33.021,32.8801,33.0054,107293.0
2017-03-31 13:00:00,42.14,42.37,42.06,42.33,181808.0,33.0054,33.1855,32.9427,33.1542,181808.0
2017-03-31 13:30:00,42.34,42.34,42.08,42.09,102274.0,33.162,33.162,32.9584,32.9662,102274.0
2017-03-31 14:00:00,42.09,42.18,42.01,42.15,135087.0,32.9662,33.0367,32.9036,33.0132,135087.0
2017-03-31 14:30:00,42.15,42.25,42.12,42.15,111044.0,33.0132,33.0915,32.9897,33.0132,111044.0
2017-03-31 15:00:00,42.15,42.32,42.14,42.23,171061.0,33.0132,33.1464,33.0054,33.0759,171061.0
2017-03-31 15:30:00,42.23,42.32,41.99,42.0,441927.0,33.0759,33.1464,32.8879,32.8957,441927.0
2017-04-03 09:30:00,42.03,42.26,41.66,41.67,233504.0,32.9192,33.0994,32.6294,32.6373,233504.0
2017-04-03 10:00:00,41.68,41.75,41.39,41.73,283678.0,32.6451,32.6999,32.418,32.6843,283678.0
2017-04-03 10:30:00,41.73,41.78,41.25,41.29,147599.0,32.6843,32.7234,32.3083,32.3396,147599.0
2017-04-03 11:00:00,41.28,41.36,41.07,41.33,133787.0,32.3318,32.3945,32.1673,32.371,133787.0
2017-04-03 11:30:00,41.32,41.35,41.12,41.24,93502.0,32.3631,32.3866,32.2065,32.3005,93502.0
2017-04-03 12:00:00,41.24,41.55,41.13,41.55,134371.0,32.3005,32.5433,32.2143,32.5433,134371.0
2017-04-03 12:30:00,41.54,41.71,41.49,41.62,71870.0,32.5354,32.6686,32.4963,32.5981,71870.0
2017-04-03 13:00:00,41.62,41.87,41.6,41.75,85235.0,32.5981,32.7939,32.5824,32.6999,85235.0
2017-04-03 13:30:00,41.75,41.83,41.66,41.82,125730.0,32.6999,32.7626,32.6294,32.7547,125730.0
2017-04-03 14:00:00,41.83,41.86,41.72,41.85,102087.0,32.7626,32.7861,32.6764,32.7782,102087.0
2017-04-03 14:30:00,41.85,41.96,41.78,41.78,111434.0,32.7782,32.8644,32.7234,32.7234,111434.0
2017-04-03 15:00:00,41.77,41.83,41.65,41.79,244978.0,32.7156,32.7626,32.6216,32.7313,244978.0
2017-04-03 15:30:00,41.79,41.83,41.7,41.77,329702.0,32.7313,32.7626,32.6608,32.7156,329702.0
2017-04-04 09:30:00,41.5,41.9,41.37,41.67,213137.0,32.5041,32.8174,32.4023,32.6373,213137.0
2017-04-04 10:00:00,41.68,41.74,41.44,41.67,108429.0,32.6451,32.6921,32.4571,32.6373,108429.0
2017-04-04 10:30:00,41.67,41.84,41.54,41.6,119087.0,32.6373,32.7704,32.5354,32.5824,119087.0
2017-04-04 11:00:00,41.59,41.89,41.57,41.71,203059.0,32.5746,32.8096,32.5589,32.6686,203059.0
2017-04-04 11:30:00,41.71,41.82,41.65,41.73,124882.0,32.6686,32.7547,32.6216,32.6843,124882.0
2017-04-04 12:00:00,41.73,41.75,41.64,41.67,84236.0,32.6843,32.6999,32.6138,32.6373,84236.0
2017-04-04 12:30:00,41.67,41.72,41.5,41.54,77326.0,32.6373,32.6764,32.5041,32.5354,77326.0
2017-04-04 13:00:00,41.53,41.65,41.44,41.57,75856.0,32.5276,32.6216,32.4571,32.5589,75856.0
2017-04-04 13:30:00,41.57,41.64,41.53,41.6,78661.0,32.5589,32.6138,32.5276,32.5824,78661.0
2017-04-04 14:00:00,41.6,41.73,41.6,41.72,90062.0,32.5824,32.6843,32.5824,32.6764,90062.0
2017-04-04 14:30:00,41.71,41.76,41.59,41.6,85898.0,32.6686,32.7078,32.5746,32.5824,85898.0
2017-04-04 15:00:00,41.6,41.64,41.48,41.53,145112.0,32.5824,32.6138,32.4884,32.5276,145112.0
2017-04-04 15:30:00,41.53,41.68,41.52,41.66,361042.0,32.5276,32.6451,32.5198,32.6294,361042.0
2017-04-05 09:30:00,42.04,42.38,41.94,42.34,295366.0,32.9271,33.1934,32.8487,33.162,295366.0
2017-04-05 10:00:00,42.33,42.4,41.96,42.03,153601.0,33.1542,33.209,32.8644,32.9192,153601.0
2017-04-05 10:30:00,42.02,42.02,41.72,41.97,87977.0,32.9114,32.9114,32.6764,32.8722,87977.0
2017-04-05 11:00:00,41.97,41.98,41.36,41.43,248254.0,32.8722,32.8801,32.3945,32.4493,248254.0
2017-04-05 11:30:00,41.43,41.8,41.38,41.64,107715.0,32.4493,32.7391,32.4101,32.6138,107715.0
2017-04-05 12:00:00,41.64,41.76,41.6,41.66,58223.0,32.6138,32.7078,32.5824,32.6294,58223.0
2017-04-05 12:30:00,41.67,41.82,41.65,41.79,54331.0,32.6373,32.7547,32.6216,32.7313,54331.0
2017-04-05 13:00:00,41.79,41.93,41.78,41.91,127661.0,32.7313,32.8409,32.7234,32.8252,127661.0
2017-04-05 13:30:00,41.92,41.98,41.8,41.86,152546.0,32.8331,32.8801,32.7391,32.7861,152546.0
2017-04-05 14:00:00,41.85,42.08,41.82,41.91,160364.0,32.7782,32.9584,32.7547,32.8252,160364.0
2017-04-05 14:30:00,41.92,41.94,41.55,41.55,89059.0,32.8331,32.8487,32.5433,32.5433,89059.0
2017-04-05 15:00:00,41.54,41.6,41.06,41.21,133248.0,32.5354,32.5824,32.1595,32.277,133248.0
2017-04-05 15:30:00,41.21,41.21,40.98,41.05,492411.0,32.277,32.277,32.0968,32.1517,492411.0
2017-04-06 09:30:00,41.1,41.14,40.62,40.95,291530.0,32.1908,32.2221,31.8149,32.0733,291530.0
2017-04-06 10:00:00,40.96,41.22,40.88,41.16,281726.0,32.0812,32.2848,32.0185,32.2378,281726.0
2017-04-06 10:30:00,41.16,41.3,41.06,41.16,147273.0,32.2378,32.3475,32.1595,32.2378,147273.0
2017-04-06 11:00:00,41.18,41.6,41.17,41.52,84957.0,32.2535,32.5824,32.2456,32.5198,84957.0
2017-04-06 11:30:00,41.53,41.54,41.27,41.27,96087.0,32.5276,32.5354,32.324,32.324,96087.0
2017-04-06 12:00:00,41.26,41.38,41.26,41.31,85067.0,32.3161,32.4101,32.3161,32.3553,85067.0
2017-04-06 12:30:00,41.31,41.38,41.15,41.34,48732.0,32.3553,32.4101,32.23,32.3788,48732.0
2017-04-06 13:00:00,41.34,41.61,41.32,41.59,64979.0,32.3788,32.5903,32.3631,32.5746,64979.0
2017-04-06 13:30:00,41.58,41.64,41.43,41.48,62665.0,32.5668,32.6138,32.4493,32.4884,62665.0
2017-04-06 14:00:00,41.48,41.53,41.25,41.27,62115.0,32.4884,32.5276,32.3083,32.324,62115.0
2017-04-06 14:30:00,41.26,41.44,41.13,41.22,84927.0,32.3161,32.4571,32.2143,32.2848,84927.0
2017-04-06 15:00:00,41.22,41.46,41.18,41.42,212803.0,32.2848,32.4728,32.2535,32.4415,212803.0
2017-04-06 15:30:00,41.41,41.55,41.31,41.5,271266.0,32.4336,32.5433,32.3553,32.5041,271266.0
2017-04-07 09:30:00,41.14,41.38,40.87,40.92,171921.0,32.2221,32.4101,32.0107,32.0498,171921.0
2017-04-07 10:00:00,40.9,41.4,40.88,41.3,73779.0,32.0342,32.4258,32.0185,32.3475,73779.0
2017-04-07 10:30:00,41.3,41.46,41.12,41.15,54623.0,32.3475,32.4728,32.2065,32.23,54623.0
2017-04-07 11:00:00,41.15,41.31,41.06,41.26,49745.0,32.23,32.3553,32.1595,32.3161,49745.0
2017-04-07 11:30:00,41.24,41.29,41.11,41.23,38142.0,32.3005,32.3396,32.1987,32.2926,38142.0
2017-04-07 12:00:00,41.23,41.37,41.23,41.29,60251.0,32.2926,32.4023,32.2926,32.3396,60251.0
2017-04-07 12:30:00,41.32,41.51,41.26,41.5,42711.0,32.3631,32.5119,32.3161,32.5041,42711.0
2017-04-07 13:00:00,41.49,41.7,41.48,41.7,97681.0,32.4963,32.6608,32.4884,32.6608,97681.0
2017-04-07 13:30:00,41.7,41.79,41.54,41.7,115214.0,32.6608,32.7313,32.5354,32.6608,115214.0
2017-04-07 14:00:00,41.7,41.78,41.61,41.63,50219.0,32.6608,32.7234,32.5903,32.6059,50219.0
2017-04-07 14:30:00,41.62,41.62,41.36,41.36,52470.0,32.5981,32.5981,32.3945,32.3945,52470.0
2017-04-07 15:00:00,41.35,41.6,41.35,41.48,75099.0,32.3866,32.5824,32.3866,32.4884,75099.0
2017-04-07 15:30:00,41.48,41.56,41.41,41.52,458461.0,32.4884,32.5511,32.4336,32.5198,458461.0
2017-04-10 09:30:00,41.46,41.75,41.37,41.69,91936.0,32.4728,32.6999,32.4023,32.6529,91936.0
2017-04-10 10:00:00,41.69,41.79,41.57,41.63,76915.0,32.6529,32.7313,32.5589,32.6059,76915.0
2017-04-10 10:30:00,41.63,41.65,41.31,41.32,62810.0,32.6059,32.6216,32.3553,32.3631,62810.0
2017-04-10 11:00:00,41.33,41.39,41.22,41.22,100000.0,32.371,32.418,32.2848,32.2848,100000.0
2017-04-10 11:30:00,41.23,41.24,40.9,40.98,80985.0,32.2926,32.3005,32.0342,32.0968,80985.0
2017-04-10 12:00:00,40.97,41.02,40.74,40.83,111295.0,32.089,32.1282,31.9089,31.9793,111295.0
2017-04-10 12:30:00,40.83,41.1,40.79,41.01,80049.0,31.9793,32.1908,31.948,32.1203,80049.0
2017-04-10 13:00:00,41.01,41.03,40.94,40.94,231967.0,32.1203,32.136,32.0655,32.0655,231967.0
2017-04-10 13:30:00,40.95,41.1,40.94,41.0,108909.0,32.0733,32.1908,32.0655,32.1125,108909.0
2017-04-10 14:00:00,41.0,41.0,40.81,40.83,123079.0,32.1125,32.1125,31.9637,31.9793,123079.0
2017-04-10 14:30:00,40.82,40.97,40.8,40.93,81193.0,31.9715,32.089,31.9559,32.0577,81193.0
2017-04-10 15:00:00,40.94,41.06,40.89,40.94,143859.0,32.0655,32.1595,32.0263,32.0655,143859.0
2017-04-10 15:30:00,40.94,40.96,40.83,40.93,303001.0,32.0655,32.0812,31.9793,32.0577,303001.0
2017-04-11 09:30:00,40.72,40.92,40.49,40.6,316801.0,31.8932,32.0498,31.713,31.7992,316801.0
2017-04-11 10:00:00,40.61,40.85,40.31,40.43,249083.0,31.807,31.995,31.5721,31.6661,249083.0
2017-04-11 10:30:00,40.43,40.43,40.09,40.14,242635.0,31.6661,31.6661,31.3998,31.4389,242635.0
2017-04-11 11:00:00,40.14,40.37,40.07,40.32,152111.0,31.4389,31.6191,31.3841,31.5799,152111.0
2017-04-11 11:30:00,40.32,40.64,40.29,40.61,156732.0,31.5799,31.8305,31.5564,31.807,156732.0
2017-04-11 12:00:00,40.6,40.71,40.45,40.7,74712.0,31.7992,31.8854,31.6817,31.8775,74712.0
2017-04-11 12:30:00,40.7,40.72,40.54,40.63,94141.0,31.8775,31.8932,31.7522,31.8227,94141.0
2017-04-11 13:00:00,40.63,40.82,40.63,40.72,80569.0,31.8227,31.9715,31.8227,31.8932,80569.0
2017-04-11 13:30:00,40.72,40.75,40.57,40.64,120861.0,31.8932,31.9167,31.7757,31.8305,120861.0
2017-04-11 14:00:00,40.64,40.7,40.55,40.69,100294.0,31.8305,31.8775,31.76,31.8697,100294.0
2017-04-11 14:30:00,40.68,40.91,40.68,40.81,166094.0,31.8619,32.042,31.8619,31.9637,166094.0
2017-04-11 15:00:00,40.82,40.92,40.78,40.88,191022.0,31.9715,32.0498,31.9402,32.0185,191022.0
2017-04-11 15:30:00,40.87,40.96,40.82,40.94,303562.0,32.0107,32.0812,31.9715,32.0655,303562.0
2017-04-12 09:30:00,40.98,41.02,40.62,40.76,160742.0,32.0968,32.1282,31.8149,31.9245,160742.0
2017-04-12 10:00:00,40.77,40.81,40.45,40.46,208036.0,31.9324,31.9637,31.6817,31.6896,208036.0
2017-04-12 10:30:00,40.46,40.58,40.11,40.33,331846.0,31.6896,31.7835,31.4154,31.5877,331846.0
2017-04-12 11:00:00,40.33,40.48,40.23,40.28,236638.0,31.5877,31.7052,31.5094,31.5486,236638.0
2017-04-12 11:30:00,40.28,40.29,40.09,40.26,195629.0,31.5486,31.5564,31.3998,31.5329,195629.0
2017-04-12 12:00:00,40.27,40.4,40.21,40.25,132764.0,31.5407,31.6426,31.4937,31.5251,132764.0
2017-04-12 12:30:00,40.25,40.26,40.06,40.14,88984.0,31.5251,31.5329,31.3763,31.4389,88984.0
2017-04-12 13:00:00,40.14,40.31,40.13,40.28,90752.0,31.4389,31.5721,31.4311,31.5486,90752.0
2017-04-12 13:30:00,40.28,40.53,40.24,40.53,296637.0,31.5486,31.7444,31.5172,31.7444,296637.0
2017-04-12 14:00:00,40.53,40.56,40.46,40.54,92373.0,31.7444,31.7679,31.6896,31.7522,92373.0
2017-04-12 14:30:00,40.53,40.63,40.43,40.52,128403.0,31.7444,31.8227,31.6661,31.7365,128403.0
2017-04-12 15:00:00,40.52,40.56,40.2,40.29,220749.0,31.7365,31.7679,31.4859,31.5564,220749.0
2017-04-12 15:30:00,40.29,40.43,40.19,40.19,668627.0,31.5564,31.6661,31.4781,31.4781,668627.0
2017-04-13 09:30:00,39.87,40.38,39.51,40.24,240725.0,31.2274,31.6269,30.9455,31.5172,240725.0
2017-04-13 10:00:00,40.26,40.52,40.22,40.27,103361.0,31.5329,31.7365,31.5016,31.5407,103361.0
2017-04-13 10:30:00,40.28,40.41,40.25,40.32,96045.0,31.5486,31.6504,31.5251,31.5799,96045.0
2017-04-13 11:00:00,40.32,40.37,40.04,40.19,100641.0,31.5799,31.6191,31.3606,31.4781,100641.0
2017-04-13 11:30:00,40.18,40.22,40.1,40.17,74074.0,31.4702,31.5016,31.4076,31.4624,74074.0
2017-04-13 12:00:00,40.17,40.17,39.82,39.87,120859.0,31.4624,31.4624,31.1883,31.2274,120859.0
2017-04-13 12:30:00,39.87,39.91,39.69,39.7,173953.0,31.2274,31.2588,31.0865,31.0943,173953.0
2017-04-13 13:00:00,39.7,39.73,39.5,39.73,213550.0,31.0943,31.1178,30.9376,31.1178,213550.0
2017-04-13 13:30:00,39.73,39.74,39.53,39.58,114123.0,31.1178,31.1256,30.9611,31.0003,114123.0
2017-04-13 14:00:00,39.59,39.75,39.58,39.71,101966.0,31.0081,31.1335,31.0003,31.1021,101966.0
2017-04-13 14:30:00,39.71,39.78,39.63,39.7,114898.0,31.1021,31.157,31.0395,31.0943,114898.0
2017-04-13 15:00:00,39.7,39.72,39.44,39.51,174853.0,31.0943,31.11,30.8907,30.9455,174853.0
2017-04-13 15:30:00,39.5,39.58,39.43,39.45,488798.0,30.9376,31.0003,30.8828,30.8985,488798.0
2017-04-17 09:30:00,39.51,39.69,39.22,39.47,158649.0,30.9455,31.0865,30.7183,30.9142,158649.0
2017-04-17 10:00:00,39.47,39.56,39.39,39.41,90464.0,30.9142,30.9846,30.8515,30.8672,90464.0
2017-04-17 10:30:00,39.42,39.51,39.37,39.48,144220.0,30.875,30.9455,30.8358,30.922,144220.0
2017-04-17 11:00:00,39.48,39.67,39.48,39.61,252802.0,30.922,31.0708,30.922,31.0238,252802.0
2017-04-17 11:30:00,39.63,39.81,39.59,39.61,187024.0,31.0395,31.1805,31.0081,31.0238,187024.0
2017-04-17 12:00:00,39.61,39.84,39.59,39.8,62868.0,31.0238,31.2039,31.0081,31.1726,62868.0
2017-04-17 12:30:00,39.8,39.81,39.65,39.76,137345.0,31.1726,31.1805,31.0551,31.1413,137345.0
2017-04-17 13:00:00,39.76,39.81,39.69,39.75,64277.0,31.1413,31.1805,31.0865,31.1335,64277.0
2017-04-17 13:30:00,39.76,39.82,39.72,39.74,53013.0,31.1413,31.1883,31.11,31.1256,53013.0
2017-04-17 14:00:00,39.75,39.8,39.7,39.76,61183.0,31.1335,31.1726,31.0943,31.1413,61183.0
2017-04-17 14:30:00,39.76,39.94,39.75,39.85,106102.0,31.1413,31.2823,31.1335,31.2118,106102.0
2017-04-17 15:00:00,39.85,40.1,39.81,40.09,121141.0,31.2118,31.4076,31.1805,31.3998,121141.0
2017-04-17 15:30:00,40.09,40.21,40.07,40.18,317308.0,31.3998,31.4937,31.3841,31.4702,317308.0
2017-04-18 09:30:00,39.81,40.29,39.64,40.19,244568.0,31.1805,31.5564,31.0473,31.4781,244568.0
2017-04-18 10:00:00,40.19,40.19,39.77,39.85,119505.0,31.4781,31.4781,31.1491,31.2118,119505.0
2017-04-18 10:30:00,39.83,39.99,39.74,39.8,168941.0,31.1961,31.3214,31.1256,31.1726,168941.0
2017-04-18 11:00:00,39.81,39.81,39.58,39.75,112332.0,31.1805,31.1805,31.0003,31.1335,112332.0
2017-04-18 11:30:00,39.75,39.76,39.37,39.41,99258.0,31.1335,31.1413,30.8358,30.8672,99258.0
2017-04-18 12:00:00,39.4,39.65,39.35,39.61,152355.0,30.8593,31.0551,30.8202,31.0238,152355.0
2017-04-18 12:30:00,39.61,39.67,39.51,39.62,87221.0,31.0238,31.0708,30.9455,31.0316,87221.0
2017-04-18 13:00:00,39.61,39.77,39.58,39.77,112980.0,31.0238,31.1491,31.0003,31.1491,112980.0
2017-04-18 13:30:00,39.78,39.94,39.74,39.9,106692.0,31.157,31.2823,31.1256,31.2509,106692.0
2017-04-18 14:00:00,39.9,40.06,39.9,40.06,112243.0,31.2509,31.3763,31.2509,31.3763,112243.0
2017-04-18 14:30:00,40.05,40.06,39.82,39.93,126511.0,31.3684,31.3763,31.1883,31.2744,126511.0
2017-04-18 15:00:00,39.94,39.98,39.8,39.89,122767.0,31.2823,31.3136,31.1726,31.2431,122767.0
2017-04-18 15:30:00,39.89,40.03,39.79,39.83,332012.0,31.2431,31.3528,31.1648,31.1961,332012.0
2017-04-19 09:30:00,40.25,40.51,40.11,40.44,220623.0,31.5251,31.7287,31.4154,31.6739,220623.0
2017-04-19 10:00:00,40.45,40.47,40.3,40.34,146135.0,31.6817,31.6974,31.5642,31.5956,146135.0
2017-04-19 10:30:00,40.34,40.41,40.17,40.24,251870.0,31.5956,31.6504,31.4624,31.5172,251870.0
2017-04-19 11:00:00,40.24,40.33,40.14,40.33,196768.0,31.5172,31.5877,31.4389,31.5877,196768.0
2017-04-19 11:30:00,40.33,40.35,40.17,40.2,146524.0,31.5877,31.6034,31.4624,31.4859,146524.0
2017-04-19 12:00:00,40.2,40.23,40.05,40.11,118948.0,31.4859,31.5094,31.3684,31.4154,118948.0
2017-04-19 12:30:00,40.11,40.15,40.05,40.13,102542.0,31.4154,31.4468,31.3684,31.4311,102542.0
2017-04-19 13:00:00,40.13,40.14,39.95,40.03,99121.0,31.4311,31.4389,31.2901,31.3528,99121.0
2017-04-19 13:30:00,40.02,40.09,39.95,40.03,114946.0,31.3449,31.3998,31.2901,31.3528,114946.0
2017-04-19 14:00:00,40.04,40.09,39.97,40.08,138332.0,31.3606,31.3998,31.3058,31.3919,138332.0
2017-04-19 14:30:00,40.07,40.14,39.92,39.93,110795.0,31.3841,31.4389,31.2666,31.2744,110795.0
2017-04-19 15:00:00,39.93,40.0,39.81,39.82,148238.0,31.2744,31.3293,31.1805,31.1883,148238.0
2017-04-19 15:30:00,39.82,40.0,39.76,39.98,500191.0,31.1883,31.3293,31.1413,31.3136,500191.0
2017-04-20 09:30:00,40.3,40.71,40.18,40.21,332987.0,31.5642,31.8854,31.4702,31.4937,332987.0
2017-04-20 10:00:00,40.21,40.48,40.17,40.47,157191.0,31.4937,31.7052,31.4624,31.6974,157191.0
2017-04-20 10:30:00,40.47,40.67,40.37,40.63,199937.0,31.6974,31.854,31.6191,31.8227,199937.0
2017-04-20 11:00:00,40.63,40.77,40.54,40.73,166194.0,31.8227,31.9324,31.7522,31.901,166194.0
2017-04-20 11:30:00,40.73,40.79,40.66,40.71,221987.0,31.901,31.948,31.8462,31.8854,221987.0
2017-04-20 12:00:00,40.72,40.83,40.69,40.75,125910.0,31.8932,31.9793,31.8697,31.9167,125910.0
2017-04-20 12:30:00,40.74,40.93,40.74,40.82,109346.0,31.9089,32.0577,31.9089,31.9715,109346.0
2017-04-20 13:00:00,40.83,40.85,40.73,40.79,132555.0,31.9793,31.995,31.901,31.948,132555.0
2017-04-20 13:30:00,40.79,40.98,40.76,40.96,223069.0,31.948,32.0968,31.9245,32.0812,223069.0
2017-04-20 14:00:00,40.97,41.06,40.84,41.05,122473.0,32.089,32.1595,31.9872,32.1517,122473.0
2017-04-20 14:30:00,41.06,41.12,40.98,41.02,195402.0,32.1595,32.2065,32.0968,32.1282,195402.0
2017-04-20 15:00:00,41.01,41.17,40.96,41.16,178190.0,32.1203,32.2456,32.0812,32.2378,178190.0
2017-04-20 15:30:00,41.16,41.2,41.07,41.08,415168.0,32.2378,32.2691,32.1673,32.1752,415168.0
2017-04-21 09:30:00,40.95,41.13,40.85,40.93,197540.0,32.0733,32.2143,31.995,32.0577,197540.0
2017-04-21 10:00:00,40.93,41.19,40.93,41.11,107997.0,32.0577,32.2613,32.0577,32.1987,107997.0
2017-04-21 10:30:00,41.12,41.16,40.93,41.02,136645.0,32.2065,32.2378,32.0577,32.1282,136645.0
2017-04-21 11:00:00,41.0,41.0,40.73,40.82,113526.0,32.1125,32.1125,31.901,31.9715,113526.0
2017-04-21 11:30:00,40.83,40.91,40.8,40.85,123237.0,31.9793,32.042,31.9559,31.995,123237.0
2017-04-21 12:00:00,40.85,40.87,40.74,40.75,93306.0,31.995,32.0107,31.9089,31.9167,93306.0
2017-04-21 12:30:00,40.75,40.83,40.72,40.77,76611.0,31.9167,31.9793,31.8932,31.9324,76611.0
2017-04-21 13:00:00,40.78,40.82,40.58,40.71,135823.0,31.9402,31.9715,31.7835,31.8854,135823.0
2017-04-21 13:30:00,40.71,40.95,40.62,40.93,122447.0,31.8854,32.0733,31.8149,32.0577,122447.0
2017-04-21 14:00:00,40.94,41.11,40.91,41.07,151866.0,32.0655,32.1987,32.042,32.1673,151866.0
2017-04-21 14:30:00,41.07,41.09,40.93,41.02,99492.0,32.1673,32.183,32.0577,32.1282,99492.0
2017-04-21 15:00:00,41.02,41.04,40.87,40.97,120984.0,32.1282,32.1438,32.0107,32.089,120984.0
2017-04-21 15:30:00,40.96,41.01,40.84,40.86,414422.0,32.0812,32.1203,31.9872,32.0028,414422.0
2017-04-24 09:30:00,42.09,42.32,41.56,42.25,341037.0,32.9662,33.1464,32.5511,33.0915,341037.0
2017-04-24 10:00:00,42.27,42.42,41.9,41.96,322953.0,33.1072,33.2247,32.8174,32.8644,322953.0
2017-04-24 10:30:00,41.97,42.12,41.77,42.11,416853.0,32.8722,32.9897,32.7156,32.9819,416853.0
2017-04-24 11:00:00,42.11,42.21,42.07,42.09,309063.0,32.9819,33.0602,32.9506,32.9662,309063.0
2017-04-24 11:30:00,42.09,42.1,41.92,42.0,164117.0,32.9662,32.9741,32.8331,32.8957,164117.0
2017-04-24 12:00:00,42.01,42.18,42.0,42.16,107719.0,32.9036,33.0367,32.8957,33.021,107719.0
2017-04-24 12:30:00,42.16,42.25,42.06,42.12,149907.0,33.021,33.0915,32.9427,32.9897,149907.0
2017-04-24 13:00:00,42.12,42.21,42.1,42.17,110059.0,32.9897,33.0602,32.9741,33.0289,110059.0
2017-04-24 13:30:00,42.18,42.23,42.09,42.13,168159.0,33.0367,33.0759,32.9662,32.9975,168159.0
2017-04-24 14:00:00,42.13,42.27,42.04,42.19,263817.0,32.9975,33.1072,32.9271,33.0445,263817.0
2017-04-24 14:30:00,42.19,42.24,41.87,41.89,272575.0,33.0445,33.0837,32.7939,32.8096,272575.0
2017-04-24 15:00:00,41.89,42.03,41.89,41.97,306814.0,32.8096,32.9192,32.8096,32.8722,306814.0
2017-04-24 15:30:00,41.97,42.12,41.93,41.96,958267.0,32.8722,32.9897,32.8409,32.8644,958267.0
2017-04-25 09:30:00,40.91,41.62,40.84,41.56,1290577.0,32.042,32.5981,31.9872,32.5511,1290577.0
2017-04-25 10:00:00,41.54,41.6,41.01,41.05,588345.0,32.5354,32.5824,32.1203,32.1517,588345.0
2017-04-25 10:30:00,41.04,41.05,40.77,40.8,473594.0,32.1438,32.1517,31.9324,31.9559,473594.0
2017-04-25 11:00:00,40.81,40.92,40.72,40.75,350335.0,31.9637,32.0498,31.8932,31.9167,350335.0
2017-04-25 11:30:00,40.75,40.75,40.59,40.64,480476.0,31.9167,31.9167,31.7914,31.8305,480476.0
2017-04-25 12:00:00,40.65,40.79,40.57,40.74,248573.0,31.8384,31.948,31.7757,31.9089,248573.0
2017-04-25 12:30:00,40.73,40.75,40.58,40.6,236538.0,31.901,31.9167,31.7835,31.7992,236538.0
2017-04-25 13:00:00,40.59,40.66,40.45,40.48,190762.0,31.7914,31.8462,31.6817,31.7052,190762.0
2017-04-25 13:30:00,40.48,40.63,40.44,40.63,244707.0,31.7052,31.8227,31.6739,31.8227,244707.0
2017-04-25 14:00:00,40.64,40.9,40.61,40.77,326370.0,31.8305,32.0342,31.807,31.9324,326370.0
2017-04-25 14:30:00,40.78,40.9,40.58,40.64,404242.0,31.9402,32.0342,31.7835,31.8305,404242.0
2017-04-25 15:00:00,40.64,40.68,40.59,40.61,437454.0,31.8305,31.8619,31.7914,31.807,437454.0
2017-04-25 15:30:00,40.62,40.66,40.48,40.49,973521.0,31.8149,31.8462,31.7052,31.713,973521.0
2017-04-26 09:30:00,40.5,40.95,40.46,40.72,552948.0,31.7209,32.0733,31.6896,31.8932,552948.0
2017-04-26 10:00:00,40.72,40.97,40.7,40.78,218212.0,31.8932,32.089,31.8775,31.9402,218212.0
2017-04-26 10:30:00,40.79,41.13,40.77,41.1,325170.0,31.948,32.2143,31.9324,32.1908,325170.0
2017-04-26 11:00:00,41.09,41.45,41.07,41.38,282626.0,32.183,32.465,32.1673,32.4101,282626.0
2017-04-26 11:30:00,41.37,41.4,41.03,41.16,288337.0,32.4023,32.4258,32.136,32.2378,288337.0
2017-04-26 12:00:00,41.15,41.39,41.11,41.34,205527.0,32.23,32.418,32.1987,32.3788,205527.0
2017-04-26 12:30:00,41.34,41.57,41.33,41.53,164641.0,32.3788,32.5589,32.371,32.5276,164641.0
2017-04-26 13:00:00,41.53,41.6,41.5,41.51,134292.0,32.5276,32.5824,32.5041,32.5119,134292.0
2017-04-26 13:30:00,41.51,41.64,41.37,41.37,215507.0,32.5119,32.6138,32.4023,32.4023,215507.0
2017-04-26 14:00:00,41.38,41.38,41.23,41.33,180761.0,32.4101,32.4101,32.2926,32.371,180761.0
2017-04-26 14:30:00,41.33,41.56,41.32,41.43,121676.0,32.371,32.5511,32.3631,32.4493,121676.0
2017-04-26 15:00:00,41.43,41.5,41.37,41.46,147185.0,32.4493,32.5041,32.4023,32.4728,147185.0
2017-04-26 15:30:00,41.46,41.47,41.14,41.14,504046.0,32.4728,32.4806,32.2221,32.2221,504046.0
2017-04-27 09:30:00,41.3,41.3,40.76,40.78,207320.0,32.3475,32.3475,31.9245,31.9402,207320.0
2017-04-27 10:00:00,40.78,40.8,40.48,40.5,185071.0,31.9402,31.9559,31.7052,31.7209,185071.0
2017-04-27 10:30:00,40.51,40.61,40.31,40.41,215163.0,31.7287,31.807,31.5721,31.6504,215163.0
2017-04-27 11:00:00,40.41,40.52,40.31,40.46,140148.0,31.6504,31.7365,31.5721,31.6896,140148.0
2017-04-27 11:30:00,40.46,40.46,40.25,40.4,127549.0,31.6896,31.6896,31.5251,31.6426,127549.0
2017-04-27 12:00:00,40.4,40.51,40.29,40.34,137194.0,31.6426,31.7287,31.5564,31.5956,137194.0
2017-04-27 12:30:00,40.34,40.6,40.33,40.6,108955.0,31.5956,31.7992,31.5877,31.7992,108955.0
2017-04-27 13:00:00,40.59,40.63,40.51,40.59,171511.0,31.7914,31.8227,31.7287,31.7914,171511.0
2017-04-27 13:30:00,40.6,40.61,40.5,40.59,137485.0,31.7992,31.807,31.7209,31.7914,137485.0
2017-04-27 14:00:00,40.58,40.69,40.48,40.69,160580.0,31.7835,31.8697,31.7052,31.8697,160580.0
2017-04-27 14:30:00,40.69,40.77,40.63,40.71,155279.0,31.8697,31.9324,31.8227,31.8854,155279.0
2017-04-27 15:00:00,40.71,40.73,40.6,40.69,236875.0,31.8854,31.901,31.7992,31.8697,236875.0
2017-04-27 15:30:00,40.69,40.73,40.63,40.66,432637.0,31.8697,31.901,31.8227,31.8462,432637.0
2017-04-28 09:30:00,40.74,40.81,40.41,40.59,418784.0,31.9089,31.9637,31.6504,31.7914,418784.0
2017-04-28 10:00:00,40.59,40.68,40.28,40.38,317185.0,31.7914,31.8619,31.5486,31.6269,317185.0
2017-04-28 10:30:00,40.37,40.39,40.25,40.29,191108.0,31.6191,31.6347,31.5251,31.5564,191108.0
2017-04-28 11:00:00,40.29,40.37,40.18,40.28,329757.0,31.5564,31.6191,31.4702,31.5486,329757.0
2017-04-28 11:30:00,40.28,40.3,40.1,40.12,204364.0,31.5486,31.5642,31.4076,31.4233,204364.0
2017-04-28 12:00:00,40.12,40.25,40.1,40.13,158350.0,31.4233,31.5251,31.4076,31.4311,158350.0
2017-04-28 12:30:00,40.13,40.16,40.04,40.15,218526.0,31.4311,31.4546,31.3606,31.4468,218526.0
2017-04-28 13:00:00,40.15,40.23,40.11,40.19,129239.0,31.4468,31.5094,31.4154,31.4781,129239.0
2017-04-28 13:30:00,40.18,40.22,40.07,40.08,123301.0,31.4702,31.5016,31.3841,31.3919,123301.0
2017-04-28 14:00:00,40.08,40.14,40.03,40.11,160710.0,31.3919,31.4389,31.3528,31.4154,160710.0
2017-04-28 14:30:00,40.11,40.12,39.99,40.01,203143.0,31.4154,31.4233,31.3214,31.3371,203143.0
2017-04-28 15:00:00,40.01,40.1,40.0,40.03,239987.0,31.3371,31.4076,31.3293,31.3528,239987.0
2017-04-28 15:30:00,40.02,40.09,39.99,40.04,632298.0,31.3449,31.3998,31.3214,31.3606,632298.0
2017-05-01 09:30:00,40.25,40.48,40.07,40.11,186703.0,31.5251,31.7052,31.3841,31.4154,186703.0
2017-05-01 10:00:00,40.1,40.23,39.97,40.16,238661.0,31.4076,31.5094,31.3058,31.4546,238661.0
2017-05-01 10:30:00,40.16,40.31,40.15,40.23,199131.0,31.4546,31.5721,31.4468,31.5094,199131.0
2017-05-01 11:00:00,40.23,40.47,40.23,40.39,174692.0,31.5094,31.6974,31.5094,31.6347,174692.0
2017-05-01 11:30:00,40.39,40.62,40.35,40.58,155183.0,31.6347,31.8149,31.6034,31.7835,155183.0
2017-05-01 12:00:00,40.58,40.75,40.58,40.66,114504.0,31.7835,31.9167,31.7835,31.8462,114504.0
2017-05-01 12:30:00,40.67,40.72,40.28,40.6,197474.0,31.854,31.8932,31.5486,31.7992,197474.0
2017-05-01 13:00:00,40.6,40.73,40.5,40.73,115859.0,31.7992,31.901,31.7209,31.901,115859.0
2017-05-01 13:30:00,40.73,40.82,40.66,40.82,151402.0,31.901,31.9715,31.8462,31.9715,151402.0
2017-05-01 14:00:00,40.82,40.88,40.72,40.72,203724.0,31.9715,32.0185,31.8932,31.8932,203724.0
2017-05-01 14:30:00,40.71,40.75,40.6,40.66,153767.0,31.8854,31.9167,31.7992,31.8462,153767.0
2017-05-01 15:00:00,40.66,40.68,40.53,40.55,208211.0,31.8462,31.8619,31.7444,31.76,208211.0
2017-05-01 15:30:00,40.55,40.64,40.5,40.52,400951.0,31.76,31.8305,31.7209,31.7365,400951.0
2017-05-02 09:30:00,40.56,40.99,40.21,40.21,121532.0,31.7679,32.1047,31.4937,31.4937,121532.0
2017-05-02 10:00:00,40.21,40.26,39.91,40.06,243080.0,31.4937,31.5329,31.2588,31.3763,243080.0
2017-05-02 10:30:00,40.07,40.13,39.88,39.98,170055.0,31.3841,31.4311,31.2353,31.3136,170055.0
2017-05-02 11:00:00,39.97,40.14,39.96,40.09,118992.0,31.3058,31.4389,31.2979,31.3998,118992.0
2017-05-02 11:30:00,40.08,40.13,39.92,39.98,94898.0,31.3919,31.4311,31.2666,31.3136,94898.0
2017-05-02 12:00:00,39.99,40.09,39.94,39.98,83008.0,31.3214,31.3998,31.2823,31.3136,83008.0
2017-05-02 12:30:00,39.98,40.03,39.91,40.01,73259.0,31.3136,31.3528,31.2588,31.3371,73259.0
2017-05-02 13:00:00,40.01,40.03,39.92,39.92,64837.0,31.3371,31.3528,31.2666,31.2666,64837.0
2017-05-02 13:30:00,39.93,40.01,39.8,39.83,201939.0,31.2744,31.3371,31.1726,31.1961,201939.0
2017-05-02 14:00:00,39.82,39.92,39.74,39.76,257087.0,31.1883,31.2666,31.1256,31.1413,257087.0
2017-05-02 14:30:00,39.75,39.87,39.7,39.84,233366.0,31.1335,31.2274,31.0943,31.2039,233366.0
2017-05-02 15:00:00,39.84,39.9,39.8,39.85,212562.0,31.2039,31.2509,31.1726,31.2118,212562.0
2017-05-02 15:30:00,39.85,39.99,39.79,39.98,420971.0,31.2118,31.3214,31.1648,31.3136,420971.0
2017-05-03 09:30:00,39.79,40.19,39.73,40.14,98648.0,31.1648,31.4781,31.1178,31.4389,98648.0
2017-05-03 10:00:00,40.18,40.4,40.14,40.32,156756.0,31.4702,31.6426,31.4389,31.5799,156756.0
2017-05-03 10:30:00,40.33,40.4,40.24,40.26,101794.0,31.5877,31.6426,31.5172,31.5329,101794.0
2017-05-03 11:00:00,40.27,40.33,40.15,40.18,132271.0,31.5407,31.5877,31.4468,31.4702,132271.0
2017-05-03 11:30:00,40.18,40.25,40.15,40.17,53059.0,31.4702,31.5251,31.4468,31.4624,53059.0
2017-05-03 12:00:00,40.16,40.18,40.04,40.05,44027.0,31.4546,31.4702,31.3606,31.3684,44027.0
2017-05-03 12:30:00,40.06,40.1,40.01,40.07,42915.0,31.3763,31.4076,31.3371,31.3841,42915.0
2017-05-03 13:00:00,40.08,40.13,40.04,40.09,101975.0,31.3919,31.4311,31.3606,31.3998,101975.0
2017-05-03 13:30:00,40.09,40.11,40.02,40.11,83312.0,31.3998,31.4154,31.3449,31.4154,83312.0
2017-05-03 14:00:00,40.13,40.34,40.08,40.33,420605.0,31.4311,31.5956,31.3919,31.5877,420605.0
2017-05-03 14:30:00,40.33,40.63,40.33,40.58,275106.0,31.5877,31.8227,31.5877,31.7835,275106.0
2017-05-03 15:00:00,40.59,40.6,40.42,40.46,231597.0,31.7914,31.7992,31.6582,31.6896,231597.0
2017-05-03 15:30:00,40.46,40.68,40.42,40.57,417109.0,31.6896,31.8619,31.6582,31.7757,417109.0
2017-05-04 09:30:00,41.1,41.37,40.96,41.36,406153.0,32.1908,32.4023,32.0812,32.3945,406153.0
2017-05-04 10:00:00,41.36,41.43,41.19,41.41,235881.0,32.3945,32.4493,32.2613,32.4336,235881.0
2017-05-04 10:30:00,41.41,41.42,41.05,41.07,230012.0,32.4336,32.4415,32.1517,32.1673,230012.0
2017-05-04 11:00:00,41.06,41.3,41.06,41.2,182552.0,32.1595,32.3475,32.1595,32.2691,182552.0
2017-05-04 11:30:00,41.2,41.29,41.11,41.12,130280.0,32.2691,32.3396,32.1987,32.2065,130280.0
2017-05-04 12:00:00,41.12,41.13,40.68,40.78,187223.0,32.2065,32.2143,31.8619,31.9402,187223.0
2017-05-04 12:30:00,40.78,40.92,40.73,40.85,106867.0,31.9402,32.0498,31.901,31.995,106867.0
2017-05-04 13:00:00,40.85,40.88,40.76,40.78,85853.0,31.995,32.0185,31.9245,31.9402,85853.0
2017-05-04 13:30:00,40.78,40.91,40.71,40.89,145003.0,31.9402,32.042,31.8854,32.0263,145003.0
2017-05-04 14:00:00,40.89,40.93,40.78,40.88,137036.0,32.0263,32.0577,31.9402,32.0185,137036.0
2017-05-04 14:30:00,40.87,40.98,40.83,40.86,137883.0,32.0107,32.0968,31.9793,32.0028,137883.0
2017-05-04 15:00:00,40.86,40.9,40.77,40.8,154721.0,32.0028,32.0342,31.9324,31.9559,154721.0
2017-05-04 15:30:00,40.8,40.86,40.63,40.69,663295.0,31.9559,32.0028,31.8227,31.8697,663295.0
2017-05-05 09:30:00,40.89,40.89,40.48,40.57,160237.0,32.0263,32.0263,31.7052,31.7757,160237.0
2017-05-05 10:00:00,40.56,40.63,40.47,40.56,151453.0,31.7679,31.8227,31.6974,31.7679,151453.0
2017-05-05 10:30:00,40.56,40.63,40.46,40.62,118809.0,31.7679,31.8227,31.6896,31.8149,118809.0
2017-05-05 11:00:00,40.63,40.75,40.62,40.68,134643.0,31.8227,31.9167,31.8149,31.8619,134643.0
2017-05-05 11:30:00,40.69,40.88,40.67,40.84,115650.0,31.8697,32.0185,31.854,31.9872,115650.0
2017-05-05 12:00:00,40.85,40.89,40.7,40.71,99431.0,31.995,32.0263,31.8775,31.8854,99431.0
2017-05-05 12:30:00,40.71,40.72,40.49,40.59,154679.0,31.8854,31.8932,31.713,31.7914,154679.0
2017-05-05 13:00:00,40.59,40.64,40.53,40.55,127327.0,31.7914,31.8305,31.7444,31.76,127327.0
2017-05-05 13:30:00,40.55,40.63,40.52,40.56,105562.0,31.76,31.8227,31.7365,31.7679,105562.0
2017-05-05 14:00:00,40.57,40.67,40.56,40.66,123055.0,31.7757,31.854,31.7679,31.8462,123055.0
2017-05-05 14:30:00,40.66,40.66,40.57,40.65,137833.0,31.8462,31.8462,31.7757,31.8384,137833.0
2017-05-05 15:00:00,40.64,40.79,40.61,40.75,128842.0,31.8305,31.948,31.807,31.9167,128842.0
2017-05-05 15:30:00,40.74,40.8,40.7,40.75,304629.0,31.9089,31.9559,31.8775,31.9167,304629.0
2017-05-08 09:30:00,40.7,40.94,40.7,40.88,123606.0,31.8775,32.0655,31.8775,32.0185,123606.0
2017-05-08 10:00:00,40.88,41.06,40.86,41.03,207278.0,32.0185,32.1595,32.0028,32.136,207278.0
2017-05-08 10:30:00,41.03,41.35,41.03,41.12,200117.0,32.136,32.3866,32.136,32.2065,200117.0
2017-05-08 11:00:00,41.13,41.16,41.02,41.08,113355.0,32.2143,32.2378,32.1282,32.1752,113355.0
2017-05-08 11:30:00,41.07,41.17,41.02,41.17,140374.0,32.1673,32.2456,32.1282,32.2456,140374.0
2017-05-08 12:00:00,41.18,41.24,41.05,41.07,114205.0,32.2535,32.3005,32.1517,32.1673,114205.0
2017-05-08 12:30:00,41.07,41.25,41.07,41.2,61974.0,32.1673,32.3083,32.1673,32.2691,61974.0
2017-05-08 13:00:00,41.2,41.27,41.14,41.27,99509.0,32.2691,32.324,32.2221,32.324,99509.0
2017-05-08 13:30:00,41.26,41.34,41.24,41.33,113254.0,32.3161,32.3788,32.3005,32.371,113254.0
2017-05-08 14:00:00,41.32,41.34,41.18,41.25,162576.0,32.3631,32.3788,32.2535,32.3083,162576.0
2017-05-08 14:30:00,41.24,41.25,41.16,41.18,116965.0,32.3005,32.3083,32.2378,32.2535,116965.0
2017-05-08 15:00:00,41.18,41.27,41.13,41.17,126347.0,32.2535,32.324,32.2143,32.2456,126347.0
2017-05-08 15:30:00,41.18,41.21,41.11,41.21,249857.0,32.2535,32.277,32.1987,32.277,249857.0
2017-05-09 09:30:00,41.22,41.55,41.21,41.45,202776.0,32.2848,32.5433,32.277,32.465,202776.0
2017-05-09 10:00:00,41.44,41.59,41.37,41.53,153817.0,32.4571,32.5746,32.4023,32.5276,153817.0
2017-05-09 10:30:00,41.53,41.54,41.26,41.33,117202.0,32.5276,32.5354,32.3161,32.371,117202.0
2017-05-09 11:00:00,41.32,41.36,41.16,41.19,110391.0,32.3631,32.3945,32.2378,32.2613,110391.0
2017-05-09 11:30:00,41.2,41.45,41.2,41.45,95488.0,32.2691,32.465,32.2691,32.465,95488.0
2017-05-09 12:00:00,41.45,41.49,41.37,41.4,71637.0,32.465,32.4963,32.4023,32.4258,71637.0
2017-05-09 12:30:00,41.4,41.4,41.2,41.31,80073.0,32.4258,32.4258,32.2691,32.3553,80073.0
2017-05-09 13:00:00,41.3,41.37,41.17,41.19,103170.0,32.3475,32.4023,32.2456,32.2613,103170.0
2017-05-09 13:30:00,41.19,41.33,41.18,41.3,96301.0,32.2613,32.371,32.2535,32.3475,96301.0
2017-05-09 14:00:00,41.29,41.32,41.18,41.19,148354.0,32.3396,32.3631,32.2535,32.2613,148354.0
2017-05-09 14:30:00,41.19,41.24,41.18,41.18,84212.0,32.2613,32.3005,32.2535,32.2535,84212.0
2017-05-09 15:00:00,41.18,41.2,41.04,41.06,158208.0,32.2535,32.2691,32.1438,32.1595,158208.0
2017-05-09 15:30:00,41.07,41.08,40.72,40.91,331327.0,32.1673,32.1752,31.8932,32.042,331327.0
2017-05-10 09:30:00,40.71,40.85,40.46,40.78,206158.0,31.8854,31.995,31.6896,31.9402,206158.0
2017-05-10 10:00:00,40.76,40.99,40.7,40.71,110377.0,31.9245,32.1047,31.8775,31.8854,110377.0
2017-05-10 10:30:00,40.71,40.73,40.52,40.59,327327.0,31.8854,31.901,31.7365,31.7914,327327.0
2017-05-10 11:00:00,40.59,40.97,40.57,40.97,153606.0,31.7914,32.089,31.7757,32.089,153606.0
2017-05-10 11:30:00,40.97,40.97,40.79,40.8,133209.0,32.089,32.089,31.948,31.9559,133209.0
2017-05-10 12:00:00,40.8,40.86,40.76,40.76,76128.0,31.9559,32.0028,31.9245,31.9245,76128.0
2017-05-10 12:30:00,40.76,40.84,40.74,40.8,76430.0,31.9245,31.9872,31.9089,31.9559,76430.0
2017-05-10 13:00:00,40.8,40.98,40.8,40.98,93066.0,31.9559,32.0968,31.9559,32.0968,93066.0
2017-05-10 13:30:00,40.97,41.0,40.91,40.94,64066.0,32.089,32.1125,32.042,32.0655,64066.0
2017-05-10 14:00:00,40.93,40.99,40.86,40.94,74944.0,32.0577,32.1047,32.0028,32.0655,74944.0
2017-05-10 14:30:00,40.93,41.01,40.92,40.94,64342.0,32.0577,32.1203,32.0498,32.0655,64342.0
2017-05-10 15:00:00,40.95,40.97,40.85,40.88,103404.0,32.0733,32.089,31.995,32.0185,103404.0
2017-05-10 15:30:00,40.88,40.96,40.86,40.93,206515.0,32.0185,32.0812,32.0028,32.0577,206515.0
2017-05-11 09:30:00,40.74,40.83,40.48,40.48,135725.0,31.9089,31.9793,31.7052,31.7052,135725.0
2017-05-11 10:00:00,40.51,40.57,40.2,40.22,140026.0,31.7287,31.7757,31.4859,31.5016,140026.0
2017-05-11 10:30:00,40.21,40.57,40.04,40.55,123012.0,31.4937,31.7757,31.3606,31.76,123012.0
2017-05-11 11:00:00,40.57,40.88,40.57,40.81,135689.0,31.7757,32.0185,31.7757,31.9637,135689.0
2017-05-11 11:30:00,40.81,40.83,40.64,40.72,75755.0,31.9637,31.9793,31.8305,31.8932,75755.0
2017-05-11 12:00:00,40.73,40.77,40.61,40.65,68913.0,31.901,31.9324,31.807,31.8384,68913.0
2017-05-11 12:30:00,40.65,40.71,40.52,40.52,50414.0,31.8384,31.8854,31.7365,31.7365,50414.0
2017-05-11 13:00:00,40.52,40.62,40.47,40.47,76204.0,31.7365,31.8149,31.6974,31.6974,76204.0
2017-05-11 13:30:00,40.47,40.57,40.47,40.56,58317.0,31.6974,31.7757,31.6974,31.7679,58317.0
2017-05-11 14:00:00,40.56,40.62,40.45,40.55,82500.0,31.7679,31.8149,31.6817,31.76,82500.0
2017-05-11 14:30:00,40.55,40.6,40.38,40.44,98008.0,31.76,31.7992,31.6269,31.6739,98008.0
2017-05-11 15:00:00,40.44,40.46,40.36,40.4,81934.0,31.6739,31.6896,31.6112,31.6426,81934.0
2017-05-11 15:30:00,40.4,40.46,40.36,40.4,240952.0,31.6426,31.6896,31.6112,31.6426,240952.0
2017-05-12 09:30:00,40.0,40.15,39.67,40.09,141346.0,31.3293,31.4468,31.0708,31.3998,141346.0
2017-05-12 10:00:00,40.09,40.21,39.86,39.89,169733.0,31.3998,31.4937,31.2196,31.2431,169733.0
2017-05-12 10:30:00,39.88,39.89,39.7,39.77,102566.0,31.2353,31.2431,31.0943,31.1491,102566.0
2017-05-12 11:00:00,39.77,39.91,39.72,39.87,120200.0,31.1491,31.2588,31.11,31.2274,120200.0
2017-05-12 11:30:00,39.88,40.03,39.87,39.95,90255.0,31.2353,31.3528,31.2274,31.2901,90255.0
2017-05-12 12:00:00,39.95,40.1,39.93,40.07,72153.0,31.2901,31.4076,31.2744,31.3841,72153.0
2017-05-12 12:30:00,40.07,40.21,40.07,40.12,109142.0,31.3841,31.4937,31.3841,31.4233,109142.0
2017-05-12 13:00:00,40.12,40.19,40.07,40.18,64626.0,31.4233,31.4781,31.3841,31.4702,64626.0
2017-05-12 13:30:00,40.18,40.19,40.08,40.11,67529.0,31.4702,31.4781,31.3919,31.4154,67529.0
2017-05-12 14:00:00,40.11,40.12,40.05,40.07,79541.0,31.4154,31.4233,31.3684,31.3841,79541.0
2017-05-12 14:30:00,40.06,40.24,40.06,40.21,105356.0,31.3763,31.5172,31.3763,31.4937,105356.0
2017-05-12 15:00:00,40.22,40.23,40.08,40.09,127990.0,31.5016,31.5094,31.3919,31.3998,127990.0
2017-05-12 15:30:00,40.09,40.16,40.04,40.16,532698.0,31.3998,31.4546,31.3606,31.4546,532698.0
2017-05-15 09:30:00,40.35,40.69,40.27,40.47,156924.0,31.6034,31.8697,31.5407,31.6974,156924.0
2017-05-15 10:00:00,40.47,40.61,40.46,40.57,294654.0,31.6974,31.807,31.6896,31.7757,294654.0
2017-05-15 10:30:00,40.58,40.6,40.46,40.59,194943.0,31.7835,31.7992,31.6896,31.7914,194943.0
2017-05-15 11:00:00,40.6,40.61,40.44,40.53,207702.0,31.7992,31.807,31.6739,31.7444,207702.0
2017-05-15 11:30:00,40.53,40.6,40.35,40.45,192130.0,31.7444,31.7992,31.6034,31.6817,192130.0
2017-05-15 12:00:00,40.44,40.52,40.39,40.41,121293.0,31.6739,31.7365,31.6347,31.6504,121293.0
2017-05-15 12:30:00,40.41,40.51,40.41,40.5,96300.0,31.6504,31.7287,31.6504,31.7209,96300.0
2017-05-15 13:00:00,40.49,40.52,40.44,40.51,110869.0,31.713,31.7365,31.6739,31.7287,110869.0
2017-05-15 13:30:00,40.51,40.53,40.43,40.45,112823.0,31.7287,31.7444,31.6661,31.6817,112823.0
2017-05-15 14:00:00,40.45,40.45,40.34,40.36,103665.0,31.6817,31.6817,31.5956,31.6112,103665.0
2017-05-15 14:30:00,40.35,40.38,40.24,40.35,169909.0,31.6034,31.6269,31.5172,31.6034,169909.0
2017-05-15 15:00:00,40.35,40.44,40.33,40.41,151039.0,31.6034,31.6739,31.5877,31.6504,151039.0
2017-05-15 15:30:00,40.41,40.56,40.4,40.53,391027.0,31.6504,31.7679,31.6426,31.7444,391027.0
2017-05-16 09:30:00,40.73,40.89,40.47,40.51,213406.0,31.9638,32.0894,31.7598,31.7911,213406.0
2017-05-16 10:00:00,40.52,40.62,40.44,40.48,88004.0,31.799,31.8775,31.7362,31.7676,88004.0
2017-05-16 10:30:00,40.48,40.52,40.17,40.17,122581.0,31.7676,31.799,31.5243,31.5243,122581.0
2017-05-16 11:00:00,40.18,40.41,40.12,40.39,105576.0,31.5322,31.7127,31.4851,31.697,105576.0
2017-05-16 11:30:00,40.38,40.53,40.35,40.51,87160.0,31.6891,31.8068,31.6656,31.7911,87160.0
2017-05-16 12:00:00,40.5,40.52,40.42,40.5,69364.0,31.7833,31.799,31.7205,31.7833,69364.0
2017-05-16 12:30:00,40.5,40.51,40.39,40.46,58510.0,31.7833,31.7911,31.697,31.7519,58510.0
2017-05-16 13:00:00,40.46,40.54,40.43,40.5,75641.0,31.7519,31.8147,31.7284,31.7833,75641.0
2017-05-16 13:30:00,40.51,40.59,40.48,40.54,65254.0,31.7911,31.8539,31.7676,31.8147,65254.0
2017-05-16 14:00:00,40.54,40.57,40.47,40.53,90159.0,31.8147,31.8382,31.7598,31.8068,90159.0
2017-05-16 14:30:00,40.53,40.6,40.49,40.6,102080.0,31.8068,31.8618,31.7754,31.8618,102080.0
2017-05-16 15:00:00,40.61,40.64,40.48,40.6,173952.0,31.8696,31.8932,31.7676,31.8618,173952.0
2017-05-16 15:30:00,40.59,40.73,40.59,40.67,319480.0,31.8539,31.9638,31.8539,31.9167,319480.0
2017-05-17 09:30:00,39.71,39.92,39.59,39.59,360277.0,31.1633,31.3281,31.0692,31.0692,360277.0
2017-05-17 10:00:00,39.6,39.63,39.32,39.39,287553.0,31.077,31.1005,30.8573,30.9122,287553.0
2017-05-17 10:30:00,39.38,39.4,39.01,39.05,298296.0,30.9043,30.92,30.614,30.6454,298296.0
2017-05-17 11:00:00,39.05,39.2,39.03,39.15,300207.0,30.6454,30.7631,30.6297,30.7239,300207.0
2017-05-17 11:30:00,39.15,39.16,38.86,38.94,168730.0,30.7239,30.7317,30.4963,30.559,168730.0
2017-05-17 12:00:00,38.94,38.99,38.75,38.78,209577.0,30.559,30.5983,30.4099,30.4335,209577.0
2017-05-17 12:30:00,38.76,38.96,38.74,38.95,184784.0,30.4178,30.5747,30.4021,30.5669,184784.0
2017-05-17 13:00:00,38.95,38.95,38.78,38.8,106101.0,30.5669,30.5669,30.4335,30.4492,106101.0
2017-05-17 13:30:00,38.8,38.84,38.68,38.7,227317.0,30.4492,30.4806,30.355,30.3707,227317.0
2017-05-17 14:00:00,38.69,38.86,38.43,38.51,219607.0,30.3629,30.4963,30.1588,30.2216,219607.0
2017-05-17 14:30:00,38.51,38.83,38.5,38.81,292465.0,30.2216,30.4727,30.2137,30.457,292465.0
2017-05-17 15:00:00,38.81,39.15,38.79,39.07,263233.0,30.457,30.7239,30.4413,30.6611,263233.0
2017-05-17 15:30:00,39.07,39.12,38.92,39.0,575503.0,30.6611,30.7003,30.5434,30.6061,575503.0
2017-05-18 09:30:00,38.88,39.43,38.86,39.03,182234.0,30.512,30.9436,30.4963,30.6297,182234.0
2017-05-18 10:00:00,39.03,39.71,39.0,39.7,171111.0,30.6297,31.1633,30.6061,31.1555,171111.0
2017-05-18 10:30:00,39.71,39.74,39.51,39.57,135427.0,31.1633,31.1869,31.0064,31.0535,135427.0
2017-05-18 11:00:00,39.57,39.67,39.41,39.42,118933.0,31.0535,31.1319,30.9279,30.9357,118933.0
2017-05-18 11:30:00,39.41,39.47,39.08,39.17,73974.0,30.9279,30.975,30.6689,30.7395,73974.0
2017-05-18 12:00:00,39.17,39.4,39.08,39.36,101314.0,30.7395,30.92,30.6689,30.8887,101314.0
2017-05-18 12:30:00,39.35,39.46,39.17,39.36,110083.0,30.8808,30.9671,30.7395,30.8887,110083.0
2017-05-18 13:00:00,39.37,39.45,39.31,39.41,261546.0,30.8965,30.9593,30.8494,30.9279,261546.0
2017-05-18 13:30:00,39.41,39.58,39.35,39.52,221087.0,30.9279,31.0613,30.8808,31.0142,221087.0
2017-05-18 14:00:00,39.52,39.82,39.52,39.76,296625.0,31.0142,31.2496,31.0142,31.2026,296625.0
2017-05-18 14:30:00,39.76,39.87,39.71,39.77,157313.0,31.2026,31.2889,31.1633,31.2104,157313.0
2017-05-18 15:00:00,39.77,39.78,39.66,39.77,240314.0,31.2104,31.2183,31.1241,31.2104,240314.0
2017-05-18 15:30:00,39.76,39.82,39.57,39.58,376057.0,31.2026,31.2496,31.0535,31.0613,376057.0
2017-05-19 09:30:00,39.72,40.27,39.58,40.22,334238.0,31.1712,31.6028,31.0613,31.5636,334238.0
2017-05-19 10:00:00,40.22,40.52,40.22,40.52,365269.0,31.5636,31.799,31.5636,31.799,365269.0
2017-05-19 10:30:00,40.52,40.53,40.18,40.43,326045.0,31.799,31.8068,31.5322,31.7284,326045.0
2017-05-19 11:00:00,40.42,40.64,40.42,40.59,518418.0,31.7205,31.8932,31.7205,31.8539,518418.0
2017-05-19 11:30:00,40.6,40.6,40.4,40.52,179692.0,31.8618,31.8618,31.7048,31.799,179692.0
2017-05-19 12:00:00,40.53,40.65,40.52,40.64,284612.0,31.8068,31.901,31.799,31.8932,284612.0
2017-05-19 12:30:00,40.64,40.71,40.6,40.61,119653.0,31.8932,31.9481,31.8618,31.8696,119653.0
2017-05-19 13:00:00,40.61,40.62,40.48,40.49,130153.0,31.8696,31.8775,31.7676,31.7754,130153.0
2017-05-19 13:30:00,40.49,40.5,40.34,40.38,125308.0,31.7754,31.7833,31.6577,31.6891,125308.0
2017-05-19 14:00:00,40.38,40.43,40.31,40.32,100887.0,31.6891,31.7284,31.6342,31.642,100887.0
2017-05-19 14:30:00,40.31,40.48,40.29,40.37,146798.0,31.6342,31.7676,31.6185,31.6813,146798.0
2017-05-19 15:00:00,40.38,40.4,40.09,40.1,234521.0,31.6891,31.7048,31.4615,31.4694,234521.0
2017-05-19 15:30:00,40.09,40.12,40.0,40.09,410052.0,31.4615,31.4851,31.3909,31.4615,410052.0
2017-05-22 09:30:00,40.2,40.35,39.95,40.15,136766.0,31.5479,31.6656,31.3517,31.5086,136766.0
2017-05-22 10:00:00,40.15,40.36,40.12,40.29,146123.0,31.5086,31.6734,31.4851,31.6185,146123.0
2017-05-22 10:30:00,40.29,40.32,40.01,40.05,140786.0,31.6185,31.642,31.3988,31.4301,140786.0
2017-05-22 11:00:00,40.05,40.16,39.91,40.13,98324.0,31.4301,31.5165,31.3203,31.4929,98324.0
2017-05-22 11:30:00,40.12,40.4,40.09,40.39,107896.0,31.4851,31.7048,31.4615,31.697,107896.0
2017-05-22 12:00:00,40.38,40.65,40.35,40.57,107552.0,31.6891,31.901,31.6656,31.8382,107552.0
2017-05-22 12:30:00,40.56,40.56,40.3,40.3,104459.0,31.8304,31.8304,31.6263,31.6263,104459.0
2017-05-22 13:00:00,40.29,40.33,40.25,40.27,83176.0,31.6185,31.6499,31.5871,31.6028,83176.0
2017-05-22 13:30:00,40.28,40.29,40.19,40.22,74919.0,31.6106,31.6185,31.54,31.5636,74919.0
2017-05-22 14:00:00,40.21,40.28,40.19,40.22,115152.0,31.5557,31.6106,31.54,31.5636,115152.0
2017-05-22 14:30:00,40.22,40.29,40.2,40.21,94052.0,31.5636,31.6185,31.5479,31.5557,94052.0
2017-05-22 15:00:00,40.21,40.28,40.19,40.25,143158.0,31.5557,31.6106,31.54,31.5871,143158.0
2017-05-22 15:30:00,40.25,40.32,40.2,40.23,339274.0,31.5871,31.642,31.5479,31.5714,339274.0
2017-05-23 09:30:00,40.23,40.53,40.18,40.22,253502.0,31.5714,31.8068,31.5322,31.5636,253502.0
2017-05-23 10:00:00,40.22,40.52,40.19,40.5,186031.0,31.5636,31.799,31.54,31.7833,186031.0
2017-05-23 10:30:00,40.49,40.75,40.48,40.75,240379.0,31.7754,31.9795,31.7676,31.9795,240379.0
2017-05-23 11:00:00,40.76,40.93,40.64,40.93,214828.0,31.9873,32.1207,31.8932,32.1207,214828.0
2017-05-23 11:30:00,40.94,41.12,40.85,41.08,173131.0,32.1286,32.2699,32.058,32.2385,173131.0
2017-05-23 12:00:00,41.06,41.18,41.02,41.02,95313.0,32.2228,32.3169,32.1914,32.1914,95313.0
2017-05-23 12:30:00,41.02,41.08,40.94,40.96,67694.0,32.1914,32.2385,32.1286,32.1443,67694.0
2017-05-23 13:00:00,40.95,41.12,40.95,41.11,75477.0,32.1364,32.2699,32.1364,32.262,75477.0
2017-05-23 13:30:00,41.12,41.12,41.06,41.11,86625.0,32.2699,32.2699,32.2228,32.262,86625.0
2017-05-23 14:00:00,41.11,41.23,41.1,41.18,225969.0,32.262,32.3562,32.2542,32.3169,225969.0
2017-05-23 14:30:00,41.18,41.44,41.17,41.31,174638.0,32.3169,32.521,32.3091,32.419,174638.0
2017-05-23 15:00:00,41.31,41.43,41.31,41.36,381101.0,32.419,32.5131,32.419,32.4582,381101.0
2017-05-23 15:30:00,41.36,41.37,41.22,41.34,472494.0,32.4582,32.466,32.3483,32.4425,472494.0
2017-05-24 09:30:00,41.01,41.16,40.38,40.82,254861.0,32.1835,32.3012,31.6891,32.0344,254861.0
2017-05-24 10:00:00,40.83,40.84,40.68,40.75,134119.0,32.0423,32.0501,31.9246,31.9795,134119.0
2017-05-24 10:30:00,40.76,40.79,40.62,40.65,126992.0,31.9873,32.0109,31.8775,31.901,126992.0
2017-05-24 11:00:00,40.66,40.68,40.58,40.64,105176.0,31.9089,31.9246,31.8461,31.8932,105176.0
2017-05-24 11:30:00,40.65,40.68,40.49,40.52,112332.0,31.901,31.9246,31.7754,31.799,112332.0
2017-05-24 12:00:00,40.53,40.73,40.5,40.71,110082.0,31.8068,31.9638,31.7833,31.9481,110082.0
2017-05-24 12:30:00,40.69,40.7,40.55,40.56,113209.0,31.9324,31.9402,31.8225,31.8304,113209.0
2017-05-24 13:00:00,40.56,40.58,40.41,40.5,97524.0,31.8304,31.8461,31.7127,31.7833,97524.0
2017-05-24 13:30:00,40.5,40.54,40.45,40.51,85572.0,31.7833,31.8147,31.7441,31.7911,85572.0
2017-05-24 14:00:00,40.52,40.57,40.32,40.45,258262.0,31.799,31.8382,31.642,31.7441,258262.0
2017-05-24 14:30:00,40.46,40.5,40.4,40.44,96111.0,31.7519,31.7833,31.7048,31.7362,96111.0
2017-05-24 15:00:00,40.45,40.48,40.33,40.43,110283.0,31.7441,31.7676,31.6499,31.7284,110283.0
2017-05-24 15:30:00,40.43,40.74,40.42,40.7,551668.0,31.7284,31.9716,31.7205,31.9402,551668.0
2017-05-25 09:30:00,40.82,40.95,40.53,40.8,139812.0,32.0344,32.1364,31.8068,32.0187,139812.0
2017-05-25 10:00:00,40.79,41.15,40.71,41.14,201329.0,32.0109,32.2934,31.9481,32.2855,201329.0
2017-05-25 10:30:00,41.13,41.19,40.93,40.93,226103.0,32.2777,32.3248,32.1207,32.1207,226103.0
2017-05-25 11:00:00,40.92,41.08,40.92,40.95,212264.0,32.1129,32.2385,32.1129,32.1364,212264.0
2017-05-25 11:30:00,40.95,40.97,40.68,40.74,214812.0,32.1364,32.1521,31.9246,31.9716,214812.0
2017-05-25 12:00:00,40.75,40.88,40.73,40.84,123437.0,31.9795,32.0815,31.9638,32.0501,123437.0
2017-05-25 12:30:00,40.84,40.88,40.8,40.84,113477.0,32.0501,32.0815,32.0187,32.0501,113477.0
2017-05-25 13:00:00,40.84,40.88,40.81,40.87,108874.0,32.0501,32.0815,32.0266,32.0737,108874.0
2017-05-25 13:30:00,40.86,40.86,40.81,40.84,106399.0,32.0658,32.0658,32.0266,32.0501,106399.0
2017-05-25 14:00:00,40.85,40.97,40.82,40.93,123868.0,32.058,32.1521,32.0344,32.1207,123868.0
2017-05-25 14:30:00,40.92,41.01,40.92,40.98,160504.0,32.1129,32.1835,32.1129,32.16,160504.0
2017-05-25 15:00:00,40.97,40.98,40.74,40.8,156875.0,32.1521,32.16,31.9716,32.0187,156875.0
2017-05-25 15:30:00,40.79,40.96,40.79,40.89,513294.0,32.0109,32.1443,32.0109,32.0894,513294.0
2017-05-26 09:30:00,40.89,41.2,40.68,40.89,243542.0,32.0894,32.3326,31.9246,32.0894,243542.0
2017-05-26 10:00:00,40.89,40.9,40.52,40.55,303770.0,32.0894,32.0972,31.799,31.8225,303770.0
2017-05-26 10:30:00,40.53,40.71,40.49,40.5,118304.0,31.8068,31.9481,31.7754,31.7833,118304.0
2017-05-26 11:00:00,40.5,40.66,40.5,40.6,176875.0,31.7833,31.9089,31.7833,31.8618,176875.0
2017-05-26 11:30:00,40.6,40.67,40.44,40.45,104100.0,31.8618,31.9167,31.7362,31.7441,104100.0
2017-05-26 12:00:00,40.45,40.6,40.44,40.58,61566.0,31.7441,31.8618,31.7362,31.8461,61566.0
2017-05-26 12:30:00,40.58,40.7,40.52,40.64,71609.0,31.8461,31.9402,31.799,31.8932,71609.0
2017-05-26 13:00:00,40.65,40.74,40.57,40.61,85921.0,31.901,31.9716,31.8382,31.8696,85921.0
2017-05-26 13:30:00,40.61,40.66,40.56,40.59,64570.0,31.8696,31.9089,31.8304,31.8539,64570.0
2017-05-26 14:00:00,40.6,40.68,40.58,40.65,65227.0,31.8618,31.9246,31.8461,31.901,65227.0
2017-05-26 14:30:00,40.64,40.65,40.49,40.57,103868.0,31.8932,31.901,31.7754,31.8382,103868.0
2017-05-26 15:00:00,40.57,40.6,40.45,40.49,107802.0,31.8382,31.8618,31.7441,31.7754,107802.0
2017-05-26 15:30:00,40.49,40.52,40.4,40.44,367292.0,31.7754,31.799,31.7048,31.7362,367292.0
2017-05-30 09:30:00,40.13,40.32,40.01,40.1,247782.0,31.4929,31.642,31.3988,31.4694,247782.0
2017-05-30 10:00:00,40.11,40.13,39.65,39.67,344816.0,31.4772,31.4929,31.1162,31.1319,344816.0
2017-05-30 10:30:00,39.67,40.01,39.67,39.84,451494.0,31.1319,31.3988,31.1319,31.2653,451494.0
2017-05-30 11:00:00,39.84,39.91,39.76,39.8,169981.0,31.2653,31.3203,31.2026,31.234,169981.0
2017-05-30 11:30:00,39.79,39.85,39.71,39.76,186293.0,31.2261,31.2732,31.1633,31.2026,186293.0
2017-05-30 12:00:00,39.77,39.9,39.77,39.87,139782.0,31.2104,31.3124,31.2104,31.2889,139782.0
2017-05-30 12:30:00,39.87,39.93,39.87,39.87,82378.0,31.2889,31.336,31.2889,31.2889,82378.0
2017-05-30 13:00:00,39.88,39.89,39.82,39.89,66603.0,31.2967,31.3046,31.2496,31.3046,66603.0
2017-05-30 13:30:00,39.89,39.96,39.85,39.85,100971.0,31.3046,31.3595,31.2732,31.2732,100971.0
2017-05-30 14:00:00,39.86,39.88,39.68,39.68,109388.0,31.281,31.2967,31.1398,31.1398,109388.0
2017-05-30 14:30:00,39.68,39.74,39.6,39.71,162001.0,31.1398,31.1869,31.077,31.1633,162001.0
2017-05-30 15:00:00,39.72,39.84,39.71,39.8,162902.0,31.1712,31.2653,31.1633,31.234,162902.0
2017-05-30 15:30:00,39.8,39.89,39.78,39.87,580818.0,31.234,31.3046,31.2183,31.2889,580818.0
2017-05-31 09:30:00,39.98,40.06,39.49,39.6,482698.0,31.3752,31.438,30.9907,31.077,482698.0
2017-05-31 10:00:00,39.6,39.63,39.34,39.62,416792.0,31.077,31.1005,30.873,31.0927,416792.0
2017-05-31 10:30:00,39.63,39.83,39.52,39.82,241693.0,31.1005,31.2575,31.0142,31.2496,241693.0
2017-05-31 11:00:00,39.82,39.87,39.53,39.63,294416.0,31.2496,31.2889,31.0221,31.1005,294416.0
2017-05-31 11:30:00,39.63,39.76,39.55,39.73,185674.0,31.1005,31.2026,31.0378,31.179,185674.0
2017-05-31 12:00:00,39.73,39.88,39.7,39.87,241534.0,31.179,31.2967,31.1555,31.2889,241534.0
2017-05-31 12:30:00,39.86,40.02,39.82,40.0,268630.0,31.281,31.4066,31.2496,31.3909,268630.0
2017-05-31 13:00:00,40.0,40.1,39.95,40.09,242509.0,31.3909,31.4694,31.3517,31.4615,242509.0
2017-05-31 13:30:00,40.08,40.18,40.02,40.08,259905.0,31.4537,31.5322,31.4066,31.4537,259905.0
2017-05-31 14:00:00,40.08,40.22,39.93,40.16,254193.0,31.4537,31.5636,31.336,31.5165,254193.0
2017-05-31 14:30:00,40.15,40.27,40.14,40.14,347667.0,31.5086,31.6028,31.5008,31.5008,347667.0
2017-05-31 15:00:00,40.15,40.35,40.11,40.29,476013.0,31.5086,31.6656,31.4772,31.6185,476013.0
2017-05-31 15:30:00,40.3,40.42,40.08,40.08,1605325.0,31.6263,31.7205,31.4537,31.4537,1605325.0
2017-06-01 09:30:00,40.48,40.52,39.9,39.96,246355.0,31.7676,31.799,31.3124,31.3595,246355.0
2017-06-01 10:00:00,39.99,40.27,39.73,40.24,219822.0,31.3831,31.6028,31.179,31.5793,219822.0
2017-06-01 10:30:00,40.23,40.24,39.82,39.95,112236.0,31.5714,31.5793,31.2496,31.3517,112236.0
2017-06-01 11:00:00,39.96,40.13,39.88,40.07,112706.0,31.3595,31.4929,31.2967,31.4458,112706.0
2017-06-01 11:30:00,40.08,40.25,40.01,40.18,111305.0,31.4537,31.5871,31.3988,31.5322,111305.0
2017-06-01 12:00:00,40.18,40.25,40.11,40.16,100838.0,31.5322,31.5871,31.4772,31.5165,100838.0
2017-06-01 12:30:00,40.16,40.32,40.14,40.3,90557.0,31.5165,31.642,31.5008,31.6263,90557.0
2017-06-01 13:00:00,40.3,40.39,40.25,40.35,115996.0,31.6263,31.697,31.5871,31.6656,115996.0
2017-06-01 13:30:00,40.35,40.45,40.27,40.27,87258.0,31.6656,31.7441,31.6028,31.6028,87258.0
2017-06-01 14:00:00,40.27,40.3,40.21,40.29,139287.0,31.6028,31.6263,31.5557,31.6185,139287.0
2017-06-01 14:30:00,40.29,40.5,40.27,40.39,195134.0,31.6185,31.7833,31.6028,31.697,195134.0
2017-06-01 15:00:00,40.38,40.4,40.23,40.24,180437.0,31.6891,31.7048,31.5714,31.5793,180437.0
2017-06-01 15:30:00,40.24,40.55,40.24,40.55,457225.0,31.5793,31.8225,31.5793,31.8225,457225.0
2017-06-02 09:30:00,39.84,40.25,39.62,39.74,401414.0,31.2653,31.5871,31.0927,31.1869,401414.0
2017-06-02 10:00:00,39.74,39.97,39.71,39.74,183195.0,31.1869,31.3674,31.1633,31.1869,183195.0
2017-06-02 10:30:00,39.75,40.05,39.74,39.95,209062.0,31.1947,31.4301,31.1869,31.3517,209062.0
2017-06-02 11:00:00,39.95,39.99,39.76,39.82,179003.0,31.3517,31.3831,31.2026,31.2496,179003.0
2017-06-02 11:30:00,39.83,40.13,39.77,40.11,156583.0,31.2575,31.4929,31.2104,31.4772,156583.0
2017-06-02 12:00:00,40.11,40.26,40.02,40.22,157155.0,31.4772,31.5949,31.4066,31.5636,157155.0
2017-06-02 12:30:00,40.22,40.25,40.08,40.2,159531.0,31.5636,31.5871,31.4537,31.5479,159531.0
2017-06-02 13:00:00,40.2,40.28,40.15,40.24,95137.0,31.5479,31.6106,31.5086,31.5793,95137.0
2017-06-02 13:30:00,40.23,40.36,40.23,40.33,102733.0,31.5714,31.6734,31.5714,31.6499,102733.0
2017-06-02 14:00:00,40.32,40.43,40.29,40.33,121359.0,31.642,31.7284,31.6185,31.6499,121359.0
2017-06-02 14:30:00,40.33,40.38,40.21,40.3,136436.0,31.6499,31.6891,31.5557,31.6263,136436.0
2017-06-02 15:00:00,40.31,40.36,40.21,40.22,128334.0,31.6342,31.6734,31.5557,31.5636,128334.0
2017-06-02 15:30:00,40.23,40.28,40.05,40.1,450039.0,31.5714,31.6106,31.4301,31.4694,450039.0
2017-06-05 09:30:00,40.29,40.54,40.13,40.54,213223.0,31.6185,31.8147,31.4929,31.8147,213223.0
2017-06-05 10:00:00,40.53,40.76,40.5,40.72,306393.0,31.8068,31.9873,31.7833,31.9559,306393.0
2017-06-05 10:30:00,40.73,40.91,40.72,40.9,223355.0,31.9638,32.1051,31.9559,32.0972,223355.0
2017-06-05 11:00:00,40.9,41.17,40.84,40.97,381680.0,32.0972,32.3091,32.0501,32.1521,381680.0
2017-06-05 11:30:00,40.97,41.04,40.8,41.01,180892.0,32.1521,32.2071,32.0187,32.1835,180892.0
2017-06-05 12:00:00,41.01,41.14,40.94,40.99,172588.0,32.1835,32.2855,32.1286,32.1678,172588.0
2017-06-05 12:30:00,40.99,41.11,40.89,41.08,107042.0,32.1678,32.262,32.0894,32.2385,107042.0
2017-06-05 13:00:00,41.08,41.12,40.85,40.89,198974.0,32.2385,32.2699,32.058,32.0894,198974.0
2017-06-05 13:30:00,40.89,40.9,40.72,40.79,142263.0,32.0894,32.0972,31.9559,32.0109,142263.0
2017-06-05 14:00:00,40.79,40.88,40.75,40.88,119812.0,32.0109,32.0815,31.9795,32.0815,119812.0
2017-06-05 14:30:00,40.87,40.93,40.8,40.83,132971.0,32.0737,32.1207,32.0187,32.0423,132971.0
2017-06-05 15:00:00,40.82,40.84,40.61,40.65,177303.0,32.0344,32.0501,31.8696,31.901,177303.0
2017-06-05 15:30:00,40.65,40.66,40.43,40.46,420085.0,31.901,31.9089,31.7284,31.7519,420085.0
2017-06-06 09:30:00,40.02,40.25,39.74,40.06,412206.0,31.4066,31.5871,31.1869,31.438,412206.0
2017-06-06 10:00:00,40.06,40.29,39.92,40.25,353815.0,31.438,31.6185,31.3281,31.5871,353815.0
2017-06-06 10:30:00,40.24,40.31,40.09,40.11,209609.0,31.5793,31.6342,31.4615,31.4772,209609.0
2017-06-06 11:00:00,40.1,40.19,40.02,40.14,108453.0,31.4694,31.54,31.4066,31.5008,108453.0
2017-06-06 11:30:00,40.14,40.18,40.01,40.02,89463.0,31.5008,31.5322,31.3988,31.4066,89463.0
2017-06-06 12:00:00,40.04,40.22,40.04,40.13,92926.0,31.4223,31.5636,31.4223,31.4929,92926.0
2017-06-06 12:30:00,40.14,40.17,40.08,40.09,78651.0,31.5008,31.5243,31.4537,31.4615,78651.0
2017-06-06 13:00:00,40.1,40.12,40.01,40.05,116154.0,31.4694,31.4851,31.3988,31.4301,116154.0
2017-06-06 13:30:00,40.05,40.07,39.98,40.01,136917.0,31.4301,31.4458,31.3752,31.3988,136917.0
2017-06-06 14:00:00,40.01,40.16,40.01,40.15,132760.0,31.3988,31.5165,31.3988,31.5086,132760.0
2017-06-06 14:30:00,40.15,40.51,40.13,40.41,186044.0,31.5086,31.7911,31.4929,31.7127,186044.0
2017-06-06 15:00:00,40.41,40.44,40.28,40.41,168569.0,31.7127,31.7362,31.6106,31.7127,168569.0
2017-06-06 15:30:00,40.41,40.41,40.21,40.25,457535.0,31.7127,31.7127,31.5557,31.5871,457535.0
2017-06-07 09:30:00,40.37,40.58,40.35,40.57,109725.0,31.6813,31.8461,31.6656,31.8382,109725.0
2017-06-07 10:00:00,40.58,40.61,40.25,40.51,184556.0,31.8461,31.8696,31.5871,31.7911,184556.0
2017-06-07 10:30:00,40.5,40.58,40.28,40.48,135493.0,31.7833,31.8461,31.6106,31.7676,135493.0
2017-06-07 11:00:00,40.48,40.52,40.31,40.31,151065.0,31.7676,31.799,31.6342,31.6342,151065.0
2017-06-07 11:30:00,40.3,40.55,40.28,40.53,121154.0,31.6263,31.8225,31.6106,31.8068,121154.0
2017-06-07 12:00:00,40.53,40.63,40.47,40.51,82523.0,31.8068,31.8853,31.7598,31.7911,82523.0
2017-06-07 12:30:00,40.51,40.51,40.29,40.38,82033.0,31.7911,31.7911,31.6185,31.6891,82033.0
2017-06-07 13:00:00,40.37,40.47,40.34,40.39,84806.0,31.6813,31.7598,31.6577,31.697,84806.0
2017-06-07 13:30:00,40.39,40.49,40.31,40.43,94663.0,31.697,31.7754,31.6342,31.7284,94663.0
2017-06-07 14:00:00,40.42,40.56,40.38,40.45,81935.0,31.7205,31.8304,31.6891,31.7441,81935.0
2017-06-07 14:30:00,40.46,40.55,40.41,40.47,172406.0,31.7519,31.8225,31.7127,31.7598,172406.0
2017-06-07 15:00:00,40.46,40.49,40.4,40.47,154646.0,31.7519,31.7754,31.7048,31.7598,154646.0
2017-06-07 15:30:00,40.48,40.55,40.43,40.45,448567.0,31.7676,31.8225,31.7284,31.7441,448567.0
2017-06-08 09:30:00,40.43,41.25,40.34,41.19,337423.0,31.7284,32.3719,31.6577,32.3248,337423.0
2017-06-08 10:00:00,41.23,41.39,41.07,41.23,391736.0,32.3562,32.4817,32.2306,32.3562,391736.0
2017-06-08 10:30:00,41.22,41.44,41.15,41.38,178924.0,32.3483,32.521,32.2934,32.4739,178924.0
2017-06-08 11:00:00,41.37,41.61,41.37,41.61,187794.0,32.466,32.6544,32.466,32.6544,187794.0
2017-06-08 11:30:00,41.61,41.82,41.4,41.46,328255.0,32.6544,32.8192,32.4896,32.5367,328255.0
2017-06-08 12:00:00,41.45,41.72,41.43,41.51,141215.0,32.5288,32.7407,32.5131,32.5759,141215.0
2017-06-08 12:30:00,41.51,41.97,41.5,41.96,124569.0,32.5759,32.9369,32.5681,32.9291,124569.0
2017-06-08 13:00:00,41.96,42.04,41.83,41.93,118467.0,32.9291,32.9918,32.827,32.9055,118467.0
2017-06-08 13:30:00,41.92,42.0,41.82,41.93,88615.0,32.8977,32.9605,32.8192,32.9055,88615.0
2017-06-08 14:00:00,41.93,41.99,41.64,41.67,154717.0,32.9055,32.9526,32.6779,32.7015,154717.0
2017-06-08 14:30:00,41.66,41.73,41.52,41.57,157853.0,32.6936,32.7486,32.5838,32.623,157853.0
2017-06-08 15:00:00,41.57,41.63,41.37,41.46,277538.0,32.623,32.6701,32.466,32.5367,277538.0
2017-06-08 15:30:00,41.46,41.46,41.32,41.39,476515.0,32.5367,32.5367,32.4268,32.4817,476515.0
2017-06-09 09:30:00,41.75,42.32,41.5,42.29,227741.0,32.7643,33.2116,32.5681,33.188,227741.0
2017-06-09 10:00:00,42.27,42.34,42.06,42.32,199776.0,33.1723,33.2273,33.0075,33.2116,199776.0
2017-06-09 10:30:00,42.32,42.48,42.23,42.39,186920.0,33.2116,33.3371,33.141,33.2665,186920.0
2017-06-09 11:00:00,42.38,42.53,42.35,42.4,156891.0,33.2587,33.3764,33.2351,33.2744,156891.0
2017-06-09 11:30:00,42.41,42.43,42.12,42.12,231178.0,33.2822,33.2979,33.0546,33.0546,231178.0
2017-06-09 12:00:00,42.12,42.35,42.07,42.15,184579.0,33.0546,33.2351,33.0154,33.0782,184579.0
2017-06-09 12:30:00,42.15,42.32,42.1,42.31,129758.0,33.0782,33.2116,33.0389,33.2037,129758.0
2017-06-09 13:00:00,42.3,42.48,42.25,42.35,121733.0,33.1959,33.3371,33.1566,33.2351,121733.0
2017-06-09 13:30:00,42.35,42.41,41.98,41.99,152674.0,33.2351,33.2822,32.9448,32.9526,152674.0
2017-06-09 14:00:00,41.99,42.18,41.98,42.13,136757.0,32.9526,33.1017,32.9448,33.0625,136757.0
2017-06-09 14:30:00,42.12,42.15,41.72,41.81,259298.0,33.0546,33.0782,32.7407,32.8113,259298.0
2017-06-09 15:00:00,41.82,42.27,41.79,42.26,230018.0,32.8192,33.1723,32.7957,33.1645,230018.0
2017-06-09 15:30:00,42.26,42.39,42.1,42.34,510661.0,33.1645,33.2665,33.0389,33.2273,510661.0
2017-06-12 09:30:00,42.26,43.11,42.26,42.91,637056.0,33.1645,33.8316,33.1645,33.6746,637056.0
2017-06-12 10:00:00,42.94,43.17,42.78,43.13,191611.0,33.6981,33.8786,33.5726,33.8472,191611.0
2017-06-12 10:30:00,43.13,43.17,42.91,43.17,171068.0,33.8472,33.8786,33.6746,33.8786,171068.0
2017-06-12 11:00:00,43.16,43.25,42.64,42.67,263880.0,33.8708,33.9414,33.4627,33.4863,263880.0
2017-06-12 11:30:00,42.68,42.77,42.36,42.73,171154.0,33.4941,33.5647,33.243,33.5333,171154.0
2017-06-12 12:00:00,42.73,42.86,42.6,42.8,138583.0,33.5333,33.6354,33.4313,33.5883,138583.0
2017-06-12 12:30:00,42.8,42.86,42.67,42.69,119014.0,33.5883,33.6354,33.4863,33.5019,119014.0
2017-06-12 13:00:00,42.69,42.87,42.68,42.83,152120.0,33.5019,33.6432,33.4941,33.6118,152120.0
2017-06-12 13:30:00,42.83,42.89,42.77,42.8,179035.0,33.6118,33.6589,33.5647,33.5883,179035.0
2017-06-12 14:00:00,42.8,42.85,42.73,42.77,155483.0,33.5883,33.6275,33.5333,33.5647,155483.0
2017-06-12 14:30:00,42.77,42.96,42.74,42.95,178285.0,33.5647,33.7138,33.5412,33.706,178285.0
2017-06-12 15:00:00,42.95,43.06,42.89,42.93,202958.0,33.706,33.7923,33.6589,33.6903,202958.0
2017-06-12 15:30:00,42.93,42.96,42.81,42.93,552241.0,33.6903,33.7138,33.5961,33.6903,552241.0
2017-06-13 09:30:00,43.14,43.57,43.01,43.23,188621.0,33.8551,34.1925,33.7531,33.9257,188621.0
2017-06-13 10:00:00,43.22,43.26,43.07,43.21,211619.0,33.9179,33.9493,33.8002,33.91,211619.0
2017-06-13 10:30:00,43.22,43.24,43.01,43.06,121448.0,33.9179,33.9336,33.7531,33.7923,121448.0
2017-06-13 11:00:00,43.06,43.2,42.91,43.03,126307.0,33.7923,33.9022,33.6746,33.7688,126307.0
2017-06-13 11:30:00,43.03,43.2,43.01,43.14,93160.0,33.7688,33.9022,33.7531,33.8551,93160.0
2017-06-13 12:00:00,43.13,43.15,43.03,43.1,120477.0,33.8472,33.8629,33.7688,33.8237,120477.0
2017-06-13 12:30:00,43.1,43.15,43.05,43.06,65831.0,33.8237,33.8629,33.7845,33.7923,65831.0
2017-06-13 13:00:00,43.05,43.07,42.91,42.96,73779.0,33.7845,33.8002,33.6746,33.7138,73779.0
2017-06-13 13:30:00,42.96,43.01,42.91,42.95,75370.0,33.7138,33.7531,33.6746,33.706,75370.0
2017-06-13 14:00:00,42.94,42.96,42.79,42.82,73569.0,33.6981,33.7138,33.5804,33.604,73569.0
2017-06-13 14:30:00,42.82,42.95,42.81,42.87,78986.0,33.604,33.706,33.5961,33.6432,78986.0
2017-06-13 15:00:00,42.87,43.06,42.84,43.05,282872.0,33.6432,33.7923,33.6197,33.7845,282872.0
2017-06-13 15:30:00,43.05,43.14,42.91,43.13,468500.0,33.7845,33.8551,33.6746,33.8472,468500.0
2017-06-14 09:30:00,42.5,42.91,42.1,42.8,177470.0,33.3528,33.6746,33.0389,33.5883,177470.0
2017-06-14 10:00:00,42.82,43.02,42.71,42.95,158471.0,33.604,33.7609,33.5176,33.706,158471.0
2017-06-14 10:30:00,42.96,43.0,42.69,42.79,105406.0,33.7138,33.7452,33.5019,33.5804,105406.0
2017-06-14 11:00:00,42.8,42.8,42.57,42.62,111190.0,33.5883,33.5883,33.4078,33.447,111190.0
2017-06-14 11:30:00,42.62,42.63,42.19,42.22,151095.0,33.447,33.4549,33.1096,33.1331,151095.0
2017-06-14 12:00:00,42.21,42.29,42.1,42.2,179332.0,33.1253,33.188,33.0389,33.1174,179332.0
2017-06-14 12:30:00,42.2,42.44,42.2,42.41,76437.0,33.1174,33.3058,33.1174,33.2822,76437.0
2017-06-14 13:00:00,42.42,42.51,42.35,42.39,74441.0,33.2901,33.3607,33.2351,33.2665,74441.0
2017-06-14 13:30:00,42.38,42.6,42.35,42.59,58416.0,33.2587,33.4313,33.2351,33.4235,58416.0
2017-06-14 14:00:00,42.58,42.88,42.57,42.87,117844.0,33.4156,33.6511,33.4078,33.6432,117844.0
2017-06-14 14:30:00,42.87,43.01,42.67,42.93,344416.0,33.6432,33.7531,33.4863,33.6903,344416.0
2017-06-14 15:00:00,42.92,43.17,42.77,43.15,217908.0,33.6824,33.8786,33.5647,33.8629,217908.0
2017-06-14 15:30:00,43.15,43.27,43.07,43.23,421050.0,33.8629,33.9571,33.8002,33.9257,421050.0
2017-06-15 09:30:00,42.82,43.45,42.75,43.45,105724.0,33.604,34.0984,33.549,34.0984,105724.0
2017-06-15 10:00:00,43.41,43.46,43.0,43.15,105836.0,34.067,34.1062,33.7452,33.8629,105836.0
2017-06-15 10:30:00,43.15,43.23,42.76,42.87,95950.0,33.8629,33.9257,33.5569,33.6432,95950.0
2017-06-15 11:00:00,42.87,43.11,42.85,43.08,262656.0,33.6432,33.8316,33.6275,33.808,262656.0
2017-06-15 11:30:00,43.09,43.16,43.05,43.08,67966.0,33.8159,33.8708,33.7845,33.808,67966.0
2017-06-15 12:00:00,43.08,43.1,42.83,42.87,72228.0,33.808,33.8237,33.6118,33.6432,72228.0
2017-06-15 12:30:00,42.87,43.1,42.86,43.02,52387.0,33.6432,33.8237,33.6354,33.7609,52387.0
2017-06-15 13:00:00,43.02,43.09,42.97,42.98,62899.0,33.7609,33.8159,33.7217,33.7295,62899.0
2017-06-15 13:30:00,42.99,43.08,42.92,42.93,69227.0,33.7374,33.808,33.6824,33.6903,69227.0
2017-06-15 14:00:00,42.92,42.97,42.84,42.93,94700.0,33.6824,33.7217,33.6197,33.6903,94700.0
2017-06-15 14:30:00,42.92,43.03,42.9,42.94,81368.0,33.6824,33.7688,33.6667,33.6981,81368.0
2017-06-15 15:00:00,42.93,43.06,42.93,42.99,91883.0,33.6903,33.7923,33.6903,33.7374,91883.0
2017-06-15 15:30:00,42.99,42.99,42.76,42.87,258227.0,33.7374,33.7374,33.5569,33.6432,258227.0
2017-06-16 09:30:00,42.81,43.09,42.78,42.78,253595.0,33.5961,33.8159,33.5726,33.5726,253595.0
2017-06-16 10:00:00,42.78,42.96,42.73,42.94,112186.0,33.5726,33.7138,33.5333,33.6981,112186.0
2017-06-16 10:30:00,42.93,43.23,42.87,43.15,103834.0,33.6903,33.9257,33.6432,33.8629,103834.0
2017-06-16 11:00:00,43.15,43.18,42.98,43.1,54440.0,33.8629,33.8865,33.7295,33.8237,54440.0
2017-06-16 11:30:00,43.11,43.25,43.06,43.13,118624.0,33.8316,33.9414,33.7923,33.8472,118624.0
2017-06-16 12:00:00,43.13,43.26,43.04,43.06,139836.0,33.8472,33.9493,33.7766,33.7923,139836.0
2017-06-16 12:30:00,43.06,43.1,42.97,42.98,54188.0,33.7923,33.8237,33.7217,33.7295,54188.0
2017-06-16 13:00:00,42.99,43.12,42.95,43.11,129042.0,33.7374,33.8394,33.706,33.8316,129042.0
2017-06-16 13:30:00,43.11,43.16,43.01,43.11,93071.0,33.8316,33.8708,33.7531,33.8316,93071.0
2017-06-16 14:00:00,43.09,43.1,42.94,42.94,71801.0,33.8159,33.8237,33.6981,33.6981,71801.0
2017-06-16 14:30:00,42.94,43.01,42.87,43.01,102580.0,33.6981,33.7531,33.6432,33.7531,102580.0
2017-06-16 15:00:00,43.01,43.17,42.97,43.0,200145.0,33.7531,33.8786,33.7217,33.7452,200145.0
2017-06-16 15:30:00,43.0,43.11,42.95,43.09,478156.0,33.7452,33.8316,33.706,33.8159,478156.0
2017-06-19 09:30:00,43.67,43.81,43.41,43.63,186374.0,34.271,34.3809,34.067,34.2396,186374.0
2017-06-19 10:00:00,43.61,43.68,43.45,43.56,80784.0,34.2239,34.2789,34.0984,34.1847,80784.0
2017-06-19 10:30:00,43.57,43.65,43.37,43.37,85935.0,34.1925,34.2553,34.0356,34.0356,85935.0
2017-06-19 11:00:00,43.36,43.46,43.18,43.25,44588.0,34.0277,34.1062,33.8865,33.9414,44588.0
2017-06-19 11:30:00,43.23,43.4,43.2,43.38,51574.0,33.9257,34.0591,33.9022,34.0434,51574.0
2017-06-19 12:00:00,43.39,43.49,43.36,43.42,45709.0,34.0513,34.1298,34.0277,34.0748,45709.0
2017-06-19 12:30:00,43.43,43.59,43.35,43.56,70721.0,34.0827,34.2082,34.0199,34.1847,70721.0
2017-06-19 13:00:00,43.57,43.63,43.49,43.49,78302.0,34.1925,34.2396,34.1298,34.1298,78302.0
2017-06-19 13:30:00,43.5,43.59,43.49,43.59,154119.0,34.1376,34.2082,34.1298,34.2082,154119.0
2017-06-19 14:00:00,43.59,43.61,43.28,43.31,99190.0,34.2082,34.2239,33.965,33.9885,99190.0
2017-06-19 14:30:00,43.31,43.38,43.28,43.33,39636.0,33.9885,34.0434,33.965,34.0042,39636.0
2017-06-19 15:00:00,43.34,43.41,43.31,43.38,66976.0,34.012,34.067,33.9885,34.0434,66976.0
2017-06-19 15:30:00,43.38,43.46,43.34,43.36,259924.0,34.0434,34.1062,34.012,34.0277,259924.0
2017-06-20 09:30:00,43.12,43.35,42.94,43.08,183697.0,33.8394,34.0199,33.6981,33.808,183697.0
2017-06-20 10:00:00,43.07,43.31,42.87,42.88,229487.0,33.8002,33.9885,33.6432,33.6511,229487.0
2017-06-20 10:30:00,42.88,43.17,42.88,43.05,249585.0,33.6511,33.8786,33.6511,33.7845,249585.0
2017-06-20 11:00:00,43.03,43.07,42.95,42.98,92271.0,33.7688,33.8002,33.706,33.7295,92271.0
2017-06-20 11:30:00,42.99,43.11,42.97,43.09,254100.0,33.7374,33.8316,33.7217,33.8159,254100.0
2017-06-20 12:00:00,43.09,43.15,43.06,43.15,107106.0,33.8159,33.8629,33.7923,33.8629,107106.0
2017-06-20 12:30:00,43.15,43.19,43.0,43.18,64081.0,33.8629,33.8943,33.7452,33.8865,64081.0
2017-06-20 13:00:00,43.19,43.2,43.08,43.12,69984.0,33.8943,33.9022,33.808,33.8394,69984.0
2017-06-20 13:30:00,43.12,43.22,43.12,43.18,44800.0,33.8394,33.9179,33.8394,33.8865,44800.0
2017-06-20 14:00:00,43.19,43.23,43.11,43.13,64848.0,33.8943,33.9257,33.8316,33.8472,64848.0
2017-06-20 14:30:00,43.14,43.16,42.99,43.0,52451.0,33.8551,33.8708,33.7374,33.7452,52451.0
2017-06-20 15:00:00,42.99,42.99,42.89,42.95,457166.0,33.7374,33.7374,33.6589,33.706,457166.0
2017-06-20 15:30:00,42.95,43.0,42.88,42.96,293285.0,33.706,33.7452,33.6511,33.7138,293285.0
2017-06-21 09:30:00,43.03,43.17,42.57,42.84,135006.0,33.7688,33.8786,33.4078,33.6197,135006.0
2017-06-21 10:00:00,42.85,42.99,42.75,42.99,98167.0,33.6275,33.7374,33.549,33.7374,98167.0
2017-06-21 10:30:00,43.0,43.23,43.0,43.06,109605.0,33.7452,33.9257,33.7452,33.7923,109605.0
2017-06-21 11:00:00,43.05,43.07,42.7,42.81,170844.0,33.7845,33.8002,33.5098,33.5961,170844.0
2017-06-21 11:30:00,42.82,43.15,42.8,43.13,51241.0,33.604,33.8629,33.5883,33.8472,51241.0
2017-06-21 12:00:00,43.13,43.13,42.95,43.0,38013.0,33.8472,33.8472,33.706,33.7452,38013.0
2017-06-21 12:30:00,43.0,43.02,42.75,42.79,169397.0,33.7452,33.7609,33.549,33.5804,169397.0
2017-06-21 13:00:00,42.8,42.81,42.67,42.73,149305.0,33.5883,33.5961,33.4863,33.5333,149305.0
2017-06-21 13:30:00,42.74,42.76,42.54,42.54,95020.0,33.5412,33.5569,33.3842,33.3842,95020.0
2017-06-21 14:00:00,42.54,42.55,42.32,42.41,180127.0,33.3842,33.3921,33.2116,33.2822,180127.0
2017-06-21 14:30:00,42.41,42.53,42.37,42.41,128221.0,33.2822,33.3764,33.2508,33.2822,128221.0
2017-06-21 15:00:00,42.4,42.43,42.34,42.43,174597.0,33.2744,33.2979,33.2273,33.2979,174597.0
2017-06-21 15:30:00,42.42,42.42,42.25,42.33,350562.0,33.2901,33.2901,33.1566,33.2194,350562.0
2017-06-22 09:30:00,42.54,42.54,41.87,42.22,209217.0,33.3842,33.3842,32.8584,33.1331,209217.0
2017-06-22 10:00:00,42.23,42.23,41.77,41.78,105217.0,33.141,33.141,32.78,32.7878,105217.0
2017-06-22 10:30:00,41.78,42.03,41.71,41.91,118561.0,32.7878,32.984,32.7329,32.8898,118561.0
2017-06-22 11:00:00,41.9,41.98,41.86,41.94,71530.0,32.882,32.9448,32.8506,32.9134,71530.0
2017-06-22 11:30:00,41.95,42.0,41.88,41.98,50362.0,32.9212,32.9605,32.8663,32.9448,50362.0
2017-06-22 12:00:00,41.99,42.01,41.91,41.98,56911.0,32.9526,32.9683,32.8898,32.9448,56911.0
2017-06-22 12:30:00,41.98,41.99,41.84,41.87,101014.0,32.9448,32.9526,32.8349,32.8584,101014.0
2017-06-22 13:00:00,41.86,42.03,41.84,42.02,66684.0,32.8506,32.984,32.8349,32.9761,66684.0
2017-06-22 13:30:00,42.02,42.14,42.0,42.13,77627.0,32.9761,33.0703,32.9605,33.0625,77627.0
2017-06-22 14:00:00,42.12,42.3,42.12,42.29,147302.0,33.0546,33.1959,33.0546,33.188,147302.0
2017-06-22 14:30:00,42.28,42.36,42.25,42.35,71953.0,33.1802,33.243,33.1566,33.2351,71953.0
2017-06-22 15:00:00,42.35,42.43,42.26,42.29,130316.0,33.2351,33.2979,33.1645,33.188,130316.0
2017-06-22 15:30:00,42.29,42.35,42.26,42.3,347365.0,33.188,33.2351,33.1645,33.1959,347365.0
2017-06-23 09:30:00,42.58,42.84,42.29,42.35,174541.0,33.4156,33.6197,33.188,33.2351,174541.0
2017-06-23 10:00:00,42.38,42.48,42.21,42.23,78737.0,33.2587,33.3371,33.1253,33.141,78737.0
2017-06-23 10:30:00,42.23,42.4,42.23,42.3,145941.0,33.141,33.2744,33.141,33.1959,145941.0
2017-06-23 11:00:00,42.31,42.43,42.3,42.33,93053.0,33.2037,33.2979,33.1959,33.2194,93053.0
2017-06-23 11:30:00,42.34,42.36,42.21,42.22,64715.0,33.2273,33.243,33.1253,33.1331,64715.0
2017-06-23 12:00:00,42.2,42.22,42.12,42.14,101677.0,33.1174,33.1331,33.0546,33.0703,101677.0
2017-06-23 12:30:00,42.14,42.19,42.1,42.11,71826.0,33.0703,33.1096,33.0389,33.0468,71826.0
2017-06-23 13:00:00,42.12,42.14,42.01,42.04,96123.0,33.0546,33.0703,32.9683,32.9918,96123.0
2017-06-23 13:30:00,42.05,42.17,42.05,42.1,65447.0,32.9997,33.0939,32.9997,33.0389,65447.0
2017-06-23 14:00:00,42.1,42.16,42.07,42.15,58584.0,33.0389,33.086,33.0154,33.0782,58584.0
2017-06-23 14:30:00,42.15,42.23,42.05,42.08,71443.0,33.0782,33.141,32.9997,33.0232,71443.0
2017-06-23 15:00:00,42.08,42.1,41.92,41.94,77734.0,33.0232,33.0389,32.8977,32.9134,77734.0
2017-06-23 15:30:00,41.93,41.98,41.82,41.94,298081.0,32.9055,32.9448,32.8192,32.9134,298081.0
2017-06-26 09:30:00,42.06,42.54,41.9,42.52,98637.0,33.0075,33.3842,32.882,33.3685,98637.0
2017-06-26 10:00:00,42.5,42.6,42.32,42.44,175597.0,33.3528,33.4313,33.2116,33.3058,175597.0
2017-06-26 10:30:00,42.43,42.45,42.16,42.16,180777.0,33.2979,33.3136,33.086,33.086,180777.0
2017-06-26 11:00:00,42.14,42.22,41.98,42.15,78648.0,33.0703,33.1331,32.9448,33.0782,78648.0
2017-06-26 11:30:00,42.15,42.38,42.15,42.27,46253.0,33.0782,33.2587,33.0782,33.1723,46253.0
2017-06-26 12:00:00,42.26,42.34,42.23,42.25,76758.0,33.1645,33.2273,33.141,33.1566,76758.0
2017-06-26 12:30:00,42.25,42.27,42.18,42.26,66581.0,33.1566,33.1723,33.1017,33.1645,66581.0
2017-06-26 13:00:00,42.27,42.34,42.24,42.28,37353.0,33.1723,33.2273,33.1488,33.1802,37353.0
2017-06-26 13:30:00,42.27,42.33,42.25,42.3,89381.0,33.1723,33.2194,33.1566,33.1959,89381.0
2017-06-26 14:00:00,42.31,42.48,42.29,42.46,47328.0,33.2037,33.3371,33.188,33.3214,47328.0
2017-06-26 14:30:00,42.46,42.57,42.41,42.46,83072.0,33.3214,33.4078,33.2822,33.3214,83072.0
2017-06-26 15:00:00,42.45,42.53,42.42,42.44,58724.0,33.3136,33.3764,33.2901,33.3058,58724.0
2017-06-26 15:30:00,42.43,42.45,42.32,42.35,194697.0,33.2979,33.3136,33.2116,33.2351,194697.0
2017-06-27 09:30:00,42.56,42.88,42.53,42.82,114941.0,33.3999,33.6511,33.3764,33.604,114941.0
2017-06-27 10:00:00,42.82,42.94,42.64,42.64,151121.0,33.604,33.6981,33.4627,33.4627,151121.0
2017-06-27 10:30:00,42.63,42.84,42.56,42.73,40065.0,33.4549,33.6197,33.3999,33.5333,40065.0
2017-06-27 11:00:00,42.72,42.96,42.7,42.86,159411.0,33.5255,33.7138,33.5098,33.6354,159411.0
2017-06-27 11:30:00,42.86,43.05,42.84,43.05,303303.0,33.6354,33.7845,33.6197,33.7845,303303.0
2017-06-27 12:00:00,43.05,43.07,42.96,43.0,99708.0,33.7845,33.8002,33.7138,33.7452,99708.0
2017-06-27 12:30:00,43.01,43.08,42.88,42.94,63888.0,33.7531,33.808,33.6511,33.6981,63888.0
2017-06-27 13:00:00,42.94,43.04,42.84,42.97,73089.0,33.6981,33.7766,33.6197,33.7217,73089.0
2017-06-27 13:30:00,42.95,42.97,42.75,42.89,80429.0,33.706,33.7217,33.549,33.6589,80429.0
2017-06-27 14:00:00,42.89,42.89,42.59,42.76,136972.0,33.6589,33.6589,33.4235,33.5569,136972.0
2017-06-27 14:30:00,42.75,42.78,42.64,42.64,86899.0,33.549,33.5726,33.4627,33.4627,86899.0
2017-06-27 15:00:00,42.64,42.73,42.58,42.66,166183.0,33.4627,33.5333,33.4156,33.4784,166183.0
2017-06-27 15:30:00,42.66,42.68,42.5,42.54,299778.0,33.4784,33.4941,33.3528,33.3842,299778.0
2017-06-28 09:30:00,42.78,43.49,42.78,43.4,262159.0,33.5726,34.1298,33.5726,34.0591,262159.0
2017-06-28 10:00:00,43.39,43.44,42.98,42.98,95308.0,34.0513,34.0905,33.7295,33.7295,95308.0
2017-06-28 10:30:00,42.96,43.16,42.91,43.13,110701.0,33.7138,33.8708,33.6746,33.8472,110701.0
2017-06-28 11:00:00,43.14,43.3,43.11,43.23,95214.0,33.8551,33.9807,33.8316,33.9257,95214.0
2017-06-28 11:30:00,43.24,43.26,43.04,43.06,86599.0,33.9336,33.9493,33.7766,33.7923,86599.0
2017-06-28 12:00:00,43.07,43.2,43.07,43.12,466683.0,33.8002,33.9022,33.8002,33.8394,466683.0
2017-06-28 12:30:00,43.12,43.14,43.06,43.09,100985.0,33.8394,33.8551,33.7923,33.8159,100985.0
2017-06-28 13:00:00,43.09,43.11,43.0,43.05,108070.0,33.8159,33.8316,33.7452,33.7845,108070.0
2017-06-28 13:30:00,43.05,43.14,43.02,43.08,175848.0,33.7845,33.8551,33.7609,33.808,175848.0
2017-06-28 14:00:00,43.08,43.12,42.98,42.98,190928.0,33.808,33.8394,33.7295,33.7295,190928.0
2017-06-28 14:30:00,42.98,43.06,42.91,42.92,487107.0,33.7295,33.7923,33.6746,33.6824,487107.0
2017-06-28 15:00:00,42.92,43.05,42.87,43.04,305651.0,33.6824,33.7845,33.6432,33.7766,305651.0
2017-06-28 15:30:00,43.04,43.07,42.93,42.97,973831.0,33.7766,33.8002,33.6903,33.7217,973831.0
2017-06-29 09:30:00,44.41,44.85,43.86,44.09,808574.0,34.8518,35.1971,34.4201,34.6006,808574.0
2017-06-29 10:00:00,44.09,44.22,43.91,44.1,474010.0,34.6006,34.7026,34.4594,34.6085,474010.0
2017-06-29 10:30:00,44.1,44.13,43.92,43.99,164174.0,34.6085,34.632,34.4672,34.5222,164174.0
2017-06-29 11:00:00,43.99,44.16,43.8,43.82,220547.0,34.5222,34.6556,34.373,34.3887,220547.0
2017-06-29 11:30:00,43.84,43.85,43.43,43.49,144086.0,34.4044,34.4123,34.0827,34.1298,144086.0
2017-06-29 12:00:00,43.49,43.62,43.38,43.47,129520.0,34.1298,34.2318,34.0434,34.1141,129520.0
2017-06-29 12:30:00,43.46,43.8,43.41,43.73,316917.0,34.1062,34.373,34.067,34.3181,316917.0
2017-06-29 13:00:00,43.73,43.8,43.63,43.69,135033.0,34.3181,34.373,34.2396,34.2867,135033.0
2017-06-29 13:30:00,43.69,44.03,43.68,43.99,145107.0,34.2867,34.5535,34.2789,34.5222,145107.0
2017-06-29 14:00:00,43.98,44.23,43.95,44.22,122532.0,34.5143,34.7105,34.4908,34.7026,122532.0
2017-06-29 14:30:00,44.2,44.21,44.07,44.13,165030.0,34.687,34.6948,34.5849,34.632,165030.0
2017-06-29 15:00:00,44.13,44.24,44.06,44.11,255223.0,34.632,34.7183,34.5771,34.6163,255223.0
2017-06-29 15:30:00,44.1,44.15,43.97,43.99,573453.0,34.6085,34.6477,34.5065,34.5222,573453.0
2017-06-30 09:30:00,44.14,44.21,43.63,43.69,159227.0,34.6399,34.6948,34.2396,34.2867,159227.0
2017-06-30 10:00:00,43.71,43.71,43.41,43.45,171607.0,34.3024,34.3024,34.067,34.0984,171607.0
2017-06-30 10:30:00,43.47,43.74,43.44,43.5,121638.0,34.1141,34.326,34.0905,34.1376,121638.0
2017-06-30 11:00:00,43.5,43.62,43.47,43.49,111589.0,34.1376,34.2318,34.1141,34.1298,111589.0
2017-06-30 11:30:00,43.49,43.73,43.49,43.73,96114.0,34.1298,34.3181,34.1298,34.3181,96114.0
2017-06-30 12:00:00,43.75,43.75,43.59,43.59,43480.0,34.3338,34.3338,34.2082,34.2082,43480.0
2017-06-30 12:30:00,43.59,43.71,43.53,43.55,47967.0,34.2082,34.3024,34.1612,34.1769,47967.0
2017-06-30 13:00:00,43.55,43.78,43.52,43.78,65885.0,34.1769,34.3573,34.1533,34.3573,65885.0
2017-06-30 13:30:00,43.78,43.83,43.72,43.76,95191.0,34.3573,34.3966,34.3103,34.3417,95191.0
2017-06-30 14:00:00,43.76,43.83,43.72,43.82,144127.0,34.3417,34.3966,34.3103,34.3887,144127.0
2017-06-30 14:30:00,43.82,44.02,43.82,44.01,102027.0,34.3887,34.5457,34.3887,34.5378,102027.0
2017-06-30 15:00:00,44.02,44.06,43.96,44.04,145654.0,34.5457,34.5771,34.4986,34.5614,145654.0
2017-06-30 15:30:00,44.05,44.13,43.9,43.9,352002.0,34.5692,34.632,34.4515,34.4515,352002.0
2017-07-03 09:30:00,44.21,44.5,43.97,44.3,157874.0,34.6948,34.9224,34.5065,34.7654,157874.0
2017-07-03 10:00:00,44.31,44.63,44.31,44.48,110549.0,34.7733,35.0244,34.7733,34.9067,110549.0
2017-07-03 10:30:00,44.49,44.93,44.48,44.91,136921.0,34.9145,35.2598,34.9067,35.2441,136921.0
2017-07-03 11:00:00,44.92,45.04,44.75,45.03,174690.0,35.252,35.3462,35.1186,35.3383,174690.0
2017-07-03 11:30:00,45.02,45.09,44.86,44.87,98650.0,35.3305,35.3854,35.2049,35.2127,98650.0
2017-07-03 12:00:00,44.88,44.92,44.59,44.66,164468.0,35.2206,35.252,34.993,35.0479,164468.0
2017-07-03 12:30:00,44.65,44.94,44.64,44.72,321174.0,35.0401,35.2677,35.0323,35.095,321174.0
2017-07-05 09:30:00,44.76,44.83,44.25,44.34,178968.0,35.1264,35.1814,34.7262,34.7968,178968.0
2017-07-05 10:00:00,44.33,44.38,44.12,44.31,107890.0,34.789,34.8282,34.6242,34.7733,107890.0
2017-07-05 10:30:00,44.31,44.64,44.28,44.62,95633.0,34.7733,35.0323,34.7497,35.0166,95633.0
2017-07-05 11:00:00,44.63,44.72,44.39,44.41,89789.0,35.0244,35.095,34.8361,34.8518,89789.0
2017-07-05 11:30:00,44.41,44.56,44.33,44.45,62991.0,34.8518,34.9695,34.789,34.8831,62991.0
2017-07-05 12:00:00,44.45,44.46,44.27,44.37,97900.0,34.8831,34.891,34.7419,34.8204,97900.0
2017-07-05 12:30:00,44.37,44.53,44.37,44.47,68479.0,34.8204,34.9459,34.8204,34.8988,68479.0
2017-07-05 13:00:00,44.47,44.54,44.39,44.47,86555.0,34.8988,34.9538,34.8361,34.8988,86555.0
2017-07-05 13:30:00,44.48,44.55,44.45,44.46,102605.0,34.9067,34.9616,34.8831,34.891,102605.0
2017-07-05 14:00:00,44.45,44.78,44.45,44.64,108134.0,34.8831,35.1421,34.8831,35.0323,108134.0
2017-07-05 14:30:00,44.64,44.74,44.52,44.53,95432.0,35.0323,35.1107,34.9381,34.9459,95432.0
2017-07-05 15:00:00,44.53,44.7,44.5,44.66,111944.0,34.9459,35.0793,34.9224,35.0479,111944.0
2017-07-05 15:30:00,44.66,44.77,44.65,44.72,446966.0,35.0479,35.1343,35.0401,35.095,446966.0
2017-07-06 09:30:00,44.76,44.86,44.33,44.41,199709.0,35.1264,35.2049,34.789,34.8518,199709.0
2017-07-06 10:00:00,44.42,44.76,44.29,44.7,179401.0,34.8596,35.1264,34.7576,35.0793,179401.0
2017-07-06 10:30:00,44.69,44.76,44.47,44.48,68026.0,35.0715,35.1264,34.8988,34.9067,68026.0
2017-07-06 11:00:00,44.48,44.85,44.48,44.72,82628.0,34.9067,35.1971,34.9067,35.095,82628.0
2017-07-06 11:30:00,44.72,44.77,44.64,44.77,81568.0,35.095,35.1343,35.0323,35.1343,81568.0
2017-07-06 12:00:00,44.77,44.86,44.71,44.75,63183.0,35.1343,35.2049,35.0872,35.1186,63183.0
2017-07-06 12:30:00,44.73,44.87,44.73,44.77,67016.0,35.1029,35.2127,35.1029,35.1343,67016.0
2017-07-06 13:00:00,44.78,44.81,44.63,44.63,112964.0,35.1421,35.1657,35.0244,35.0244,112964.0
2017-07-06 13:30:00,44.63,44.65,44.45,44.47,94545.0,35.0244,35.0401,34.8831,34.8988,94545.0
2017-07-06 14:00:00,44.47,44.47,44.27,44.31,111368.0,34.8988,34.8988,34.7419,34.7733,111368.0
2017-07-06 14:30:00,44.3,44.4,44.29,44.39,71930.0,34.7654,34.8439,34.7576,34.8361,71930.0
2017-07-06 15:00:00,44.39,44.44,44.15,44.15,109309.0,34.8361,34.8753,34.6477,34.6477,109309.0
2017-07-06 15:30:00,44.16,44.17,44.07,44.12,428913.0,34.6556,34.6634,34.5849,34.6242,428913.0
2017-07-07 09:30:00,44.32,44.47,44.0,44.18,70056.0,34.7811,34.8988,34.53,34.6713,70056.0
2017-07-07 10:00:00,44.18,44.21,43.86,43.87,88287.0,34.6713,34.6948,34.4201,34.428,88287.0
2017-07-07 10:30:00,43.88,44.13,43.77,44.03,143262.0,34.4358,34.632,34.3495,34.5535,143262.0
2017-07-07 11:00:00,44.03,44.21,43.94,44.21,49741.0,34.5535,34.6948,34.4829,34.6948,49741.0
2017-07-07 11:30:00,44.22,44.44,44.19,44.37,58988.0,34.7026,34.8753,34.6791,34.8204,58988.0
2017-07-07 12:00:00,44.38,44.5,44.35,44.41,87726.0,34.8282,34.9224,34.8047,34.8518,87726.0
2017-07-07 12:30:00,44.41,44.47,44.38,44.46,38840.0,34.8518,34.8988,34.8282,34.891,38840.0
2017-07-07 13:00:00,44.43,44.48,44.37,44.38,53239.0,34.8675,34.9067,34.8204,34.8282,53239.0
2017-07-07 13:30:00,44.38,44.4,44.32,44.38,87673.0,34.8282,34.8439,34.7811,34.8282,87673.0
2017-07-07 14:00:00,44.38,44.45,44.32,44.37,38129.0,34.8282,34.8831,34.7811,34.8204,38129.0
2017-07-07 14:30:00,44.36,44.46,44.33,44.34,85929.0,34.8125,34.891,34.789,34.7968,85929.0
2017-07-07 15:00:00,44.34,44.36,44.28,44.34,65823.0,34.7968,34.8125,34.7497,34.7968,65823.0
2017-07-07 15:30:00,44.34,44.46,44.32,44.43,200007.0,34.7968,34.891,34.7811,34.8675,200007.0
2017-07-10 09:30:00,44.37,44.57,44.13,44.51,195639.0,34.8204,34.9773,34.632,34.9302,195639.0
2017-07-10 10:00:00,44.51,44.62,44.33,44.49,119193.0,34.9302,35.0166,34.789,34.9145,119193.0
2017-07-10 10:30:00,44.49,44.53,44.33,44.36,89464.0,34.9145,34.9459,34.789,34.8125,89464.0
2017-07-10 11:00:00,44.36,44.49,44.33,44.34,94611.0,34.8125,34.9145,34.789,34.7968,94611.0
2017-07-10 11:30:00,44.35,44.45,44.27,44.28,215485.0,34.8047,34.8831,34.7419,34.7497,215485.0
2017-07-10 12:00:00,44.28,44.51,44.26,44.5,116081.0,34.7497,34.9302,34.734,34.9224,116081.0
2017-07-10 12:30:00,44.51,44.65,44.5,44.64,154767.0,34.9302,35.0401,34.9224,35.0323,154767.0
2017-07-10 13:00:00,44.65,44.67,44.46,44.54,151716.0,35.0401,35.0558,34.891,34.9538,151716.0
2017-07-10 13:30:00,44.55,44.72,44.55,44.68,81898.0,34.9616,35.095,34.9616,35.0636,81898.0
2017-07-10 14:00:00,44.68,44.79,44.63,44.74,78266.0,35.0636,35.15,35.0244,35.1107,78266.0
2017-07-10 14:30:00,44.73,44.85,44.71,44.76,111761.0,35.1029,35.1971,35.0872,35.1264,111761.0
2017-07-10 15:00:00,44.76,44.81,44.6,44.63,101005.0,35.1264,35.1657,35.0009,35.0244,101005.0
2017-07-10 15:30:00,44.63,44.78,44.62,44.66,282329.0,35.0244,35.1421,35.0166,35.0479,282329.0
2017-07-11 09:30:00,44.68,44.85,44.58,44.71,339741.0,35.0636,35.1971,34.9852,35.0872,339741.0
2017-07-11 10:00:00,44.7,44.76,44.48,44.58,190391.0,35.0793,35.1264,34.9067,34.9852,190391.0
2017-07-11 10:30:00,44.57,45.1,44.57,45.1,350846.0,34.9773,35.3932,34.9773,35.3932,350846.0
2017-07-11 11:00:00,45.1,45.18,44.81,44.92,498554.0,35.3932,35.456,35.1657,35.252,498554.0
2017-07-11 11:30:00,44.91,45.22,44.89,45.22,270345.0,35.2441,35.4874,35.2284,35.4874,270345.0
2017-07-11 12:00:00,45.22,45.26,45.13,45.22,171803.0,35.4874,35.5188,35.4168,35.4874,171803.0
2017-07-11 12:30:00,45.23,45.23,45.02,45.07,151941.0,35.4953,35.4953,35.3305,35.3697,151941.0
2017-07-11 13:00:00,45.07,45.12,45.07,45.08,123862.0,35.3697,35.4089,35.3697,35.3776,123862.0
2017-07-11 13:30:00,45.08,45.2,45.01,45.16,261645.0,35.3776,35.4717,35.3226,35.4403,261645.0
2017-07-11 14:00:00,45.16,45.17,45.0,45.07,200816.0,35.4403,35.4482,35.3148,35.3697,200816.0
2017-07-11 14:30:00,45.06,45.19,45.04,45.17,234480.0,35.3619,35.4639,35.3462,35.4482,234480.0
2017-07-11 15:00:00,45.18,45.19,45.12,45.15,421988.0,35.456,35.4639,35.4089,35.4325,421988.0
2017-07-11 15:30:00,45.15,45.24,45.12,45.22,851265.0,35.4325,35.5031,35.4089,35.4874,851265.0
2017-07-12 09:30:00,45.17,45.28,44.5,44.89,224775.0,35.4482,35.5345,34.9224,35.2284,224775.0
2017-07-12 10:00:00,44.91,45.09,44.9,45.0,132072.0,35.2441,35.3854,35.2363,35.3148,132072.0
2017-07-12 10:30:00,45.0,45.03,44.68,44.68,123707.0,35.3148,35.3383,35.0636,35.0636,123707.0
2017-07-12 11:00:00,44.69,44.85,44.64,44.77,106608.0,35.0715,35.1971,35.0323,35.1343,106608.0
2017-07-12 11:30:00,44.77,44.82,44.63,44.75,67740.0,35.1343,35.1735,35.0244,35.1186,67740.0
2017-07-12 12:00:00,44.78,44.8,44.6,44.67,89514.0,35.1421,35.1578,35.0009,35.0558,89514.0
2017-07-12 12:30:00,44.67,44.69,44.51,44.61,80272.0,35.0558,35.0715,34.9302,35.0087,80272.0
2017-07-12 13:00:00,44.61,44.69,44.56,44.62,94241.0,35.0087,35.0715,34.9695,35.0166,94241.0
2017-07-12 13:30:00,44.62,44.62,44.52,44.55,75483.0,35.0166,35.0166,34.9381,34.9616,75483.0
2017-07-12 14:00:00,44.54,44.56,44.46,44.5,111423.0,34.9538,34.9695,34.891,34.9224,111423.0
2017-07-12 14:30:00,44.5,44.54,44.45,44.48,123082.0,34.9224,34.9538,34.8831,34.9067,123082.0
2017-07-12 15:00:00,44.48,44.72,44.45,44.71,129028.0,34.9067,35.095,34.8831,35.0872,129028.0
2017-07-12 15:30:00,44.71,44.84,44.65,44.8,479182.0,35.0872,35.1892,35.0401,35.1578,479182.0
2017-07-13 09:30:00,44.89,45.0,44.7,44.9,70190.0,35.2284,35.3148,35.0793,35.2363,70190.0
2017-07-13 10:00:00,44.91,45.12,44.84,44.84,85437.0,35.2441,35.4089,35.1892,35.1892,85437.0
2017-07-13 10:30:00,44.83,44.88,44.73,44.82,90197.0,35.1814,35.2206,35.1029,35.1735,90197.0
2017-07-13 11:00:00,44.83,44.84,44.69,44.83,159002.0,35.1814,35.1892,35.0715,35.1814,159002.0
2017-07-13 11:30:00,44.83,44.85,44.75,44.76,126128.0,35.1814,35.1971,35.1186,35.1264,126128.0
2017-07-13 12:00:00,44.76,44.83,44.76,44.8,66901.0,35.1264,35.1814,35.1264,35.1578,66901.0
2017-07-13 12:30:00,44.81,44.86,44.75,44.85,79644.0,35.1657,35.2049,35.1186,35.1971,79644.0
2017-07-13 13:00:00,44.85,44.89,44.75,44.75,113334.0,35.1971,35.2284,35.1186,35.1186,113334.0
2017-07-13 13:30:00,44.74,44.88,44.72,44.86,62686.0,35.1107,35.2206,35.095,35.2049,62686.0
2017-07-13 14:00:00,44.87,44.95,44.83,44.93,73781.0,35.2127,35.2755,35.1814,35.2598,73781.0
2017-07-13 14:30:00,44.92,44.97,44.9,44.97,62439.0,35.252,35.2912,35.2363,35.2912,62439.0
2017-07-13 15:00:00,44.97,45.01,44.91,44.95,79654.0,35.2912,35.3226,35.2441,35.2755,79654.0
2017-07-13 15:30:00,44.96,45.04,44.92,45.0,390625.0,35.2834,35.3462,35.252,35.3148,390625.0
2017-07-14 09:30:00,44.49,44.67,43.94,44.22,205854.0,34.9145,35.0558,34.4829,34.7026,205854.0
2017-07-14 10:00:00,44.2,44.27,44.05,44.25,111195.0,34.687,34.7419,34.5692,34.7262,111195.0
2017-07-14 10:30:00,44.25,44.57,44.23,44.51,88309.0,34.7262,34.9773,34.7105,34.9302,88309.0
2017-07-14 11:00:00,44.51,44.67,44.48,44.59,53807.0,34.9302,35.0558,34.9067,34.993,53807.0
2017-07-14 11:30:00,44.59,44.79,44.56,44.59,190268.0,34.993,35.15,34.9695,34.993,190268.0
2017-07-14 12:00:00,44.59,44.63,44.49,44.57,73944.0,34.993,35.0244,34.9145,34.9773,73944.0
2017-07-14 12:30:00,44.57,44.6,44.49,44.52,82363.0,34.9773,35.0009,34.9145,34.9381,82363.0
2017-07-14 13:00:00,44.52,44.66,44.49,44.64,114348.0,34.9381,35.0479,34.9145,35.0323,114348.0
2017-07-14 13:30:00,44.64,44.74,44.63,44.69,56475.0,35.0323,35.1107,35.0244,35.0715,56475.0
2017-07-14 14:00:00,44.68,44.74,44.66,44.68,50638.0,35.0636,35.1107,35.0479,35.0636,50638.0
2017-07-14 14:30:00,44.67,44.73,44.62,44.7,64421.0,35.0558,35.1029,35.0166,35.0793,64421.0
2017-07-14 15:00:00,44.7,44.87,44.68,44.85,106460.0,35.0793,35.2127,35.0636,35.1971,106460.0
2017-07-14 15:30:00,44.86,44.92,44.67,44.71,274448.0,35.2049,35.252,35.0558,35.0872,274448.0
2017-07-17 09:30:00,44.66,44.7,44.2,44.36,147655.0,35.0479,35.0793,34.687,34.8125,147655.0
2017-07-17 10:00:00,44.36,44.36,44.14,44.28,162895.0,34.8125,34.8125,34.6399,34.7497,162895.0
2017-07-17 10:30:00,44.28,44.4,44.24,44.35,424684.0,34.7497,34.8439,34.7183,34.8047,424684.0
2017-07-17 11:00:00,44.35,44.57,44.3,44.34,270837.0,34.8047,34.9773,34.7654,34.7968,270837.0
2017-07-17 11:30:00,44.34,44.34,44.16,44.19,233683.0,34.7968,34.7968,34.6556,34.6791,233683.0
2017-07-17 12:00:00,44.2,44.36,44.2,44.23,210179.0,34.687,34.8125,34.687,34.7105,210179.0
2017-07-17 12:30:00,44.24,44.31,44.23,44.28,177821.0,34.7183,34.7733,34.7105,34.7497,177821.0
2017-07-17 13:00:00,44.28,44.36,44.28,44.31,94630.0,34.7497,34.8125,34.7497,34.7733,94630.0
2017-07-17 13:30:00,44.32,44.41,44.3,44.37,113103.0,34.7811,34.8518,34.7654,34.8204,113103.0
2017-07-17 14:00:00,44.38,44.5,44.34,44.48,98251.0,34.8282,34.9224,34.7968,34.9067,98251.0
2017-07-17 14:30:00,44.49,44.51,44.33,44.34,94604.0,34.9145,34.9302,34.789,34.7968,94604.0
2017-07-17 15:00:00,44.34,44.39,44.3,44.32,172112.0,34.7968,34.8361,34.7654,34.7811,172112.0
2017-07-17 15:30:00,44.31,44.36,44.23,44.34,269800.0,34.7733,34.8125,34.7105,34.7968,269800.0
2017-07-18 09:30:00,44.08,44.28,43.88,43.98,179881.0,34.5928,34.7497,34.4358,34.5143,179881.0
2017-07-18 10:00:00,43.98,44.16,43.92,43.98,143377.0,34.5143,34.6556,34.4672,34.5143,143377.0
2017-07-18 10:30:00,43.97,43.97,43.66,43.92,132233.0,34.5065,34.5065,34.2632,34.4672,132233.0
2017-07-18 11:00:00,43.93,43.93,43.72,43.78,149031.0,34.4751,34.4751,34.3103,34.3573,149031.0
2017-07-18 11:30:00,43.78,43.82,43.6,43.62,118985.0,34.3573,34.3887,34.2161,34.2318,118985.0
2017-07-18 12:00:00,43.63,43.75,43.59,43.74,261468.0,34.2396,34.3338,34.2082,34.326,261468.0
2017-07-18 12:30:00,43.73,43.86,43.73,43.8,87284.0,34.3181,34.4201,34.3181,34.373,87284.0
2017-07-18 13:00:00,43.8,44.05,43.8,44.03,60759.0,34.373,34.5692,34.373,34.5535,60759.0
2017-07-18 13:30:00,44.03,44.17,44.03,44.13,94864.0,34.5535,34.6634,34.5535,34.632,94864.0
2017-07-18 14:00:00,44.14,44.23,44.06,44.06,122685.0,34.6399,34.7105,34.5771,34.5771,122685.0
2017-07-18 14:30:00,44.06,44.19,44.06,44.11,96653.0,34.5771,34.6791,34.5771,34.6163,96653.0
2017-07-18 15:00:00,44.11,44.18,44.09,44.16,166055.0,34.6163,34.6713,34.6006,34.6556,166055.0
2017-07-18 15:30:00,44.16,44.16,44.05,44.08,232338.0,34.6556,34.6556,34.5692,34.5928,232338.0
2017-07-19 09:30:00,44.04,44.36,44.01,44.24,85209.0,34.5614,34.8125,34.5378,34.7183,85209.0
2017-07-19 10:00:00,44.23,44.35,44.1,44.31,195974.0,34.7105,34.8047,34.6085,34.7733,195974.0
2017-07-19 10:30:00,44.31,44.39,44.05,44.1,66932.0,34.7733,34.8361,34.5692,34.6085,66932.0
2017-07-19 11:00:00,44.1,44.18,44.03,44.04,165379.0,34.6085,34.6713,34.5535,34.5614,165379.0
2017-07-19 11:30:00,44.04,44.15,44.03,44.03,98199.0,34.5614,34.6477,34.5535,34.5535,98199.0
2017-07-19 12:00:00,44.03,44.05,43.88,43.89,81133.0,34.5535,34.5692,34.4358,34.4437,81133.0
2017-07-19 12:30:00,43.88,43.89,43.71,43.72,57637.0,34.4358,34.4437,34.3024,34.3103,57637.0
2017-07-19 13:00:00,43.72,43.86,43.69,43.81,62518.0,34.3103,34.4201,34.2867,34.3809,62518.0
2017-07-19 13:30:00,43.82,43.96,43.81,43.95,69289.0,34.3887,34.4986,34.3809,34.4908,69289.0
2017-07-19 14:00:00,43.95,43.98,43.88,43.88,56139.0,34.4908,34.5143,34.4358,34.4358,56139.0
2017-07-19 14:30:00,43.87,44.0,43.86,43.92,52847.0,34.428,34.53,34.4201,34.4672,52847.0
2017-07-19 15:00:00,43.92,44.03,43.88,43.94,97839.0,34.4672,34.5535,34.4358,34.4829,97839.0
2017-07-19 15:30:00,43.95,44.0,43.89,43.98,270180.0,34.4908,34.53,34.4437,34.5143,270180.0
2017-07-20 09:30:00,43.95,44.16,43.82,44.08,73739.0,34.4908,34.6556,34.3887,34.5928,73739.0
2017-07-20 10:00:00,44.09,44.25,43.99,44.25,65876.0,34.6006,34.7262,34.5222,34.7262,65876.0
2017-07-20 10:30:00,44.24,44.24,43.85,44.0,107930.0,34.7183,34.7183,34.4123,34.53,107930.0
2017-07-20 11:00:00,44.0,44.07,43.69,43.73,89028.0,34.53,34.5849,34.2867,34.3181,89028.0
2017-07-20 11:30:00,43.73,43.76,43.6,43.72,62861.0,34.3181,34.3417,34.2161,34.3103,62861.0
2017-07-20 12:00:00,43.71,43.84,43.68,43.82,81244.0,34.3024,34.4044,34.2789,34.3887,81244.0
2017-07-20 12:30:00,43.82,43.94,43.8,43.86,50292.0,34.3887,34.4829,34.373,34.4201,50292.0
2017-07-20 13:00:00,43.87,43.95,43.84,43.95,52500.0,34.428,34.4908,34.4044,34.4908,52500.0
2017-07-20 13:30:00,43.95,43.95,43.86,43.88,139323.0,34.4908,34.4908,34.4201,34.4358,139323.0
2017-07-20 14:00:00,43.87,43.88,43.78,43.81,149612.0,34.428,34.4358,34.3573,34.3809,149612.0
2017-07-20 14:30:00,43.8,43.87,43.78,43.78,101675.0,34.373,34.428,34.3573,34.3573,101675.0
2017-07-20 15:00:00,43.78,43.9,43.77,43.9,100105.0,34.3573,34.4515,34.3495,34.4515,100105.0
2017-07-20 15:30:00,43.89,43.91,43.8,43.83,254142.0,34.4437,34.4594,34.373,34.3966,254142.0
2017-07-21 09:30:00,43.55,44.09,43.55,43.69,196292.0,34.1769,34.6006,34.1769,34.2867,196292.0
2017-07-21 10:00:00,43.7,43.71,43.41,43.58,126917.0,34.2946,34.3024,34.067,34.2004,126917.0
2017-07-21 10:30:00,43.58,43.64,43.4,43.45,88414.0,34.2004,34.2475,34.0591,34.0984,88414.0
2017-07-21 11:00:00,43.45,43.66,43.41,43.55,133201.0,34.0984,34.2632,34.067,34.1769,133201.0
2017-07-21 11:30:00,43.55,43.58,43.43,43.46,78606.0,34.1769,34.2004,34.0827,34.1062,78606.0
2017-07-21 12:00:00,43.47,43.62,43.47,43.57,103743.0,34.1141,34.2318,34.1141,34.1925,103743.0
2017-07-21 12:30:00,43.57,43.69,43.52,43.66,73974.0,34.1925,34.2867,34.1533,34.2632,73974.0
2017-07-21 13:00:00,43.65,43.74,43.65,43.73,75217.0,34.2553,34.326,34.2553,34.3181,75217.0
2017-07-21 13:30:00,43.73,43.82,43.72,43.76,93253.0,34.3181,34.3887,34.3103,34.3417,93253.0
2017-07-21 14:00:00,43.76,43.79,43.55,43.56,84778.0,34.3417,34.3652,34.1769,34.1847,84778.0
2017-07-21 14:30:00,43.56,43.63,43.47,43.61,416421.0,34.1847,34.2396,34.1141,34.2239,416421.0
2017-07-21 15:00:00,43.61,43.63,43.36,43.37,155657.0,34.2239,34.2396,34.0277,34.0356,155657.0
2017-07-21 15:30:00,43.38,43.56,43.38,43.54,274297.0,34.0434,34.1847,34.0434,34.169,274297.0
2017-07-24 09:30:00,43.55,44.05,43.55,43.92,98496.0,34.1769,34.5692,34.1769,34.4672,98496.0
2017-07-24 10:00:00,43.92,44.06,43.9,44.01,125796.0,34.4672,34.5771,34.4515,34.5378,125796.0
2017-07-24 10:30:00,44.0,44.02,43.85,43.85,116466.0,34.53,34.5457,34.4123,34.4123,116466.0
2017-07-24 11:00:00,43.85,43.97,43.82,43.9,86918.0,34.4123,34.5065,34.3887,34.4515,86918.0
2017-07-24 11:30:00,43.91,43.99,43.89,43.92,102168.0,34.4594,34.5222,34.4437,34.4672,102168.0
2017-07-24 12:00:00,43.93,43.97,43.86,43.96,59755.0,34.4751,34.5065,34.4201,34.4986,59755.0
2017-07-24 12:30:00,43.96,44.01,43.89,44.01,43894.0,34.4986,34.5378,34.4437,34.5378,43894.0
2017-07-24 13:00:00,44.0,44.11,44.0,44.09,51450.0,34.53,34.6163,34.53,34.6006,51450.0
2017-07-24 13:30:00,44.08,44.24,44.05,44.23,86103.0,34.5928,34.7183,34.5692,34.7105,86103.0
2017-07-24 14:00:00,44.23,44.24,44.14,44.14,85059.0,34.7105,34.7183,34.6399,34.6399,85059.0
2017-07-24 14:30:00,44.13,44.21,44.13,44.15,87129.0,34.632,34.6948,34.632,34.6477,87129.0
2017-07-24 15:00:00,44.16,44.28,44.12,44.27,178221.0,34.6556,34.7497,34.6242,34.7419,178221.0
2017-07-24 15:30:00,44.27,44.36,44.21,44.32,374382.0,34.7419,34.8125,34.6948,34.7811,374382.0
2017-07-25 09:30:00,45.19,45.36,44.79,44.79,259784.0,35.4639,35.5973,35.15,35.15,259784.0
2017-07-25 10:00:00,44.8,44.81,44.56,44.56,125554.0,35.1578,35.1657,34.9695,34.9695,125554.0
2017-07-25 10:30:00,44.58,44.87,44.5,44.85,183641.0,34.9852,35.2127,34.9224,35.1971,183641.0
2017-07-25 11:00:00,44.86,44.88,44.76,44.84,232246.0,35.2049,35.2206,35.1264,35.1892,232246.0
2017-07-25 11:30:00,44.84,44.9,44.76,44.89,114246.0,35.1892,35.2363,35.1264,35.2284,114246.0
2017-07-25 12:00:00,44.89,44.93,44.86,44.88,211690.0,35.2284,35.2598,35.2049,35.2206,211690.0
2017-07-25 12:30:00,44.89,44.93,44.7,44.74,107936.0,35.2284,35.2598,35.0793,35.1107,107936.0
2017-07-25 13:00:00,44.74,44.79,44.55,44.57,101910.0,35.1107,35.15,34.9616,34.9773,101910.0
2017-07-25 13:30:00,44.58,44.7,44.55,44.59,108124.0,34.9852,35.0793,34.9616,34.993,108124.0
2017-07-25 14:00:00,44.59,44.72,44.58,44.7,108212.0,34.993,35.095,34.9852,35.0793,108212.0
2017-07-25 14:30:00,44.7,44.78,44.63,44.78,184656.0,35.0793,35.1421,35.0244,35.1421,184656.0
2017-07-25 15:00:00,44.79,44.82,44.69,44.7,158894.0,35.15,35.1735,35.0715,35.0793,158894.0
2017-07-25 15:30:00,44.7,44.82,44.59,44.64,452002.0,35.0793,35.1735,34.993,35.0323,452002.0
2017-07-26 09:30:00,45.75,46.25,45.63,45.88,943577.0,35.9033,36.2957,35.8092,36.0054,943577.0
2017-07-26 10:00:00,45.86,46.29,45.84,45.99,321146.0,35.9897,36.3271,35.974,36.0917,321146.0
2017-07-26 10:30:00,45.98,46.0,45.28,45.36,279167.0,36.0838,36.0995,35.5345,35.5973,279167.0
2017-07-26 11:00:00,45.35,45.57,45.24,45.47,178381.0,35.5894,35.7621,35.5031,35.6836,178381.0
2017-07-26 11:30:00,45.48,45.75,45.43,45.49,219721.0,35.6915,35.9033,35.6522,35.6993,219721.0
2017-07-26 12:00:00,45.49,45.85,45.49,45.8,211369.0,35.6993,35.9818,35.6993,35.9426,211369.0
2017-07-26 12:30:00,45.79,45.97,45.78,45.86,105133.0,35.9347,36.076,35.9269,35.9897,105133.0
2017-07-26 13:00:00,45.86,45.95,45.69,45.74,100546.0,35.9897,36.0603,35.8563,35.8955,100546.0
2017-07-26 13:30:00,45.74,45.83,45.6,45.8,104820.0,35.8955,35.9661,35.7856,35.9426,104820.0
2017-07-26 14:00:00,45.81,45.96,45.75,45.95,200726.0,35.9504,36.0682,35.9033,36.0603,200726.0
2017-07-26 14:30:00,45.95,45.98,45.62,45.68,229681.0,36.0603,36.0838,35.8013,35.8484,229681.0
2017-07-26 15:00:00,45.67,45.75,45.57,45.59,322402.0,35.8406,35.9033,35.7621,35.7778,322402.0
2017-07-26 15:30:00,45.6,45.81,45.49,45.68,713845.0,35.7856,35.9504,35.6993,35.8484,713845.0
2017-07-27 09:30:00,45.86,45.86,45.47,45.5,327798.0,35.9897,35.9897,35.6836,35.7072,327798.0
2017-07-27 10:00:00,45.5,45.57,45.38,45.53,261400.0,35.7072,35.7621,35.613,35.7307,261400.0
2017-07-27 10:30:00,45.54,45.61,45.46,45.53,191893.0,35.7385,35.7935,35.6758,35.7307,191893.0
2017-07-27 11:00:00,45.54,45.59,45.09,45.21,260227.0,35.7385,35.7778,35.3854,35.4796,260227.0
2017-07-27 11:30:00,45.22,45.27,45.1,45.19,243186.0,35.4874,35.5267,35.3932,35.4639,243186.0
2017-07-27 12:00:00,45.2,45.22,45.1,45.15,471885.0,35.4717,35.4874,35.3932,35.4325,471885.0
2017-07-27 12:30:00,45.16,45.17,44.96,45.01,162106.0,35.4403,35.4482,35.2834,35.3226,162106.0
2017-07-27 13:00:00,44.99,45.22,44.86,44.95,172819.0,35.3069,35.4874,35.2049,35.2755,172819.0
2017-07-27 13:30:00,44.95,45.16,44.81,45.02,212064.0,35.2755,35.4403,35.1657,35.3305,212064.0
2017-07-27 14:00:00,45.03,45.2,44.88,44.9,162476.0,35.3383,35.4717,35.2206,35.2363,162476.0
2017-07-27 14:30:00,44.89,44.92,44.68,44.9,201458.0,35.2284,35.252,35.0636,35.2363,201458.0
2017-07-27 15:00:00,44.89,45.03,44.79,45.01,252788.0,35.2284,35.3383,35.15,35.3226,252788.0
2017-07-27 15:30:00,45.01,45.14,44.98,45.13,537316.0,35.3226,35.4246,35.2991,35.4168,537316.0
2017-07-28 09:30:00,45.11,45.33,44.99,45.14,143231.0,35.4011,35.5737,35.3069,35.4246,143231.0
2017-07-28 10:00:00,45.15,45.18,44.81,44.93,136989.0,35.4325,35.456,35.1657,35.2598,136989.0
2017-07-28 10:30:00,44.93,45.21,44.87,45.16,258841.0,35.2598,35.4796,35.2127,35.4403,258841.0
2017-07-28 11:00:00,45.17,45.29,45.09,45.14,147663.0,35.4482,35.5424,35.3854,35.4246,147663.0
2017-07-28 11:30:00,45.15,45.22,45.12,45.16,81041.0,35.4325,35.4874,35.4089,35.4403,81041.0
2017-07-28 12:00:00,45.17,45.31,45.15,45.26,80217.0,35.4482,35.558,35.4325,35.5188,80217.0
2017-07-28 12:30:00,45.26,45.37,45.25,45.31,66613.0,35.5188,35.6051,35.511,35.558,66613.0
2017-07-28 13:00:00,45.31,45.31,45.16,45.19,56971.0,35.558,35.558,35.4403,35.4639,56971.0
2017-07-28 13:30:00,45.19,45.28,45.19,45.25,88658.0,35.4639,35.5345,35.4639,35.511,88658.0
2017-07-28 14:00:00,45.24,45.38,45.24,45.38,93536.0,35.5031,35.613,35.5031,35.613,93536.0
2017-07-28 14:30:00,45.38,45.44,45.34,45.39,65305.0,35.613,35.6601,35.5816,35.6208,65305.0
2017-07-28 15:00:00,45.4,45.42,45.31,45.32,93440.0,35.6287,35.6444,35.558,35.5659,93440.0
2017-07-28 15:30:00,45.31,45.38,45.25,45.26,279496.0,35.558,35.613,35.511,35.5188,279496.0
2017-07-31 09:30:00,45.39,45.66,45.37,45.6,115592.0,35.6208,35.8327,35.6051,35.7856,115592.0
2017-07-31 10:00:00,45.61,45.64,45.48,45.5,228652.0,35.7935,35.817,35.6915,35.7072,228652.0
2017-07-31 10:30:00,45.51,45.54,45.39,45.42,121885.0,35.715,35.7385,35.6208,35.6444,121885.0
2017-07-31 11:00:00,45.45,45.5,45.35,45.48,113832.0,35.6679,35.7072,35.5894,35.6915,113832.0
2017-07-31 11:30:00,45.47,45.5,45.36,45.41,85180.0,35.6836,35.7072,35.5973,35.6365,85180.0
2017-07-31 12:00:00,45.41,45.43,45.32,45.34,143526.0,35.6365,35.6522,35.5659,35.5816,143526.0
2017-07-31 12:30:00,45.34,45.37,45.27,45.33,237517.0,35.5816,35.6051,35.5267,35.5737,237517.0
2017-07-31 13:00:00,45.34,45.53,45.33,45.51,125547.0,35.5816,35.7307,35.5737,35.715,125547.0
2017-07-31 13:30:00,45.5,45.55,45.41,45.42,148803.0,35.7072,35.7464,35.6365,35.6444,148803.0
2017-07-31 14:00:00,45.42,45.44,45.31,45.37,157197.0,35.6444,35.6601,35.558,35.6051,157197.0
2017-07-31 14:30:00,45.36,45.38,45.29,45.33,101947.0,35.5973,35.613,35.5424,35.5737,101947.0
2017-07-31 15:00:00,45.33,45.38,45.25,45.36,294644.0,35.5737,35.613,35.511,35.5973,294644.0
2017-07-31 15:30:00,45.36,45.46,45.31,45.32,418725.0,35.5973,35.6758,35.558,35.5659,418725.0
2017-08-01 09:30:00,45.51,45.58,45.22,45.42,141222.0,35.715,35.7699,35.4874,35.6444,141222.0
2017-08-01 10:00:00,45.41,45.43,45.16,45.2,132284.0,35.6365,35.6522,35.4403,35.4717,132284.0
2017-08-01 10:30:00,45.21,45.28,45.17,45.26,114145.0,35.4796,35.5345,35.4482,35.5188,114145.0
2017-08-01 11:00:00,45.27,45.38,45.14,45.18,128237.0,35.5267,35.613,35.4246,35.456,128237.0
2017-08-01 11:30:00,45.18,45.28,45.04,45.05,492022.0,35.456,35.5345,35.3462,35.354,492022.0
2017-08-01 12:00:00,45.05,45.11,45.0,45.02,539786.0,35.354,35.4011,35.3148,35.3305,539786.0
2017-08-01 12:30:00,45.02,45.08,44.99,45.04,181515.0,35.3305,35.3776,35.3069,35.3462,181515.0
2017-08-01 13:00:00,45.03,45.16,45.03,45.05,147222.0,35.3383,35.4403,35.3383,35.354,147222.0
2017-08-01 13:30:00,45.05,45.14,45.02,45.12,106677.0,35.354,35.4246,35.3305,35.4089,106677.0
2017-08-01 14:00:00,45.12,45.31,45.12,45.3,76028.0,35.4089,35.558,35.4089,35.5502,76028.0
2017-08-01 14:30:00,45.29,45.29,45.2,45.25,95518.0,35.5424,35.5424,35.4717,35.511,95518.0
2017-08-01 15:00:00,45.25,45.3,45.23,45.25,126333.0,35.511,35.5502,35.4953,35.511,126333.0
2017-08-01 15:30:00,45.25,45.42,45.25,45.37,454164.0,35.511,35.6444,35.511,35.6051,454164.0
2017-08-02 09:30:00,45.28,45.47,45.13,45.31,98870.0,35.5345,35.6836,35.4168,35.558,98870.0
2017-08-02 10:00:00,45.31,45.45,45.21,45.25,85719.0,35.558,35.6679,35.4796,35.511,85719.0
2017-08-02 10:30:00,45.23,45.25,45.06,45.2,83256.0,35.4953,35.511,35.3619,35.4717,83256.0
2017-08-02 11:00:00,45.21,45.4,45.16,45.39,114090.0,35.4796,35.6287,35.4403,35.6208,114090.0
2017-08-02 11:30:00,45.39,45.48,45.33,45.34,75260.0,35.6208,35.6915,35.5737,35.5816,75260.0
2017-08-02 12:00:00,45.34,45.37,45.23,45.23,69852.0,35.5816,35.6051,35.4953,35.4953,69852.0
2017-08-02 12:30:00,45.23,45.33,45.23,45.32,66488.0,35.4953,35.5737,35.4953,35.5659,66488.0
2017-08-02 13:00:00,45.31,45.32,45.25,45.3,76157.0,35.558,35.5659,35.511,35.5502,76157.0
2017-08-02 13:30:00,45.3,45.37,45.25,45.26,87746.0,35.5502,35.6051,35.511,35.5188,87746.0
2017-08-02 14:00:00,45.26,45.34,45.25,45.26,114712.0,35.5188,35.5816,35.511,35.5188,114712.0
2017-08-02 14:30:00,45.25,45.51,45.25,45.48,148141.0,35.511,35.715,35.511,35.6915,148141.0
2017-08-02 15:00:00,45.48,45.66,45.48,45.64,187849.0,35.6915,35.8327,35.6915,35.817,187849.0
2017-08-02 15:30:00,45.65,45.74,45.6,45.71,454208.0,35.8249,35.8955,35.7856,35.872,454208.0
2017-08-03 09:30:00,45.66,45.85,45.57,45.78,99138.0,35.8327,35.9818,35.7621,35.9269,99138.0
2017-08-03 10:00:00,45.79,45.79,45.59,45.68,138831.0,35.9347,35.9347,35.7778,35.8484,138831.0
2017-08-03 10:30:00,45.68,45.71,45.54,45.55,189297.0,35.8484,35.872,35.7385,35.7464,189297.0
2017-08-03 11:00:00,45.55,45.55,45.31,45.43,370155.0,35.7464,35.7464,35.558,35.6522,370155.0
2017-08-03 11:30:00,45.43,45.49,45.34,45.47,84744.0,35.6522,35.6993,35.5816,35.6836,84744.0
2017-08-03 12:00:00,45.46,45.56,45.37,45.54,73854.0,35.6758,35.7542,35.6051,35.7385,73854.0
2017-08-03 12:30:00,45.54,45.63,45.53,45.56,72800.0,35.7385,35.8092,35.7307,35.7542,72800.0
2017-08-03 13:00:00,45.57,45.62,45.52,45.56,63393.0,35.7621,35.8013,35.7229,35.7542,63393.0
2017-08-03 13:30:00,45.55,45.65,45.55,45.63,54550.0,35.7464,35.8249,35.7464,35.8092,54550.0
2017-08-03 14:00:00,45.63,45.63,45.38,45.39,172211.0,35.8092,35.8092,35.613,35.6208,172211.0
2017-08-03 14:30:00,45.4,45.45,45.33,45.43,177221.0,35.6287,35.6679,35.5737,35.6522,177221.0
2017-08-03 15:00:00,45.44,45.56,45.43,45.53,110078.0,35.6601,35.7542,35.6522,35.7307,110078.0
2017-08-03 15:30:00,45.54,45.55,45.37,45.48,359089.0,35.7385,35.7464,35.6051,35.6915,359089.0
2017-08-04 09:30:00,45.91,46.12,45.75,46.01,125532.0,36.0289,36.1937,35.9033,36.1074,125532.0
2017-08-04 10:00:00,46.01,46.25,46.0,46.24,176151.0,36.1074,36.2957,36.0995,36.2879,176151.0
2017-08-04 10:30:00,46.24,46.43,46.22,46.34,152305.0,36.2879,36.437,36.2722,36.3664,152305.0
2017-08-04 11:00:00,46.35,46.35,46.13,46.25,209960.0,36.3742,36.3742,36.2016,36.2957,209960.0
2017-08-04 11:30:00,46.26,46.35,46.19,46.31,98710.0,36.3036,36.3742,36.2486,36.3428,98710.0
2017-08-04 12:00:00,46.32,46.39,46.27,46.39,105439.0,36.3507,36.4056,36.3114,36.4056,105439.0
2017-08-04 12:30:00,46.38,46.4,46.33,46.36,57067.0,36.3978,36.4135,36.3585,36.3821,57067.0
2017-08-04 13:00:00,46.36,46.37,46.3,46.36,99424.0,36.3821,36.3899,36.335,36.3821,99424.0
2017-08-04 13:30:00,46.36,46.41,46.32,46.41,111085.0,36.3821,36.4213,36.3507,36.4213,111085.0
2017-08-04 14:00:00,46.4,46.43,46.09,46.09,129086.0,36.4135,36.437,36.1702,36.1702,129086.0
2017-08-04 14:30:00,46.09,46.19,46.0,46.19,103452.0,36.1702,36.2486,36.0995,36.2486,103452.0
2017-08-04 15:00:00,46.19,46.19,46.08,46.09,124728.0,36.2486,36.2486,36.1623,36.1702,124728.0
2017-08-04 15:30:00,46.08,46.2,46.06,46.11,294894.0,36.1623,36.2565,36.1466,36.1859,294894.0
2017-08-07 09:30:00,45.8,46.09,45.48,45.56,187248.0,35.9426,36.1702,35.6915,35.7542,187248.0
2017-08-07 10:00:00,45.56,45.75,45.56,45.63,91668.0,35.7542,35.9033,35.7542,35.8092,91668.0
2017-08-07 10:30:00,45.64,45.69,45.54,45.67,92268.0,35.817,35.8563,35.7385,35.8406,92268.0
2017-08-07 11:00:00,45.67,45.68,45.54,45.54,120731.0,35.8406,35.8484,35.7385,35.7385,120731.0
2017-08-07 11:30:00,45.55,45.7,45.53,45.67,64785.0,35.7464,35.8641,35.7307,35.8406,64785.0
2017-08-07 12:00:00,45.68,45.77,45.62,45.76,62105.0,35.8484,35.919,35.8013,35.9112,62105.0
2017-08-07 12:30:00,45.76,45.81,45.74,45.81,46338.0,35.9112,35.9504,35.8955,35.9504,46338.0
2017-08-07 13:00:00,45.81,45.82,45.74,45.81,55093.0,35.9504,35.9583,35.8955,35.9504,55093.0
2017-08-07 13:30:00,45.81,45.82,45.73,45.77,75596.0,35.9504,35.9583,35.8877,35.919,75596.0
2017-08-07 14:00:00,45.77,45.89,45.73,45.89,75245.0,35.919,36.0132,35.8877,36.0132,75245.0
2017-08-07 14:30:00,45.88,45.97,45.86,45.88,98295.0,36.0054,36.076,35.9897,36.0054,98295.0
2017-08-07 15:00:00,45.88,45.93,45.82,45.9,111941.0,36.0054,36.0446,35.9583,36.0211,111941.0
2017-08-07 15:30:00,45.89,45.94,45.75,45.76,426235.0,36.0132,36.0525,35.9033,35.9112,426235.0
2017-08-08 09:30:00,45.64,45.8,45.42,45.66,122322.0,35.817,35.9426,35.6444,35.8327,122322.0
2017-08-08 10:00:00,45.64,45.89,45.64,45.88,62359.0,35.817,36.0132,35.817,36.0054,62359.0
2017-08-08 10:30:00,45.88,46.22,45.85,46.21,136956.0,36.0054,36.2722,35.9818,36.2643,136956.0
2017-08-08 11:00:00,46.21,46.4,46.18,46.27,130122.0,36.2643,36.4135,36.2408,36.3114,130122.0
2017-08-08 11:30:00,46.27,46.46,46.26,46.36,142012.0,36.3114,36.4605,36.3036,36.3821,142012.0
2017-08-08 12:00:00,46.37,46.41,46.15,46.17,99343.0,36.3899,36.4213,36.2173,36.233,99343.0
2017-08-08 12:30:00,46.17,46.24,45.93,45.94,96514.0,36.233,36.2879,36.0446,36.0525,96514.0
2017-08-08 13:00:00,45.95,46.0,45.84,45.84,112291.0,36.0603,36.0995,35.974,35.974,112291.0
2017-08-08 13:30:00,45.84,45.97,45.76,45.91,93989.0,35.974,36.076,35.9112,36.0289,93989.0
2017-08-08 14:00:00,45.92,45.99,45.88,45.98,105827.0,36.0368,36.0917,36.0054,36.0838,105827.0
2017-08-08 14:30:00,45.97,46.02,45.92,45.93,161193.0,36.076,36.1152,36.0368,36.0446,161193.0
2017-08-08 15:00:00,45.93,46.02,45.83,45.86,159035.0,36.0446,36.1152,35.9661,35.9897,159035.0
2017-08-08 15:30:00,45.86,45.88,45.73,45.8,362708.0,35.9897,36.0054,35.8877,35.9426,362708.0
2017-08-09 09:30:00,45.44,45.61,45.19,45.4,121934.0,35.6601,35.7935,35.4639,35.6287,121934.0
2017-08-09 10:00:00,45.37,45.39,45.19,45.34,216872.0,35.6051,35.6208,35.4639,35.5816,216872.0
2017-08-09 10:30:00,45.35,45.47,45.34,45.37,237122.0,35.5894,35.6836,35.5816,35.6051,237122.0
2017-08-09 11:00:00,45.36,45.38,45.11,45.11,133092.0,35.5973,35.613,35.4011,35.4011,133092.0
2017-08-09 11:30:00,45.12,45.32,45.11,45.3,179747.0,35.4089,35.5659,35.4011,35.5502,179747.0
2017-08-09 12:00:00,45.3,45.34,45.2,45.27,60592.0,35.5502,35.5816,35.4717,35.5267,60592.0
2017-08-09 12:30:00,45.27,45.29,45.22,45.23,44615.0,35.5267,35.5424,35.4874,35.4953,44615.0
2017-08-09 13:00:00,45.23,45.32,45.2,45.21,48841.0,35.4953,35.5659,35.4717,35.4796,48841.0
2017-08-09 13:30:00,45.21,45.24,45.08,45.11,74905.0,35.4796,35.5031,35.3776,35.4011,74905.0
2017-08-09 14:00:00,45.11,45.15,45.06,45.11,72729.0,35.4011,35.4325,35.3619,35.4011,72729.0
2017-08-09 14:30:00,45.1,45.17,45.03,45.15,101867.0,35.3932,35.4482,35.3383,35.4325,101867.0
2017-08-09 15:00:00,45.16,45.23,45.1,45.22,163137.0,35.4403,35.4953,35.3932,35.4874,163137.0
2017-08-09 15:30:00,45.21,45.33,45.17,45.28,394182.0,35.4796,35.5737,35.4482,35.5345,394182.0
2017-08-10 09:30:00,45.23,45.23,44.7,44.9,180304.0,35.4953,35.4953,35.0793,35.2363,180304.0
2017-08-10 10:00:00,44.9,44.9,44.4,44.62,260528.0,35.2363,35.2363,34.8439,35.0166,260528.0
2017-08-10 10:30:00,44.62,44.63,44.42,44.56,219441.0,35.0166,35.0244,34.8596,34.9695,219441.0
2017-08-10 11:00:00,44.54,44.57,44.21,44.28,207605.0,34.9538,34.9773,34.6948,34.7497,207605.0
2017-08-10 11:30:00,44.27,44.53,44.26,44.52,139324.0,34.7419,34.9459,34.734,34.9381,139324.0
2017-08-10 12:00:00,44.52,44.65,44.45,44.53,126878.0,34.9381,35.0401,34.8831,34.9459,126878.0
2017-08-10 12:30:00,44.53,44.67,44.43,44.67,128217.0,34.9459,35.0558,34.8675,35.0558,128217.0
2017-08-10 13:00:00,44.67,44.87,44.67,44.85,102027.0,35.0558,35.2127,35.0558,35.1971,102027.0
2017-08-10 13:30:00,44.85,44.86,44.71,44.81,88672.0,35.1971,35.2049,35.0872,35.1657,88672.0
2017-08-10 14:00:00,44.8,44.91,44.73,44.8,111209.0,35.1578,35.2441,35.1029,35.1578,111209.0
2017-08-10 14:30:00,44.81,44.93,44.73,44.76,110493.0,35.1657,35.2598,35.1029,35.1264,110493.0
2017-08-10 15:00:00,44.77,44.8,44.62,44.68,203616.0,35.1343,35.1578,35.0166,35.0636,203616.0
2017-08-10 15:30:00,44.69,44.7,44.4,44.44,293933.0,35.0715,35.0793,34.8439,34.8753,293933.0
2017-08-11 09:30:00,44.74,44.94,44.3,44.33,91388.0,35.1107,35.2677,34.7654,34.789,91388.0
2017-08-11 10:00:00,44.34,44.6,44.2,44.21,194724.0,34.7968,35.0009,34.687,34.6948,194724.0
2017-08-11 10:30:00,44.21,44.4,44.2,44.26,165529.0,34.6948,34.8439,34.687,34.734,165529.0
2017-08-11 11:00:00,44.26,44.37,44.07,44.11,140612.0,34.734,34.8204,34.5849,34.6163,140612.0
2017-08-11 11:30:00,44.09,44.26,43.97,43.98,110181.0,34.6006,34.734,34.5065,34.5143,110181.0
2017-08-11 12:00:00,43.99,44.18,43.96,44.08,96038.0,34.5222,34.6713,34.4986,34.5928,96038.0
2017-08-11 12:30:00,44.09,44.13,44.04,44.04,40367.0,34.6006,34.632,34.5614,34.5614,40367.0
2017-08-11 13:00:00,44.03,44.23,44.03,44.09,41427.0,34.5535,34.7105,34.5535,34.6006,41427.0
2017-08-11 13:30:00,44.1,44.14,43.99,44.06,59807.0,34.6085,34.6399,34.5222,34.5771,59807.0
2017-08-11 14:00:00,44.06,44.13,43.98,44.0,96513.0,34.5771,34.632,34.5143,34.53,96513.0
2017-08-11 14:30:00,44.0,44.02,43.88,43.91,94969.0,34.53,34.5457,34.4358,34.4594,94969.0
2017-08-11 15:00:00,43.91,44.02,43.88,43.98,94336.0,34.4594,34.5457,34.4358,34.5143,94336.0
2017-08-11 15:30:00,43.99,44.15,43.95,44.11,257329.0,34.5222,34.6477,34.4908,34.6163,257329.0
2017-08-14 09:30:00,44.6,45.02,44.2,45.01,188443.0,35.0009,35.3305,34.687,35.3226,188443.0
2017-08-14 10:00:00,45.02,45.05,44.75,44.81,74990.0,35.3305,35.354,35.1186,35.1657,74990.0
2017-08-14 10:30:00,44.81,44.95,44.81,44.93,90124.0,35.1657,35.2755,35.1657,35.2598,90124.0
2017-08-14 11:00:00,44.92,45.06,44.91,45.04,90041.0,35.252,35.3619,35.2441,35.3462,90041.0
2017-08-14 11:30:00,45.04,45.12,44.98,45.11,66149.0,35.3462,35.4089,35.2991,35.4011,66149.0
2017-08-14 12:00:00,45.11,45.14,45.03,45.05,53519.0,35.4011,35.4246,35.3383,35.354,53519.0
2017-08-14 12:30:00,45.04,45.05,44.88,44.89,51861.0,35.3462,35.354,35.2206,35.2284,51861.0
2017-08-14 13:00:00,44.9,44.96,44.88,44.91,55532.0,35.2363,35.2834,35.2206,35.2441,55532.0
2017-08-14 13:30:00,44.9,45.08,44.88,45.08,43520.0,35.2363,35.3776,35.2206,35.3776,43520.0
2017-08-14 14:00:00,45.09,45.12,45.03,45.09,65147.0,35.3854,35.4089,35.3383,35.3854,65147.0
2017-08-14 14:30:00,45.08,45.09,44.93,44.95,88748.0,35.3776,35.3854,35.2598,35.2755,88748.0
2017-08-14 15:00:00,44.96,45.05,44.94,45.03,81883.0,35.2834,35.354,35.2677,35.3383,81883.0
2017-08-14 15:30:00,45.02,45.05,44.96,44.99,269208.0,35.3305,35.354,35.2834,35.3069,269208.0
2017-08-15 09:30:00,45.53,45.77,45.29,45.46,184773.0,35.8257,36.0146,35.6369,35.7706,184773.0
2017-08-15 10:00:00,45.46,45.47,45.24,45.41,58094.0,35.7706,35.7785,35.5975,35.7313,58094.0
2017-08-15 10:30:00,45.4,45.41,45.24,45.24,53585.0,35.7234,35.7313,35.5975,35.5975,53585.0
2017-08-15 11:00:00,45.23,45.31,45.18,45.2,50579.0,35.5896,35.6526,35.5503,35.566,50579.0
2017-08-15 11:30:00,45.21,45.23,45.1,45.14,70161.0,35.5739,35.5896,35.4874,35.5188,70161.0
2017-08-15 12:00:00,45.14,45.28,45.13,45.25,54057.0,35.5188,35.629,35.511,35.6054,54057.0
2017-08-15 12:30:00,45.24,45.26,45.17,45.18,31759.0,35.5975,35.6133,35.5424,35.5503,31759.0
2017-08-15 13:00:00,45.18,45.19,45.11,45.15,44893.0,35.5503,35.5582,35.4952,35.5267,44893.0
2017-08-15 13:30:00,45.15,45.19,45.11,45.14,33508.0,35.5267,35.5582,35.4952,35.5188,33508.0
2017-08-15 14:00:00,45.14,45.22,45.12,45.2,46705.0,35.5188,35.5818,35.5031,35.566,46705.0
2017-08-15 14:30:00,45.2,45.24,45.15,45.22,60220.0,35.566,35.5975,35.5267,35.5818,60220.0
2017-08-15 15:00:00,45.23,45.29,45.18,45.26,57880.0,35.5896,35.6369,35.5503,35.6133,57880.0
2017-08-15 15:30:00,45.27,45.27,45.09,45.14,172594.0,35.6211,35.6211,35.4795,35.5188,172594.0
2017-08-16 09:30:00,45.89,45.9,45.4,45.52,192938.0,36.109,36.1168,35.7234,35.8178,192938.0
2017-08-16 10:00:00,45.55,45.65,45.5,45.56,72684.0,35.8414,35.9201,35.8021,35.8493,72684.0
2017-08-16 10:30:00,45.55,45.64,45.5,45.55,94739.0,35.8414,35.9123,35.8021,35.8414,94739.0
2017-08-16 11:00:00,45.55,45.58,45.38,45.44,66852.0,35.8414,35.8651,35.7077,35.7549,66852.0
2017-08-16 11:30:00,45.45,45.64,45.42,45.61,79535.0,35.7628,35.9123,35.7392,35.8887,79535.0
2017-08-16 12:00:00,45.6,45.71,45.6,45.61,70746.0,35.8808,35.9673,35.8808,35.8887,70746.0
2017-08-16 12:30:00,45.62,45.64,45.39,45.41,60150.0,35.8965,35.9123,35.7155,35.7313,60150.0
2017-08-16 13:00:00,45.43,45.49,45.31,45.37,51720.0,35.747,35.7942,35.6526,35.6998,51720.0
2017-08-16 13:30:00,45.36,45.36,45.28,45.31,51461.0,35.6919,35.6919,35.629,35.6526,51461.0
2017-08-16 14:00:00,45.32,45.34,45.01,45.13,100322.0,35.6605,35.6762,35.4165,35.511,100322.0
2017-08-16 14:30:00,45.13,45.19,45.07,45.13,72511.0,35.511,35.5582,35.4638,35.511,72511.0
2017-08-16 15:00:00,45.13,45.2,45.1,45.13,74443.0,35.511,35.566,35.4874,35.511,74443.0
2017-08-16 15:30:00,45.12,45.15,45.05,45.13,217563.0,35.5031,35.5267,35.448,35.511,217563.0
2017-08-17 09:30:00,44.91,45.16,44.7,44.91,58911.0,35.3379,35.5346,35.1726,35.3379,58911.0
2017-08-17 10:00:00,44.92,45.02,44.66,44.69,66103.0,35.3457,35.4244,35.1411,35.1647,66103.0
2017-08-17 10:30:00,44.69,44.84,44.65,44.71,73303.0,35.1647,35.2828,35.1333,35.1805,73303.0
2017-08-17 11:00:00,44.71,44.93,44.71,44.87,117127.0,35.1805,35.3536,35.1805,35.3064,117127.0
2017-08-17 11:30:00,44.87,44.87,44.65,44.74,79010.0,35.3064,35.3064,35.1333,35.2041,79010.0
2017-08-17 12:00:00,44.74,44.78,44.47,44.5,65950.0,35.2041,35.2356,34.9916,35.0152,65950.0
2017-08-17 12:30:00,44.51,44.53,44.29,44.34,102395.0,35.0231,35.0388,34.85,34.8893,102395.0
2017-08-17 13:00:00,44.34,44.34,44.21,44.28,66434.0,34.8893,34.8893,34.7871,34.8421,66434.0
2017-08-17 13:30:00,44.28,44.41,44.26,44.33,82917.0,34.8421,34.9444,34.8264,34.8815,82917.0
2017-08-17 14:00:00,44.34,44.36,44.16,44.23,66169.0,34.8893,34.9051,34.7477,34.8028,66169.0
2017-08-17 14:30:00,44.23,44.25,44.07,44.17,82390.0,34.8028,34.8185,34.6769,34.7556,82390.0
2017-08-17 15:00:00,44.16,44.17,43.93,43.96,123155.0,34.7477,34.7556,34.5667,34.5903,123155.0
2017-08-17 15:30:00,43.96,44.03,43.76,43.85,319854.0,34.5903,34.6454,34.433,34.5038,319854.0
2017-08-18 09:30:00,43.77,43.84,43.45,43.6,164277.0,34.4408,34.4959,34.189,34.3071,164277.0
2017-08-18 10:00:00,43.61,43.93,43.61,43.63,89541.0,34.3149,34.5667,34.3149,34.3307,89541.0
2017-08-18 10:30:00,43.63,43.79,43.54,43.73,155716.0,34.3307,34.4566,34.2599,34.4094,155716.0
2017-08-18 11:00:00,43.75,44.03,43.69,44.01,59771.0,34.4251,34.6454,34.3779,34.6297,59771.0
2017-08-18 11:30:00,43.98,44.08,43.88,44.07,77266.0,34.6061,34.6848,34.5274,34.6769,77266.0
2017-08-18 12:00:00,44.08,44.08,43.94,44.07,48324.0,34.6848,34.6848,34.5746,34.6769,48324.0
2017-08-18 12:30:00,44.07,44.2,44.0,44.06,73442.0,34.6769,34.7792,34.6218,34.669,73442.0
2017-08-18 13:00:00,44.07,44.14,43.9,43.94,69721.0,34.6769,34.732,34.5431,34.5746,69721.0
2017-08-18 13:30:00,43.95,44.0,43.84,43.91,97141.0,34.5825,34.6218,34.4959,34.551,97141.0
2017-08-18 14:00:00,43.92,43.98,43.87,43.9,34715.0,34.5589,34.6061,34.5195,34.5431,34715.0
2017-08-18 14:30:00,43.9,43.95,43.87,43.87,29317.0,34.5431,34.5825,34.5195,34.5195,29317.0
2017-08-18 15:00:00,43.87,43.99,43.84,43.92,60513.0,34.5195,34.6139,34.4959,34.5589,60513.0
2017-08-18 15:30:00,43.92,44.04,43.89,43.92,219663.0,34.5589,34.6533,34.5353,34.5589,219663.0
2017-08-21 09:30:00,43.85,43.88,43.57,43.59,37399.0,34.5038,34.5274,34.2835,34.2992,37399.0
2017-08-21 10:00:00,43.57,43.6,43.39,43.45,145294.0,34.2835,34.3071,34.1418,34.189,145294.0
2017-08-21 10:30:00,43.44,43.52,43.41,43.48,50138.0,34.1812,34.2441,34.1576,34.2126,50138.0
2017-08-21 11:00:00,43.48,43.61,43.42,43.51,119073.0,34.2126,34.3149,34.1654,34.2363,119073.0
2017-08-21 11:30:00,43.51,43.64,43.47,43.58,81362.0,34.2363,34.3385,34.2048,34.2913,81362.0
2017-08-21 12:00:00,43.58,43.7,43.57,43.69,37414.0,34.2913,34.3858,34.2835,34.3779,37414.0
2017-08-21 12:30:00,43.69,43.73,43.56,43.56,41775.0,34.3779,34.4094,34.2756,34.2756,41775.0
2017-08-21 13:00:00,43.57,43.59,43.42,43.44,64971.0,34.2835,34.2992,34.1654,34.1812,64971.0
2017-08-21 13:30:00,43.44,43.47,43.29,43.32,48536.0,34.1812,34.2048,34.0631,34.0867,48536.0
2017-08-21 14:00:00,43.33,43.44,43.32,43.42,74268.0,34.0946,34.1812,34.0867,34.1654,74268.0
2017-08-21 14:30:00,43.43,43.49,43.39,43.43,71311.0,34.1733,34.2205,34.1418,34.1733,71311.0
2017-08-21 15:00:00,43.44,43.53,43.37,43.52,75024.0,34.1812,34.252,34.1261,34.2441,75024.0
2017-08-21 15:30:00,43.52,43.58,43.47,43.54,303891.0,34.2441,34.2913,34.2048,34.2599,303891.0
2017-08-22 09:30:00,43.71,43.9,43.62,43.81,80633.0,34.3936,34.5431,34.3228,34.4723,80633.0
2017-08-22 10:00:00,43.81,43.89,43.78,43.82,89266.0,34.4723,34.5353,34.4487,34.4802,89266.0
2017-08-22 10:30:00,43.82,43.82,43.66,43.74,87297.0,34.4802,34.4802,34.3543,34.4172,87297.0
2017-08-22 11:00:00,43.75,43.8,43.71,43.75,45324.0,34.4251,34.4644,34.3936,34.4251,45324.0
2017-08-22 11:30:00,43.75,43.88,43.74,43.87,31097.0,34.4251,34.5274,34.4172,34.5195,31097.0
2017-08-22 12:00:00,43.86,43.9,43.77,43.78,44164.0,34.5117,34.5431,34.4408,34.4487,44164.0
2017-08-22 12:30:00,43.78,43.94,43.78,43.93,46580.0,34.4487,34.5746,34.4487,34.5667,46580.0
2017-08-22 13:00:00,43.93,43.96,43.88,43.9,35088.0,34.5667,34.5903,34.5274,34.5431,35088.0
2017-08-22 13:30:00,43.91,43.91,43.81,43.83,39612.0,34.551,34.551,34.4723,34.488,39612.0
2017-08-22 14:00:00,43.82,43.85,43.76,43.81,46938.0,34.4802,34.5038,34.433,34.4723,46938.0
2017-08-22 14:30:00,43.82,43.93,43.82,43.87,40755.0,34.4802,34.5667,34.4802,34.5195,40755.0
2017-08-22 15:00:00,43.88,43.91,43.86,43.88,64457.0,34.5274,34.551,34.5117,34.5274,64457.0
2017-08-22 15:30:00,43.89,44.02,43.86,43.98,211413.0,34.5353,34.6375,34.5117,34.6061,211413.0
2017-08-23 09:30:00,43.61,44.12,43.6,44.12,75814.0,34.3149,34.7162,34.3071,34.7162,75814.0
2017-08-23 10:00:00,44.12,44.2,43.99,44.15,55702.0,34.7162,34.7792,34.6139,34.7398,55702.0
2017-08-23 10:30:00,44.15,44.21,44.1,44.16,79627.0,34.7398,34.7871,34.7005,34.7477,79627.0
2017-08-23 11:00:00,44.16,44.31,44.11,44.3,77686.0,34.7477,34.8657,34.7084,34.8579,77686.0
2017-08-23 11:30:00,44.28,44.35,44.25,44.27,50093.0,34.8421,34.8972,34.8185,34.8343,50093.0
2017-08-23 12:00:00,44.27,44.31,44.24,44.3,103951.0,34.8343,34.8657,34.8107,34.8579,103951.0
2017-08-23 12:30:00,44.3,44.33,44.18,44.21,63778.0,34.8579,34.8815,34.7634,34.7871,63778.0
2017-08-23 13:00:00,44.21,44.21,44.08,44.09,69449.0,34.7871,34.7871,34.6848,34.6926,69449.0
2017-08-23 13:30:00,44.09,44.1,44.0,44.06,44279.0,34.6926,34.7005,34.6218,34.669,44279.0
2017-08-23 14:00:00,44.07,44.07,43.94,43.95,62570.0,34.6769,34.6769,34.5746,34.5825,62570.0
2017-08-23 14:30:00,43.95,44.01,43.92,43.96,79439.0,34.5825,34.6297,34.5589,34.5903,79439.0
2017-08-23 15:00:00,43.96,44.01,43.92,43.95,63587.0,34.5903,34.6297,34.5589,34.5825,63587.0
2017-08-23 15:30:00,43.96,44.01,43.9,43.92,210285.0,34.5903,34.6297,34.5431,34.5589,210285.0
2017-08-24 09:30:00,44.21,44.23,43.98,44.08,111460.0,34.7871,34.8028,34.6061,34.6848,111460.0
2017-08-24 10:00:00,44.07,44.31,44.07,44.28,82160.0,34.6769,34.8657,34.6769,34.8421,82160.0
2017-08-24 10:30:00,44.29,44.35,44.23,44.29,123632.0,34.85,34.8972,34.8028,34.85,123632.0
2017-08-24 11:00:00,44.29,44.45,44.27,44.34,102621.0,34.85,34.9759,34.8343,34.8893,102621.0
2017-08-24 11:30:00,44.35,44.4,44.29,44.33,47897.0,34.8972,34.9366,34.85,34.8815,47897.0
2017-08-24 12:00:00,44.37,44.45,44.35,44.41,36942.0,34.913,34.9759,34.8972,34.9444,36942.0
2017-08-24 12:30:00,44.42,44.46,44.25,44.26,36722.0,34.9523,34.9838,34.8185,34.8264,36722.0
2017-08-24 13:00:00,44.25,44.3,44.2,44.26,44515.0,34.8185,34.8579,34.7792,34.8264,44515.0
2017-08-24 13:30:00,44.26,44.28,44.19,44.23,40266.0,34.8264,34.8421,34.7713,34.8028,40266.0
2017-08-24 14:00:00,44.24,44.35,44.19,44.32,46210.0,34.8107,34.8972,34.7713,34.8736,46210.0
2017-08-24 14:30:00,44.31,44.41,44.3,44.38,53763.0,34.8657,34.9444,34.8579,34.9208,53763.0
2017-08-24 15:00:00,44.37,44.4,44.3,44.36,74121.0,34.913,34.9366,34.8579,34.9051,74121.0
2017-08-24 15:30:00,44.37,44.41,44.32,44.39,174260.0,34.913,34.9444,34.8736,34.9287,174260.0
2017-08-25 09:30:00,44.42,44.85,44.32,44.83,190229.0,34.9523,35.2906,34.8736,35.2749,190229.0
2017-08-25 10:00:00,44.82,44.84,44.66,44.76,74291.0,35.267,35.2828,35.1411,35.2198,74291.0
2017-08-25 10:30:00,44.76,44.88,44.65,44.77,187451.0,35.2198,35.3142,35.1333,35.2277,187451.0
2017-08-25 11:00:00,44.77,44.77,44.61,44.68,48443.0,35.2277,35.2277,35.1018,35.1569,48443.0
2017-08-25 11:30:00,44.69,44.8,44.63,44.68,39558.0,35.1647,35.2513,35.1175,35.1569,39558.0
2017-08-25 12:00:00,44.69,44.78,44.69,44.75,39635.0,35.1647,35.2356,35.1647,35.212,39635.0
2017-08-25 12:30:00,44.76,44.77,44.69,44.73,34462.0,35.2198,35.2277,35.1647,35.1962,34462.0
2017-08-25 13:00:00,44.73,44.78,44.73,44.78,26344.0,35.1962,35.2356,35.1962,35.2356,26344.0
2017-08-25 13:30:00,44.79,44.82,44.73,44.8,119402.0,35.2434,35.267,35.1962,35.2513,119402.0
2017-08-25 14:00:00,44.81,44.88,44.79,44.84,56057.0,35.2592,35.3142,35.2434,35.2828,56057.0
2017-08-25 14:30:00,44.83,44.86,44.76,44.76,46133.0,35.2749,35.2985,35.2198,35.2198,46133.0
2017-08-25 15:00:00,44.76,44.9,44.74,44.84,66313.0,35.2198,35.33,35.2041,35.2828,66313.0
2017-08-25 15:30:00,44.85,44.85,44.69,44.71,158881.0,35.2906,35.2906,35.1647,35.1805,158881.0
2017-08-28 09:30:00,44.84,45.02,44.57,44.62,161731.0,35.2828,35.4244,35.0703,35.1097,161731.0
2017-08-28 10:00:00,44.62,44.63,44.4,44.43,49773.0,35.1097,35.1175,34.9366,34.9602,49773.0
2017-08-28 10:30:00,44.43,44.49,44.33,44.4,44751.0,34.9602,35.0074,34.8815,34.9366,44751.0
2017-08-28 11:00:00,44.4,44.51,44.38,44.45,550191.0,34.9366,35.0231,34.9208,34.9759,550191.0
2017-08-28 11:30:00,44.45,44.49,44.39,44.39,296595.0,34.9759,35.0074,34.9287,34.9287,296595.0
2017-08-28 12:00:00,44.39,44.49,44.29,44.32,72706.0,34.9287,35.0074,34.85,34.8736,72706.0
2017-08-28 12:30:00,44.32,44.33,44.21,44.24,44175.0,34.8736,34.8815,34.7871,34.8107,44175.0
2017-08-28 13:00:00,44.23,44.28,44.18,44.2,35797.0,34.8028,34.8421,34.7634,34.7792,35797.0
2017-08-28 13:30:00,44.2,44.2,44.11,44.18,48142.0,34.7792,34.7792,34.7084,34.7634,48142.0
2017-08-28 14:00:00,44.19,44.2,44.09,44.1,43310.0,34.7713,34.7792,34.6926,34.7005,43310.0
2017-08-28 14:30:00,44.09,44.11,44.06,44.07,31617.0,34.6926,34.7084,34.669,34.6769,31617.0
2017-08-28 15:00:00,44.08,44.2,44.07,44.2,50606.0,34.6848,34.7792,34.6769,34.7792,50606.0
2017-08-28 15:30:00,44.19,44.29,44.19,44.29,107671.0,34.7713,34.85,34.7713,34.85,107671.0
2017-08-29 09:30:00,43.7,43.87,43.41,43.45,196480.0,34.3858,34.5195,34.1576,34.189,196480.0
2017-08-29 10:00:00,43.48,43.53,43.27,43.49,277394.0,34.2126,34.252,34.0474,34.2205,277394.0
2017-08-29 10:30:00,43.5,43.6,43.42,43.52,231850.0,34.2284,34.3071,34.1654,34.2441,231850.0
2017-08-29 11:00:00,43.53,43.69,43.34,43.41,174790.0,34.252,34.3779,34.1025,34.1576,174790.0
2017-08-29 11:30:00,43.41,43.44,43.31,43.33,93846.0,34.1576,34.1812,34.0789,34.0946,93846.0
2017-08-29 12:00:00,43.32,43.41,43.26,43.34,96904.0,34.0867,34.1576,34.0395,34.1025,96904.0
2017-08-29 12:30:00,43.35,43.51,43.35,43.48,74316.0,34.1104,34.2363,34.1104,34.2126,74316.0
2017-08-29 13:00:00,43.48,43.64,43.45,43.6,138168.0,34.2126,34.3385,34.189,34.3071,138168.0
2017-08-29 13:30:00,43.6,43.62,43.51,43.55,74942.0,34.3071,34.3228,34.2363,34.2677,74942.0
2017-08-29 14:00:00,43.55,43.66,43.54,43.63,89591.0,34.2677,34.3543,34.2599,34.3307,89591.0
2017-08-29 14:30:00,43.62,43.74,43.62,43.73,78400.0,34.3228,34.4172,34.3228,34.4094,78400.0
2017-08-29 15:00:00,43.73,43.83,43.68,43.82,256495.0,34.4094,34.488,34.37,34.4802,256495.0
2017-08-29 15:30:00,43.82,43.82,43.67,43.71,359707.0,34.4802,34.4802,34.3621,34.3936,359707.0
2017-08-30 09:30:00,43.73,44.0,43.58,43.95,112286.0,34.4094,34.6218,34.2913,34.5825,112286.0
2017-08-30 10:00:00,43.95,44.01,43.87,43.99,205174.0,34.5825,34.6297,34.5195,34.6139,205174.0
2017-08-30 10:30:00,43.99,44.12,43.93,44.08,102401.0,34.6139,34.7162,34.5667,34.6848,102401.0
2017-08-30 11:00:00,44.07,44.11,43.99,44.11,44574.0,34.6769,34.7084,34.6139,34.7084,44574.0
2017-08-30 11:30:00,44.1,44.11,43.95,43.95,111602.0,34.7005,34.7084,34.5825,34.5825,111602.0
2017-08-30 12:00:00,43.95,43.97,43.9,43.95,46618.0,34.5825,34.5982,34.5431,34.5825,46618.0
2017-08-30 12:30:00,43.95,44.0,43.92,43.99,40059.0,34.5825,34.6218,34.5589,34.6139,40059.0
2017-08-30 13:00:00,44.01,44.12,43.98,44.12,29313.0,34.6297,34.7162,34.6061,34.7162,29313.0
2017-08-30 13:30:00,44.11,44.11,44.0,44.01,38283.0,34.7084,34.7084,34.6218,34.6297,38283.0
2017-08-30 14:00:00,44.0,44.0,43.91,43.93,39093.0,34.6218,34.6218,34.551,34.5667,39093.0
2017-08-30 14:30:00,43.93,43.97,43.9,43.95,52434.0,34.5667,34.5982,34.5431,34.5825,52434.0
2017-08-30 15:00:00,43.96,43.98,43.82,43.89,145207.0,34.5903,34.6061,34.4802,34.5353,145207.0
2017-08-30 15:30:00,43.89,43.9,43.77,43.83,258188.0,34.5353,34.5431,34.4408,34.488,258188.0
2017-08-31 09:30:00,43.93,44.07,43.84,43.95,168850.0,34.5667,34.6769,34.4959,34.5825,168850.0
2017-08-31 10:00:00,43.96,44.15,43.94,44.02,43932.0,34.5903,34.7398,34.5746,34.6375,43932.0
2017-08-31 10:30:00,44.01,44.1,43.88,44.09,143038.0,34.6297,34.7005,34.5274,34.6926,143038.0
2017-08-31 11:00:00,44.09,44.17,44.04,44.11,43636.0,34.6926,34.7556,34.6533,34.7084,43636.0
2017-08-31 11:30:00,44.12,44.12,43.95,43.98,47824.0,34.7162,34.7162,34.5825,34.6061,47824.0
2017-08-31 12:00:00,43.99,43.99,43.92,43.92,25931.0,34.6139,34.6139,34.5589,34.5589,25931.0
2017-08-31 12:30:00,43.92,43.94,43.76,43.76,63759.0,34.5589,34.5746,34.433,34.433,63759.0
2017-08-31 13:00:00,43.76,43.78,43.67,43.7,52129.0,34.433,34.4487,34.3621,34.3858,52129.0
2017-08-31 13:30:00,43.69,43.74,43.65,43.7,44777.0,34.3779,34.4172,34.3464,34.3858,44777.0
2017-08-31 14:00:00,43.7,43.73,43.65,43.71,51352.0,34.3858,34.4094,34.3464,34.3936,51352.0
2017-08-31 14:30:00,43.7,43.74,43.65,43.71,104188.0,34.3858,34.4172,34.3464,34.3936,104188.0
2017-08-31 15:00:00,43.7,43.72,43.61,43.67,101944.0,34.3858,34.4015,34.3149,34.3621,101944.0
2017-08-31 15:30:00,43.67,43.76,43.6,43.65,286657.0,34.3621,34.433,34.3071,34.3464,286657.0
2017-09-01 09:30:00,43.72,44.16,43.64,44.15,138127.0,34.4015,34.7477,34.3385,34.7398,138127.0
2017-09-01 10:00:00,44.18,44.35,44.14,44.24,110008.0,34.7634,34.8972,34.732,34.8107,110008.0
2017-09-01 10:30:00,44.24,44.3,44.19,44.27,92548.0,34.8107,34.8579,34.7713,34.8343,92548.0
2017-09-01 11:00:00,44.25,44.38,44.18,44.29,88119.0,34.8185,34.9208,34.7634,34.85,88119.0
2017-09-01 11:30:00,44.28,44.33,44.25,44.31,61273.0,34.8421,34.8815,34.8185,34.8657,61273.0
2017-09-01 12:00:00,44.31,44.39,44.29,44.29,61861.0,34.8657,34.9287,34.85,34.85,61861.0
2017-09-01 12:30:00,44.29,44.48,44.28,44.48,68967.0,34.85,34.9995,34.8421,34.9995,68967.0
2017-09-01 13:00:00,44.48,44.55,44.47,44.55,59318.0,34.9995,35.0546,34.9916,35.0546,59318.0
2017-09-01 13:30:00,44.55,44.6,44.5,44.51,83795.0,35.0546,35.0939,35.0152,35.0231,83795.0
2017-09-01 14:00:00,44.52,44.52,44.35,44.35,136801.0,35.031,35.031,34.8972,34.8972,136801.0
2017-09-01 14:30:00,44.35,44.38,44.31,44.31,52815.0,34.8972,34.9208,34.8657,34.8657,52815.0
2017-09-01 15:00:00,44.31,44.36,44.31,44.36,69755.0,34.8657,34.9051,34.8657,34.9051,69755.0
2017-09-01 15:30:00,44.37,44.38,44.29,44.32,176826.0,34.913,34.9208,34.85,34.8736,176826.0
2017-09-05 09:30:00,44.0,44.02,43.52,43.68,197002.0,34.6218,34.6375,34.2441,34.37,197002.0
2017-09-05 10:00:00,43.7,43.78,43.59,43.68,157913.0,34.3858,34.4487,34.2992,34.37,157913.0
2017-09-05 10:30:00,43.68,43.78,43.37,43.45,334656.0,34.37,34.4487,34.1261,34.189,334656.0
2017-09-05 11:00:00,43.44,43.54,43.33,43.35,84172.0,34.1812,34.2599,34.0946,34.1104,84172.0
2017-09-05 11:30:00,43.35,43.47,43.35,43.4,63528.0,34.1104,34.2048,34.1104,34.1497,63528.0
2017-09-05 12:00:00,43.39,43.39,43.04,43.06,95842.0,34.1418,34.1418,33.8664,33.8822,95842.0
2017-09-05 12:30:00,43.04,43.04,42.84,42.85,182734.0,33.8664,33.8664,33.7091,33.7169,182734.0
2017-09-05 13:00:00,42.85,42.97,42.7,42.9,180358.0,33.7169,33.8113,33.5989,33.7563,180358.0
2017-09-05 13:30:00,42.89,42.96,42.81,42.92,49188.0,33.7484,33.8035,33.6854,33.772,49188.0
2017-09-05 14:00:00,42.92,42.95,42.85,42.93,80433.0,33.772,33.7956,33.7169,33.7799,80433.0
2017-09-05 14:30:00,42.92,42.97,42.73,42.74,82540.0,33.772,33.8113,33.6225,33.6304,82540.0
2017-09-05 15:00:00,42.75,42.8,42.68,42.78,142075.0,33.6382,33.6776,33.5832,33.6618,142075.0
2017-09-05 15:30:00,42.78,42.89,42.68,42.76,279287.0,33.6618,33.7484,33.5832,33.6461,279287.0
2017-09-06 09:30:00,42.93,43.09,42.84,42.93,197468.0,33.7799,33.9058,33.7091,33.7799,197468.0
2017-09-06 10:00:00,42.94,43.02,42.85,42.91,125327.0,33.7877,33.8507,33.7169,33.7641,125327.0
2017-09-06 10:30:00,42.91,42.94,42.78,42.82,135258.0,33.7641,33.7877,33.6618,33.6933,135258.0
2017-09-06 11:00:00,42.82,42.87,42.66,42.68,155411.0,33.6933,33.7327,33.5674,33.5832,155411.0
2017-09-06 11:30:00,42.67,42.71,42.36,42.38,140831.0,33.5753,33.6068,33.3314,33.3471,140831.0
2017-09-06 12:00:00,42.39,42.45,42.29,42.42,86809.0,33.355,33.4022,33.2763,33.3786,86809.0
2017-09-06 12:30:00,42.42,42.62,42.24,42.62,178000.0,33.3786,33.5359,33.2369,33.5359,178000.0
2017-09-06 13:00:00,42.62,42.86,42.6,42.85,171448.0,33.5359,33.7248,33.5202,33.7169,171448.0
2017-09-06 13:30:00,42.86,42.87,42.74,42.77,115846.0,33.7248,33.7327,33.6304,33.654,115846.0
2017-09-06 14:00:00,42.77,42.9,42.77,42.83,75260.0,33.654,33.7563,33.654,33.7012,75260.0
2017-09-06 14:30:00,42.83,42.88,42.76,42.82,55698.0,33.7012,33.7405,33.6461,33.6933,55698.0
2017-09-06 15:00:00,42.81,42.91,42.76,42.85,89566.0,33.6854,33.7641,33.6461,33.7169,89566.0
2017-09-06 15:30:00,42.84,42.85,42.57,42.61,329120.0,33.7091,33.7169,33.4966,33.5281,329120.0
2017-09-07 09:30:00,42.57,42.57,42.15,42.15,259463.0,33.4966,33.4966,33.1661,33.1661,259463.0
2017-09-07 10:00:00,42.15,42.15,41.53,41.54,268021.0,33.1661,33.1661,32.6783,32.6861,268021.0
2017-09-07 10:30:00,41.53,41.77,41.46,41.72,286785.0,32.6783,32.8671,32.6232,32.8278,286785.0
2017-09-07 11:00:00,41.71,41.84,41.35,41.35,113833.0,32.8199,32.9222,32.5366,32.5366,113833.0
2017-09-07 11:30:00,41.34,41.41,41.27,41.32,131934.0,32.5288,32.5838,32.4737,32.513,131934.0
2017-09-07 12:00:00,41.31,41.48,41.29,41.39,81721.0,32.5052,32.6389,32.4894,32.5681,81721.0
2017-09-07 12:30:00,41.39,41.55,41.31,41.51,101950.0,32.5681,32.694,32.5052,32.6625,101950.0
2017-09-07 13:00:00,41.5,41.51,41.33,41.34,87871.0,32.6547,32.6625,32.5209,32.5288,87871.0
2017-09-07 13:30:00,41.33,41.41,41.3,41.38,63550.0,32.5209,32.5838,32.4973,32.5602,63550.0
2017-09-07 14:00:00,41.37,41.45,41.28,41.39,76347.0,32.5524,32.6153,32.4816,32.5681,76347.0
2017-09-07 14:30:00,41.39,41.44,41.33,41.4,117169.0,32.5681,32.6075,32.5209,32.576,117169.0
2017-09-07 15:00:00,41.41,41.42,41.31,41.32,149233.0,32.5838,32.5917,32.5052,32.513,149233.0
2017-09-07 15:30:00,41.32,41.35,41.22,41.33,390860.0,32.513,32.5366,32.4343,32.5209,390860.0
2017-09-08 09:30:00,41.49,41.75,41.31,41.57,201406.0,32.6468,32.8514,32.5052,32.7097,201406.0
2017-09-08 10:00:00,41.57,41.78,41.57,41.71,109031.0,32.7097,32.875,32.7097,32.8199,109031.0
2017-09-08 10:30:00,41.7,41.92,41.64,41.74,115407.0,32.812,32.9851,32.7648,32.8435,115407.0
2017-09-08 11:00:00,41.75,41.87,41.52,41.55,100915.0,32.8514,32.9458,32.6704,32.694,100915.0
2017-09-08 11:30:00,41.54,41.62,41.51,41.53,81940.0,32.6861,32.7491,32.6625,32.6783,81940.0
2017-09-08 12:00:00,41.53,41.65,41.47,41.64,66047.0,32.6783,32.7727,32.6311,32.7648,66047.0
2017-09-08 12:30:00,41.64,41.69,41.6,41.63,55494.0,32.7648,32.8042,32.7334,32.757,55494.0
2017-09-08 13:00:00,41.63,41.63,41.54,41.54,56236.0,32.757,32.757,32.6861,32.6861,56236.0
2017-09-08 13:30:00,41.54,41.62,41.54,41.62,141463.0,32.6861,32.7491,32.6861,32.7491,141463.0
2017-09-08 14:00:00,41.63,41.77,41.6,41.73,106374.0,32.757,32.8671,32.7334,32.8356,106374.0
2017-09-08 14:30:00,41.73,41.77,41.64,41.72,165777.0,32.8356,32.8671,32.7648,32.8278,165777.0
2017-09-08 15:00:00,41.72,41.76,41.58,41.6,135591.0,32.8278,32.8592,32.7176,32.7334,135591.0
2017-09-08 15:30:00,41.61,41.64,41.52,41.63,385991.0,32.7412,32.7648,32.6704,32.757,385991.0
2017-09-11 09:30:00,42.05,42.54,42.01,42.31,476928.0,33.0874,33.473,33.056,33.292,476928.0
2017-09-11 10:00:00,42.32,42.54,42.25,42.43,262118.0,33.2999,33.473,33.2448,33.3864,262118.0
2017-09-11 10:30:00,42.42,42.58,42.37,42.45,231311.0,33.3786,33.5045,33.3392,33.4022,231311.0
2017-09-11 11:00:00,42.46,42.63,42.41,42.52,211076.0,33.41,33.5438,33.3707,33.4573,211076.0
2017-09-11 11:30:00,42.52,42.76,42.5,42.7,138844.0,33.4573,33.6461,33.4415,33.5989,138844.0
2017-09-11 12:00:00,42.7,42.81,42.64,42.81,141611.0,33.5989,33.6854,33.5517,33.6854,141611.0
2017-09-11 12:30:00,42.81,42.89,42.62,42.62,103998.0,33.6854,33.7484,33.5359,33.5359,103998.0
2017-09-11 13:00:00,42.63,42.8,42.61,42.68,134746.0,33.5438,33.6776,33.5281,33.5832,134746.0
2017-09-11 13:30:00,42.69,42.73,42.62,42.7,80230.0,33.591,33.6225,33.5359,33.5989,80230.0
2017-09-11 14:00:00,42.7,42.72,42.53,42.59,80868.0,33.5989,33.6146,33.4651,33.5123,80868.0
2017-09-11 14:30:00,42.59,42.7,42.58,42.58,148651.0,33.5123,33.5989,33.5045,33.5045,148651.0
2017-09-11 15:00:00,42.58,42.72,42.57,42.65,185050.0,33.5045,33.6146,33.4966,33.5596,185050.0
2017-09-11 15:30:00,42.65,42.74,42.59,42.72,400708.0,33.5596,33.6304,33.5123,33.6146,400708.0
2017-09-12 09:30:00,42.9,43.58,42.75,43.31,299917.0,33.7563,34.2913,33.6382,34.0789,299917.0
2017-09-12 10:00:00,43.32,43.41,43.23,43.31,179284.0,34.0867,34.1576,34.0159,34.0789,179284.0
2017-09-12 10:30:00,43.31,43.47,43.3,43.42,281833.0,34.0789,34.2048,34.071,34.1654,281833.0
2017-09-12 11:00:00,43.42,43.46,43.32,43.32,115985.0,34.1654,34.1969,34.0867,34.0867,115985.0
2017-09-12 11:30:00,43.32,43.53,43.31,43.42,324519.0,34.0867,34.252,34.0789,34.1654,324519.0
2017-09-12 12:00:00,43.43,43.64,43.39,43.51,132298.0,34.1733,34.3385,34.1418,34.2363,132298.0
2017-09-12 12:30:00,43.51,43.59,43.5,43.54,113475.0,34.2363,34.2992,34.2284,34.2599,113475.0
2017-09-12 13:00:00,43.54,43.6,43.41,43.42,240747.0,34.2599,34.3071,34.1576,34.1654,240747.0
2017-09-12 13:30:00,43.43,43.59,43.4,43.5,104937.0,34.1733,34.2992,34.1497,34.2284,104937.0
2017-09-12 14:00:00,43.5,43.5,43.31,43.33,95330.0,34.2284,34.2284,34.0789,34.0946,95330.0
2017-09-12 14:30:00,43.33,43.46,43.29,43.45,157206.0,34.0946,34.1969,34.0631,34.189,157206.0
2017-09-12 15:00:00,43.46,43.49,43.36,43.36,127563.0,34.1969,34.2205,34.1182,34.1182,127563.0
2017-09-12 15:30:00,43.37,43.4,43.28,43.32,292961.0,34.1261,34.1497,34.0553,34.0867,292961.0
2017-09-13 09:30:00,43.2,43.2,42.87,42.93,192865.0,33.9923,33.9923,33.7327,33.7799,192865.0
2017-09-13 10:00:00,42.95,43.08,42.9,43.05,306491.0,33.7956,33.8979,33.7563,33.8743,306491.0
2017-09-13 10:30:00,43.05,43.21,42.95,43.03,286190.0,33.8743,34.0002,33.7956,33.8586,286190.0
2017-09-13 11:00:00,43.02,43.03,42.79,42.85,239760.0,33.8507,33.8586,33.6697,33.7169,239760.0
2017-09-13 11:30:00,42.85,42.91,42.67,42.71,302488.0,33.7169,33.7641,33.5753,33.6068,302488.0
2017-09-13 12:00:00,42.71,42.77,42.56,42.58,203229.0,33.6068,33.654,33.4887,33.5045,203229.0
2017-09-13 12:30:00,42.59,42.67,42.51,42.66,226784.0,33.5123,33.5753,33.4494,33.5674,226784.0
2017-09-13 13:00:00,42.65,42.7,42.47,42.5,351452.0,33.5596,33.5989,33.4179,33.4415,351452.0
2017-09-13 13:30:00,42.5,42.74,42.47,42.73,177944.0,33.4415,33.6304,33.4179,33.6225,177944.0
2017-09-13 14:00:00,42.73,42.86,42.68,42.84,239104.0,33.6225,33.7248,33.5832,33.7091,239104.0
2017-09-13 14:30:00,42.83,43.04,42.81,42.97,258034.0,33.7012,33.8664,33.6854,33.8113,258034.0
2017-09-13 15:00:00,42.97,42.99,42.78,42.79,290704.0,33.8113,33.8271,33.6618,33.6697,290704.0
2017-09-13 15:30:00,42.79,43.1,42.78,43.05,622248.0,33.6697,33.9136,33.6618,33.8743,622248.0
2017-09-14 09:30:00,42.99,43.16,42.8,43.07,184543.0,33.8271,33.9609,33.6776,33.89,184543.0
2017-09-14 10:00:00,43.08,43.51,43.02,43.48,513240.0,33.8979,34.2363,33.8507,34.2126,513240.0
2017-09-14 10:30:00,43.49,43.53,43.33,43.33,327151.0,34.2205,34.252,34.0946,34.0946,327151.0
2017-09-14 11:00:00,43.34,43.4,43.17,43.18,160615.0,34.1025,34.1497,33.9687,33.9766,160615.0
2017-09-14 11:30:00,43.18,43.18,42.99,43.03,158108.0,33.9766,33.9766,33.8271,33.8586,158108.0
2017-09-14 12:00:00,43.03,43.09,42.95,43.0,99979.0,33.8586,33.9058,33.7956,33.835,99979.0
2017-09-14 12:30:00,43.0,43.05,42.95,42.96,129478.0,33.835,33.8743,33.7956,33.8035,129478.0
2017-09-14 13:00:00,42.95,42.95,42.8,42.8,92306.0,33.7956,33.7956,33.6776,33.6776,92306.0
2017-09-14 13:30:00,42.8,42.81,42.75,42.79,108495.0,33.6776,33.6854,33.6382,33.6697,108495.0
2017-09-14 14:00:00,42.79,42.82,42.75,42.8,118690.0,33.6697,33.6933,33.6382,33.6776,118690.0
2017-09-14 14:30:00,42.8,42.83,42.68,42.69,124043.0,33.6776,33.7012,33.5832,33.591,124043.0
2017-09-14 15:00:00,42.7,42.77,42.67,42.69,141588.0,33.5989,33.654,33.5753,33.591,141588.0
2017-09-14 15:30:00,42.69,42.7,42.53,42.66,474452.0,33.591,33.5989,33.4651,33.5674,474452.0
2017-09-15 09:30:00,42.3,42.9,42.22,42.73,348480.0,33.2842,33.7563,33.2212,33.6225,348480.0
2017-09-15 10:00:00,42.73,43.03,42.68,42.81,150428.0,33.6225,33.8586,33.5832,33.6854,150428.0
2017-09-15 10:30:00,42.81,42.85,42.64,42.84,91308.0,33.6854,33.7169,33.5517,33.7091,91308.0
2017-09-15 11:00:00,42.84,42.86,42.75,42.84,77152.0,33.7091,33.7248,33.6382,33.7091,77152.0
2017-09-15 11:30:00,42.85,42.89,42.74,42.83,55755.0,33.7169,33.7484,33.6304,33.7012,55755.0
2017-09-15 12:00:00,42.82,42.82,42.71,42.72,67291.0,33.6933,33.6933,33.6068,33.6146,67291.0
2017-09-15 12:30:00,42.71,42.89,42.71,42.88,56394.0,33.6068,33.7484,33.6068,33.7405,56394.0
2017-09-15 13:00:00,42.89,42.95,42.87,42.95,62051.0,33.7484,33.7956,33.7327,33.7956,62051.0
2017-09-15 13:30:00,42.94,43.04,42.92,43.01,63312.0,33.7877,33.8664,33.772,33.8428,63312.0
2017-09-15 14:00:00,43.0,43.11,42.99,43.04,78365.0,33.835,33.9215,33.8271,33.8664,78365.0
2017-09-15 14:30:00,43.05,43.1,43.0,43.09,88411.0,33.8743,33.9136,33.835,33.9058,88411.0
2017-09-15 15:00:00,43.1,43.2,43.09,43.2,141004.0,33.9136,33.9923,33.9058,33.9923,141004.0
2017-09-15 15:30:00,43.19,43.31,43.17,43.28,428494.0,33.9845,34.0789,33.9687,34.0553,428494.0
2017-09-18 09:30:00,43.43,43.49,43.2,43.4,127235.0,34.1733,34.2205,33.9923,34.1497,127235.0
2017-09-18 10:00:00,43.38,43.5,43.33,43.48,89183.0,34.134,34.2284,34.0946,34.2126,89183.0
2017-09-18 10:30:00,43.49,43.65,43.49,43.63,110066.0,34.2205,34.3464,34.2205,34.3307,110066.0
2017-09-18 11:00:00,43.62,43.76,43.61,43.76,116828.0,34.3228,34.433,34.3149,34.433,116828.0
2017-09-18 11:30:00,43.75,43.86,43.71,43.85,109328.0,34.4251,34.5117,34.3936,34.5038,109328.0
2017-09-18 12:00:00,43.86,43.9,43.82,43.84,73432.0,34.5117,34.5431,34.4802,34.4959,73432.0
2017-09-18 12:30:00,43.85,43.89,43.83,43.84,73407.0,34.5038,34.5353,34.488,34.4959,73407.0
2017-09-18 13:00:00,43.84,43.85,43.76,43.8,113200.0,34.4959,34.5038,34.433,34.4644,113200.0
2017-09-18 13:30:00,43.8,44.03,43.76,44.03,243271.0,34.4644,34.6454,34.433,34.6454,243271.0
2017-09-18 14:00:00,44.02,44.11,43.93,44.0,191432.0,34.6375,34.7084,34.5667,34.6218,191432.0
2017-09-18 14:30:00,44.0,44.0,43.86,43.87,155453.0,34.6218,34.6218,34.5117,34.5195,155453.0
2017-09-18 15:00:00,43.87,43.92,43.82,43.9,326348.0,34.5195,34.5589,34.4802,34.5431,326348.0
2017-09-18 15:30:00,43.91,44.01,43.87,43.96,769084.0,34.551,34.6297,34.5195,34.5903,769084.0
2017-09-19 09:30:00,44.03,44.4,43.89,44.35,251457.0,34.6454,34.9366,34.5353,34.8972,251457.0
2017-09-19 10:00:00,44.35,44.47,44.24,44.25,223662.0,34.8972,34.9916,34.8107,34.8185,223662.0
2017-09-19 10:30:00,44.25,44.28,44.11,44.17,200682.0,34.8185,34.8421,34.7084,34.7556,200682.0
2017-09-19 11:00:00,44.16,44.18,44.09,44.18,89420.0,34.7477,34.7634,34.6926,34.7634,89420.0
2017-09-19 11:30:00,44.18,44.26,44.13,44.2,71486.0,34.7634,34.8264,34.7241,34.7792,71486.0
2017-09-19 12:00:00,44.2,44.36,44.15,44.34,84025.0,34.7792,34.9051,34.7398,34.8893,84025.0
2017-09-19 12:30:00,44.33,44.42,44.3,44.38,65796.0,34.8815,34.9523,34.8579,34.9208,65796.0
2017-09-19 13:00:00,44.37,44.37,44.28,44.3,49586.0,34.913,34.913,34.8421,34.8579,49586.0
2017-09-19 13:30:00,44.3,44.38,44.26,44.38,55887.0,34.8579,34.9208,34.8264,34.9208,55887.0
2017-09-19 14:00:00,44.37,44.42,44.33,44.34,80005.0,34.913,34.9523,34.8815,34.8893,80005.0
2017-09-19 14:30:00,44.34,44.4,44.29,44.34,49275.0,34.8893,34.9366,34.85,34.8893,49275.0
2017-09-19 15:00:00,44.33,44.42,44.25,44.37,188866.0,34.8815,34.9523,34.8185,34.913,188866.0
2017-09-19 15:30:00,44.38,44.46,44.37,44.41,325345.0,34.9208,34.9838,34.913,34.9444,325345.0
2017-09-20 09:30:00,44.44,44.45,43.96,44.0,274252.0,34.968,34.9759,34.5903,34.6218,274252.0
2017-09-20 10:00:00,44.01,44.11,43.85,44.08,63962.0,34.6297,34.7084,34.5038,34.6848,63962.0
2017-09-20 10:30:00,44.08,44.27,44.05,44.27,79856.0,34.6848,34.8343,34.6612,34.8343,79856.0
2017-09-20 11:00:00,44.27,44.34,44.21,44.33,72071.0,34.8343,34.8893,34.7871,34.8815,72071.0
2017-09-20 11:30:00,44.33,44.41,44.31,44.34,57921.0,34.8815,34.9444,34.8657,34.8893,57921.0
2017-09-20 12:00:00,44.34,44.35,44.14,44.15,73131.0,34.8893,34.8972,34.732,34.7398,73131.0
2017-09-20 12:30:00,44.16,44.21,44.14,44.19,36840.0,34.7477,34.7871,34.732,34.7713,36840.0
2017-09-20 13:00:00,44.19,44.28,44.18,44.22,34884.0,34.7713,34.8421,34.7634,34.7949,34884.0
2017-09-20 13:30:00,44.21,44.22,44.12,44.17,72981.0,34.7871,34.7949,34.7162,34.7556,72981.0
2017-09-20 14:00:00,44.19,44.82,44.18,44.72,279109.0,34.7713,35.267,34.7634,35.1884,279109.0
2017-09-20 14:30:00,44.73,45.2,44.73,45.11,354943.0,35.1962,35.566,35.1962,35.4952,354943.0
2017-09-20 15:00:00,45.13,45.14,44.85,44.93,208321.0,35.511,35.5188,35.2906,35.3536,208321.0
2017-09-20 15:30:00,44.93,45.13,44.89,45.12,591488.0,35.3536,35.511,35.3221,35.5031,591488.0
2017-09-21 09:30:00,45.15,45.54,44.91,45.3,278145.0,35.5267,35.8336,35.3379,35.6447,278145.0
2017-09-21 10:00:00,45.31,45.32,45.11,45.25,176291.0,35.6526,35.6605,35.4952,35.6054,176291.0
2017-09-21 10:30:00,45.26,45.36,45.24,45.24,109466.0,35.6133,35.6919,35.5975,35.5975,109466.0
2017-09-21 11:00:00,45.24,45.35,45.22,45.33,91528.0,35.5975,35.6841,35.5818,35.6683,91528.0
2017-09-21 11:30:00,45.33,45.36,45.24,45.3,155180.0,35.6683,35.6919,35.5975,35.6447,155180.0
2017-09-21 12:00:00,45.3,45.34,45.26,45.3,77246.0,35.6447,35.6762,35.6133,35.6447,77246.0
2017-09-21 12:30:00,45.3,45.39,45.28,45.39,46903.0,35.6447,35.7155,35.629,35.7155,46903.0
2017-09-21 13:00:00,45.39,45.44,45.33,45.33,174470.0,35.7155,35.7549,35.6683,35.6683,174470.0
2017-09-21 13:30:00,45.32,45.42,45.31,45.4,55617.0,35.6605,35.7392,35.6526,35.7234,55617.0
2017-09-21 14:00:00,45.39,45.48,45.38,45.46,80153.0,35.7155,35.7864,35.7077,35.7706,80153.0
2017-09-21 14:30:00,45.46,45.49,45.37,45.45,80757.0,35.7706,35.7942,35.6998,35.7628,80757.0
2017-09-21 15:00:00,45.46,45.48,45.39,45.42,77732.0,35.7706,35.7864,35.7155,35.7392,77732.0
2017-09-21 15:30:00,45.41,45.45,45.35,45.37,186139.0,35.7313,35.7628,35.6841,35.6998,186139.0
2017-09-22 09:30:00,45.17,45.18,44.81,45.09,95665.0,35.5424,35.5503,35.2592,35.4795,95665.0
2017-09-22 10:00:00,45.09,45.17,45.03,45.11,58402.0,35.4795,35.5424,35.4323,35.4952,58402.0
2017-09-22 10:30:00,45.12,45.19,44.97,45.02,95008.0,35.5031,35.5582,35.3851,35.4244,95008.0
2017-09-22 11:00:00,45.01,45.07,44.89,44.89,84306.0,35.4165,35.4638,35.3221,35.3221,84306.0
2017-09-22 11:30:00,44.9,45.14,44.9,45.11,82179.0,35.33,35.5188,35.33,35.4952,82179.0
2017-09-22 12:00:00,45.11,45.18,45.07,45.09,41210.0,35.4952,35.5503,35.4638,35.4795,41210.0
2017-09-22 12:30:00,45.1,45.13,45.06,45.11,41479.0,35.4874,35.511,35.4559,35.4952,41479.0
2017-09-22 13:00:00,45.12,45.15,45.07,45.1,34907.0,35.5031,35.5267,35.4638,35.4874,34907.0
2017-09-22 13:30:00,45.1,45.15,45.03,45.06,45685.0,35.4874,35.5267,35.4323,35.4559,45685.0
2017-09-22 14:00:00,45.05,45.12,44.98,45.09,47747.0,35.448,35.5031,35.3929,35.4795,47747.0
2017-09-22 14:30:00,45.09,45.15,45.08,45.14,37388.0,35.4795,35.5267,35.4716,35.5188,37388.0
2017-09-22 15:00:00,45.14,45.15,45.1,45.14,70819.0,35.5188,35.5267,35.4874,35.5188,70819.0
2017-09-22 15:30:00,45.14,45.18,45.1,45.11,174241.0,35.5188,35.5503,35.4874,35.4952,174241.0
2017-09-25 09:30:00,44.94,45.54,44.89,45.5,155093.0,35.3615,35.8336,35.3221,35.8021,155093.0
2017-09-25 10:00:00,45.5,45.7,45.46,45.7,360481.0,35.8021,35.9595,35.7706,35.9595,360481.0
2017-09-25 10:30:00,45.7,45.82,45.42,45.47,186750.0,35.9595,36.0539,35.7392,35.7785,186750.0
2017-09-25 11:00:00,45.46,45.46,45.2,45.31,155163.0,35.7706,35.7706,35.566,35.6526,155163.0
2017-09-25 11:30:00,45.3,45.31,45.07,45.07,147648.0,35.6447,35.6526,35.4638,35.4638,147648.0
2017-09-25 12:00:00,45.07,45.24,45.07,45.24,120524.0,35.4638,35.5975,35.4638,35.5975,120524.0
2017-09-25 12:30:00,45.24,45.31,45.18,45.29,62107.0,35.5975,35.6526,35.5503,35.6369,62107.0
2017-09-25 13:00:00,45.3,45.34,45.23,45.31,70582.0,35.6447,35.6762,35.5896,35.6526,70582.0
2017-09-25 13:30:00,45.32,45.38,45.3,45.3,72176.0,35.6605,35.7077,35.6447,35.6447,72176.0
2017-09-25 14:00:00,45.31,45.36,45.27,45.32,56287.0,35.6526,35.6919,35.6211,35.6605,56287.0
2017-09-25 14:30:00,45.31,45.35,45.24,45.34,70317.0,35.6526,35.6841,35.5975,35.6762,70317.0
2017-09-25 15:00:00,45.35,45.56,45.34,45.55,147302.0,35.6841,35.8493,35.6762,35.8414,147302.0
2017-09-25 15:30:00,45.55,45.57,45.38,45.46,265319.0,35.8414,35.8572,35.7077,35.7706,265319.0
2017-09-26 09:30:00,45.6,45.63,45.39,45.53,156025.0,35.8808,35.9044,35.7155,35.8257,156025.0
2017-09-26 10:00:00,45.53,45.67,45.51,45.57,143051.0,35.8257,35.9359,35.81,35.8572,143051.0
2017-09-26 10:30:00,45.57,45.64,45.47,45.58,83683.0,35.8572,35.9123,35.7785,35.8651,83683.0
2017-09-26 11:00:00,45.58,45.67,45.57,45.61,231324.0,35.8651,35.9359,35.8572,35.8887,231324.0
2017-09-26 11:30:00,45.61,45.73,45.61,45.7,51342.0,35.8887,35.9831,35.8887,35.9595,51342.0
2017-09-26 12:00:00,45.7,45.74,45.64,45.74,49260.0,35.9595,35.9909,35.9123,35.9909,49260.0
2017-09-26 12:30:00,45.74,45.98,45.7,45.82,266625.0,35.9909,36.1798,35.9595,36.0539,266625.0
2017-09-26 13:00:00,45.81,45.93,45.73,45.86,72024.0,36.046,36.1405,35.9831,36.0854,72024.0
2017-09-26 13:30:00,45.87,45.89,45.81,45.86,49351.0,36.0932,36.109,36.046,36.0854,49351.0
2017-09-26 14:00:00,45.86,45.89,45.8,45.86,52810.0,36.0854,36.109,36.0382,36.0854,52810.0
2017-09-26 14:30:00,45.86,45.95,45.85,45.9,57842.0,36.0854,36.1562,36.0775,36.1168,57842.0
2017-09-26 15:00:00,45.9,45.91,45.85,45.9,92761.0,36.1168,36.1247,36.0775,36.1168,92761.0
2017-09-26 15:30:00,45.89,45.92,45.81,45.85,213831.0,36.109,36.1326,36.046,36.0775,213831.0
2017-09-27 09:30:00,46.39,46.63,46.24,46.42,124610.0,36.5024,36.6913,36.3844,36.526,124610.0
2017-09-27 10:00:00,46.42,46.44,46.22,46.34,133031.0,36.526,36.5417,36.3686,36.4631,133031.0
2017-09-27 10:30:00,46.35,46.36,46.08,46.21,263757.0,36.4709,36.4788,36.2585,36.3608,263757.0
2017-09-27 11:00:00,46.22,46.3,46.19,46.25,152192.0,36.3686,36.4316,36.345,36.3922,152192.0
2017-09-27 11:30:00,46.26,46.43,46.25,46.38,170837.0,36.4001,36.5339,36.3922,36.4945,170837.0
2017-09-27 12:00:00,46.38,46.42,46.35,46.38,67623.0,36.4945,36.526,36.4709,36.4945,67623.0
2017-09-27 12:30:00,46.38,46.54,46.38,46.54,82904.0,36.4945,36.6204,36.4945,36.6204,82904.0
2017-09-27 13:00:00,46.54,46.69,46.53,46.69,77742.0,36.6204,36.7385,36.6126,36.7385,77742.0
2017-09-27 13:30:00,46.67,46.91,46.66,46.9,216382.0,36.7227,36.9116,36.7149,36.9037,216382.0
2017-09-27 14:00:00,46.9,46.97,46.72,46.76,198648.0,36.9037,36.9588,36.7621,36.7935,198648.0
2017-09-27 14:30:00,46.76,46.8,46.7,46.8,141680.0,36.7935,36.825,36.7463,36.825,141680.0
2017-09-27 15:00:00,46.79,46.87,46.7,46.73,185621.0,36.8172,36.8801,36.7463,36.7699,185621.0
2017-09-27 15:30:00,46.72,46.75,46.54,46.59,352573.0,36.7621,36.7857,36.6204,36.6598,352573.0
2017-09-28 09:30:00,46.9,46.9,46.55,46.66,124027.0,36.9037,36.9037,36.6283,36.7149,124027.0
2017-09-28 10:00:00,46.67,46.78,46.58,46.62,143895.0,36.7227,36.8093,36.6519,36.6834,143895.0
2017-09-28 10:30:00,46.61,46.66,46.39,46.46,130292.0,36.6755,36.7149,36.5024,36.5575,130292.0
2017-09-28 11:00:00,46.46,46.56,46.41,46.45,63387.0,36.5575,36.6362,36.5181,36.5496,63387.0
2017-09-28 11:30:00,46.44,46.54,46.39,46.5,62964.0,36.5417,36.6204,36.5024,36.589,62964.0
2017-09-28 12:00:00,46.51,46.72,46.49,46.7,117591.0,36.5968,36.7621,36.5811,36.7463,117591.0
2017-09-28 12:30:00,46.69,46.74,46.64,46.73,78454.0,36.7385,36.7778,36.6991,36.7699,78454.0
2017-09-28 13:00:00,46.73,46.85,46.73,46.75,81933.0,36.7699,36.8644,36.7699,36.7857,81933.0
2017-09-28 13:30:00,46.75,46.85,46.71,46.82,160753.0,36.7857,36.8644,36.7542,36.8408,160753.0
2017-09-28 14:00:00,46.81,46.89,46.79,46.82,159208.0,36.8329,36.8958,36.8172,36.8408,159208.0
2017-09-28 14:30:00,46.81,46.83,46.71,46.8,86403.0,36.8329,36.8486,36.7542,36.825,86403.0
2017-09-28 15:00:00,46.8,46.92,46.78,46.86,153662.0,36.825,36.9194,36.8093,36.8722,153662.0
2017-09-28 15:30:00,46.86,46.97,46.82,46.94,400954.0,36.8722,36.9588,36.8408,36.9352,400954.0
2017-09-29 09:30:00,46.97,47.44,46.7,47.43,229372.0,36.9588,37.3286,36.7463,37.3207,229372.0
2017-09-29 10:00:00,47.44,47.7,47.37,47.54,202765.0,37.3286,37.5332,37.2735,37.4073,202765.0
2017-09-29 10:30:00,47.53,47.54,47.23,47.27,178285.0,37.3994,37.4073,37.1634,37.1948,178285.0
2017-09-29 11:00:00,47.26,47.36,47.25,47.29,61994.0,37.187,37.2657,37.1791,37.2106,61994.0
2017-09-29 11:30:00,47.29,47.39,47.23,47.36,56521.0,37.2106,37.2893,37.1634,37.2657,56521.0
2017-09-29 12:00:00,47.36,47.39,47.28,47.35,108085.0,37.2657,37.2893,37.2027,37.2578,108085.0
2017-09-29 12:30:00,47.36,47.48,47.32,47.35,49729.0,37.2657,37.3601,37.2342,37.2578,49729.0
2017-09-29 13:00:00,47.35,47.4,47.31,47.32,67763.0,37.2578,37.2971,37.2263,37.2342,67763.0
2017-09-29 13:30:00,47.32,47.34,47.27,47.33,118910.0,37.2342,37.2499,37.1948,37.2421,118910.0
2017-09-29 14:00:00,47.32,47.32,47.26,47.26,104030.0,37.2342,37.2342,37.187,37.187,104030.0
2017-09-29 14:30:00,47.27,47.29,47.19,47.2,69071.0,37.1948,37.2106,37.1319,37.1398,69071.0
2017-09-29 15:00:00,47.21,47.24,47.16,47.17,49357.0,37.1476,37.1712,37.1083,37.1162,49357.0
2017-09-29 15:30:00,47.16,47.21,47.12,47.18,304362.0,37.1083,37.1476,37.0768,37.124,304362.0
2017-10-02 09:30:00,46.65,46.93,46.34,46.78,344308.0,36.707,36.9273,36.4631,36.8093,344308.0
2017-10-02 10:00:00,46.79,47.01,46.75,46.78,135226.0,36.8172,36.9903,36.7857,36.8093,135226.0
2017-10-02 10:30:00,46.79,46.86,46.68,46.8,151030.0,36.8172,36.8722,36.7306,36.825,151030.0
2017-10-02 11:00:00,46.81,46.95,46.78,46.88,63644.0,36.8329,36.943,36.8093,36.888,63644.0
2017-10-02 11:30:00,46.88,47.19,46.88,47.15,108255.0,36.888,37.1319,36.888,37.1004,108255.0
2017-10-02 12:00:00,47.14,47.21,47.04,47.04,100265.0,37.0926,37.1476,37.0139,37.0139,100265.0
2017-10-02 12:30:00,47.04,47.1,47.0,47.06,58480.0,37.0139,37.0611,36.9824,37.0296,58480.0
2017-10-02 13:00:00,47.05,47.18,47.04,47.15,58211.0,37.0217,37.124,37.0139,37.1004,58211.0
2017-10-02 13:30:00,47.15,47.24,47.12,47.17,84892.0,37.1004,37.1712,37.0768,37.1162,84892.0
2017-10-02 14:00:00,47.18,47.34,47.16,47.29,90815.0,37.124,37.2499,37.1083,37.2106,90815.0
2017-10-02 14:30:00,47.29,47.3,47.19,47.21,87361.0,37.2106,37.2184,37.1319,37.1476,87361.0
2017-10-02 15:00:00,47.21,47.21,47.11,47.16,89967.0,37.1476,37.1476,37.0689,37.1083,89967.0
2017-10-02 15:30:00,47.14,47.29,47.13,47.28,244149.0,37.0926,37.2106,37.0847,37.2027,244149.0
2017-10-03 09:30:00,47.2,47.34,46.94,47.0,184920.0,37.1398,37.2499,36.9352,36.9824,184920.0
2017-10-03 10:00:00,47.01,47.02,46.71,46.72,111749.0,36.9903,36.9981,36.7542,36.7621,111749.0
2017-10-03 10:30:00,46.72,46.97,46.63,46.96,114834.0,36.7621,36.9588,36.6913,36.9509,114834.0
2017-10-03 11:00:00,46.96,46.99,46.71,46.81,105629.0,36.9509,36.9745,36.7542,36.8329,105629.0
2017-10-03 11:30:00,46.82,46.95,46.72,46.85,80507.0,36.8408,36.943,36.7621,36.8644,80507.0
2017-10-03 12:00:00,46.84,46.85,46.72,46.73,50403.0,36.8565,36.8644,36.7621,36.7699,50403.0
2017-10-03 12:30:00,46.72,46.79,46.67,46.79,59555.0,36.7621,36.8172,36.7227,36.8172,59555.0
2017-10-03 13:00:00,46.79,46.88,46.79,46.83,50478.0,36.8172,36.888,36.8172,36.8486,50478.0
2017-10-03 13:30:00,46.84,46.86,46.77,46.8,38219.0,36.8565,36.8722,36.8014,36.825,38219.0
2017-10-03 14:00:00,46.8,46.94,46.8,46.94,39611.0,36.825,36.9352,36.825,36.9352,39611.0
2017-10-03 14:30:00,46.94,46.94,46.76,46.78,72982.0,36.9352,36.9352,36.7935,36.8093,72982.0
2017-10-03 15:00:00,46.78,46.82,46.75,46.79,69635.0,36.8093,36.8408,36.7857,36.8172,69635.0
2017-10-03 15:30:00,46.78,46.94,46.78,46.94,288104.0,36.8093,36.9352,36.8093,36.9352,288104.0
2017-10-04 09:30:00,46.93,46.94,46.7,46.78,52136.0,36.9273,36.9352,36.7463,36.8093,52136.0
2017-10-04 10:00:00,46.8,47.01,46.78,47.0,39437.0,36.825,36.9903,36.8093,36.9824,39437.0
2017-10-04 10:30:00,47.01,47.05,46.81,46.88,55779.0,36.9903,37.0217,36.8329,36.888,55779.0
2017-10-04 11:00:00,46.88,46.89,46.75,46.83,36000.0,36.888,36.8958,36.7857,36.8486,36000.0
2017-10-04 11:30:00,46.82,46.93,46.77,46.89,50054.0,36.8408,36.9273,36.8014,36.8958,50054.0
2017-10-04 12:00:00,46.9,46.97,46.85,46.86,52485.0,36.9037,36.9588,36.8644,36.8722,52485.0
2017-10-04 12:30:00,46.85,46.89,46.74,46.76,67516.0,36.8644,36.8958,36.7778,36.7935,67516.0
2017-10-04 13:00:00,46.76,46.83,46.72,46.79,36070.0,36.7935,36.8486,36.7621,36.8172,36070.0
2017-10-04 13:30:00,46.8,46.81,46.63,46.69,48410.0,36.825,36.8329,36.6913,36.7385,48410.0
2017-10-04 14:00:00,46.69,46.74,46.68,46.72,35403.0,36.7385,36.7778,36.7306,36.7621,35403.0
2017-10-04 14:30:00,46.72,46.81,46.7,46.78,53697.0,36.7621,36.8329,36.7463,36.8093,53697.0
2017-10-04 15:00:00,46.78,46.83,46.77,46.79,62717.0,36.8093,36.8486,36.8014,36.8172,62717.0
2017-10-04 15:30:00,46.79,46.79,46.64,46.7,194760.0,36.8172,36.8172,36.6991,36.7463,194760.0
2017-10-05 09:30:00,46.82,47.17,46.55,47.13,222090.0,36.8408,37.1162,36.6283,37.0847,222090.0
2017-10-05 10:00:00,47.13,47.16,47.03,47.1,112183.0,37.0847,37.1083,37.006,37.0611,112183.0
2017-10-05 10:30:00,47.1,47.23,47.08,47.17,95143.0,37.0611,37.1634,37.0453,37.1162,95143.0
2017-10-05 11:00:00,47.18,47.28,47.13,47.19,70745.0,37.124,37.2027,37.0847,37.1319,70745.0
2017-10-05 11:30:00,47.19,47.4,47.19,47.38,110366.0,37.1319,37.2971,37.1319,37.2814,110366.0
2017-10-05 12:00:00,47.37,47.6,47.36,47.52,56563.0,37.2735,37.4545,37.2657,37.3916,56563.0
2017-10-05 12:30:00,47.51,47.55,47.39,47.52,41181.0,37.3837,37.4152,37.2893,37.3916,41181.0
2017-10-05 13:00:00,47.51,47.61,47.5,47.54,102265.0,37.3837,37.4624,37.3758,37.4073,102265.0
2017-10-05 13:30:00,47.54,47.79,47.54,47.64,129427.0,37.4073,37.604,37.4073,37.486,129427.0
2017-10-05 14:00:00,47.64,47.68,47.58,47.62,49369.0,37.486,37.5175,37.4388,37.4702,49369.0
2017-10-05 14:30:00,47.63,47.66,47.57,47.64,66189.0,37.4781,37.5017,37.4309,37.486,66189.0
2017-10-05 15:00:00,47.65,47.69,47.62,47.68,94087.0,37.4938,37.5253,37.4702,37.5175,94087.0
2017-10-05 15:30:00,47.68,47.69,47.61,47.67,223482.0,37.5175,37.5253,37.4624,37.5096,223482.0
2017-10-06 09:30:00,47.87,48.26,47.69,48.07,185195.0,37.667,37.9738,37.5253,37.8243,185195.0
2017-10-06 10:00:00,48.08,48.2,48.05,48.09,110205.0,37.8322,37.9266,37.8086,37.8401,110205.0
2017-10-06 10:30:00,48.09,48.13,47.9,47.9,148383.0,37.8401,37.8715,37.6906,37.6906,148383.0
2017-10-06 11:00:00,47.89,47.9,47.69,47.7,75337.0,37.6827,37.6906,37.5253,37.5332,75337.0
2017-10-06 11:30:00,47.7,47.7,47.44,47.44,86978.0,37.5332,37.5332,37.3286,37.3286,86978.0
2017-10-06 12:00:00,47.43,47.6,47.42,47.57,58652.0,37.3207,37.4545,37.3129,37.4309,58652.0
2017-10-06 12:30:00,47.57,47.74,47.57,47.71,91941.0,37.4309,37.5647,37.4309,37.5411,91941.0
2017-10-06 13:00:00,47.71,47.75,47.61,47.74,66423.0,37.5411,37.5725,37.4624,37.5647,66423.0
2017-10-06 13:30:00,47.73,47.75,47.68,47.73,72527.0,37.5568,37.5725,37.5175,37.5568,72527.0
2017-10-06 14:00:00,47.74,47.75,47.67,47.72,83505.0,37.5647,37.5725,37.5096,37.5489,83505.0
2017-10-06 14:30:00,47.73,47.8,47.71,47.78,97894.0,37.5568,37.6119,37.5411,37.5961,97894.0
2017-10-06 15:00:00,47.78,47.87,47.76,47.8,133251.0,37.5961,37.667,37.5804,37.6119,133251.0
2017-10-06 15:30:00,47.8,47.88,47.74,47.88,437666.0,37.6119,37.6748,37.5647,37.6748,437666.0
2017-10-09 09:30:00,47.97,47.97,47.48,47.62,64888.0,37.7456,37.7456,37.3601,37.4702,64888.0
2017-10-09 10:00:00,47.63,47.71,47.56,47.58,59879.0,37.4781,37.5411,37.423,37.4388,59879.0
2017-10-09 10:30:00,47.58,47.67,47.43,47.46,66226.0,37.4388,37.5096,37.3207,37.3443,66226.0
2017-10-09 11:00:00,47.46,47.52,47.44,47.51,55212.0,37.3443,37.3916,37.3286,37.3837,55212.0
2017-10-09 11:30:00,47.52,47.54,47.49,47.52,33021.0,37.3916,37.4073,37.368,37.3916,33021.0
2017-10-09 12:00:00,47.51,47.52,47.43,47.49,32415.0,37.3837,37.3916,37.3207,37.368,32415.0
2017-10-09 12:30:00,47.49,47.52,47.44,47.51,26701.0,37.368,37.3916,37.3286,37.3837,26701.0
2017-10-09 13:00:00,47.51,47.59,47.48,47.53,36254.0,37.3837,37.4466,37.3601,37.3994,36254.0
2017-10-09 13:30:00,47.54,47.57,47.49,47.5,33189.0,37.4073,37.4309,37.368,37.3758,33189.0
2017-10-09 14:00:00,47.5,47.5,47.42,47.44,39658.0,37.3758,37.3758,37.3129,37.3286,39658.0
2017-10-09 14:30:00,47.43,47.44,47.37,47.41,34702.0,37.3207,37.3286,37.2735,37.305,34702.0
2017-10-09 15:00:00,47.41,47.42,47.32,47.41,43348.0,37.305,37.3129,37.2342,37.305,43348.0
2017-10-09 15:30:00,47.41,47.42,47.31,47.33,185390.0,37.305,37.3129,37.2263,37.2421,185390.0
2017-10-10 09:30:00,47.41,47.6,47.28,47.43,75945.0,37.305,37.4545,37.2027,37.3207,75945.0
2017-10-10 10:00:00,47.43,47.44,47.21,47.32,72035.0,37.3207,37.3286,37.1476,37.2342,72035.0
2017-10-10 10:30:00,47.32,47.33,47.19,47.22,58981.0,37.2342,37.2421,37.1319,37.1555,58981.0
2017-10-10 11:00:00,47.21,47.32,47.19,47.27,82439.0,37.1476,37.2342,37.1319,37.1948,82439.0
2017-10-10 11:30:00,47.29,47.34,47.25,47.29,77262.0,37.2106,37.2499,37.1791,37.2106,77262.0
2017-10-10 12:00:00,47.28,47.37,47.27,47.32,42535.0,37.2027,37.2735,37.1948,37.2342,42535.0
2017-10-10 12:30:00,47.34,47.43,47.32,47.39,40096.0,37.2499,37.3207,37.2342,37.2893,40096.0
2017-10-10 13:00:00,47.38,47.48,47.37,47.47,52617.0,37.2814,37.3601,37.2735,37.3522,52617.0
2017-10-10 13:30:00,47.48,47.71,47.47,47.63,97636.0,37.3601,37.5411,37.3522,37.4781,97636.0
2017-10-10 14:00:00,47.62,47.75,47.62,47.71,48167.0,37.4702,37.5725,37.4702,37.5411,48167.0
2017-10-10 14:30:00,47.71,47.73,47.6,47.61,74991.0,37.5411,37.5568,37.4545,37.4624,74991.0
2017-10-10 15:00:00,47.61,47.67,47.57,47.63,64864.0,37.4624,37.5096,37.4309,37.4781,64864.0
2017-10-10 15:30:00,47.64,47.71,47.53,47.69,227107.0,37.486,37.5411,37.3994,37.5253,227107.0
2017-10-11 09:30:00,47.6,47.61,47.11,47.15,106217.0,37.4545,37.4624,37.0689,37.1004,106217.0
2017-10-11 10:00:00,47.13,47.33,47.09,47.29,57189.0,37.0847,37.2421,37.0532,37.2106,57189.0
2017-10-11 10:30:00,47.29,47.58,47.28,47.56,74348.0,37.2106,37.4388,37.2027,37.423,74348.0
2017-10-11 11:00:00,47.56,47.62,47.5,47.53,57337.0,37.423,37.4702,37.3758,37.3994,57337.0
2017-10-11 11:30:00,47.53,47.6,47.49,47.51,38094.0,37.3994,37.4545,37.368,37.3837,38094.0
2017-10-11 12:00:00,47.51,47.65,47.46,47.61,52826.0,37.3837,37.4938,37.3443,37.4624,52826.0
2017-10-11 12:30:00,47.61,47.61,47.51,47.53,24423.0,37.4624,37.4624,37.3837,37.3994,24423.0
2017-10-11 13:00:00,47.53,47.54,47.43,47.44,35084.0,37.3994,37.4073,37.3207,37.3286,35084.0
2017-10-11 13:30:00,47.44,47.48,47.4,47.44,38109.0,37.3286,37.3601,37.2971,37.3286,38109.0
2017-10-11 14:00:00,47.43,47.43,47.32,47.38,55337.0,37.3207,37.3207,37.2342,37.2814,55337.0
2017-10-11 14:30:00,47.38,47.4,47.27,47.33,131715.0,37.2814,37.2971,37.1948,37.2421,131715.0
2017-10-11 15:00:00,47.33,47.36,47.26,47.29,132924.0,37.2421,37.2657,37.187,37.2106,132924.0
2017-10-11 15:30:00,47.29,47.35,47.26,47.27,264688.0,37.2106,37.2578,37.187,37.1948,264688.0
2017-10-12 09:30:00,47.5,47.62,47.14,47.22,99431.0,37.3758,37.4702,37.0926,37.1555,99431.0
2017-10-12 10:00:00,47.21,47.39,47.12,47.19,54431.0,37.1476,37.2893,37.0768,37.1319,54431.0
2017-10-12 10:30:00,47.19,47.23,47.1,47.14,61468.0,37.1319,37.1634,37.0611,37.0926,61468.0
2017-10-12 11:00:00,47.14,47.22,47.14,47.17,87807.0,37.0926,37.1555,37.0926,37.1162,87807.0
2017-10-12 11:30:00,47.17,47.2,47.12,47.18,50319.0,37.1162,37.1398,37.0768,37.124,50319.0
2017-10-12 12:00:00,47.19,47.2,47.11,47.12,44322.0,37.1319,37.1398,37.0689,37.0768,44322.0
2017-10-12 12:30:00,47.12,47.14,47.03,47.04,28262.0,37.0768,37.0926,37.006,37.0139,28262.0
2017-10-12 13:00:00,47.04,47.05,46.97,46.99,49696.0,37.0139,37.0217,36.9588,36.9745,49696.0
2017-10-12 13:30:00,46.98,47.0,46.93,46.96,46397.0,36.9667,36.9824,36.9273,36.9509,46397.0
2017-10-12 14:00:00,46.96,47.02,46.94,47.0,51496.0,36.9509,36.9981,36.9352,36.9824,51496.0
2017-10-12 14:30:00,46.99,46.99,46.8,46.9,87463.0,36.9745,36.9745,36.825,36.9037,87463.0
2017-10-12 15:00:00,46.9,46.94,46.85,46.89,100123.0,36.9037,36.9352,36.8644,36.8958,100123.0
2017-10-12 15:30:00,46.89,46.91,46.68,46.73,454258.0,36.8958,36.9116,36.7306,36.7699,454258.0
2017-10-13 09:30:00,46.45,46.56,46.15,46.51,147292.0,36.5496,36.6362,36.3136,36.5968,147292.0
2017-10-13 10:00:00,46.51,46.74,46.47,46.61,104784.0,36.5968,36.7778,36.5654,36.6755,104784.0
2017-10-13 10:30:00,46.62,46.82,46.59,46.78,61300.0,36.6834,36.8408,36.6598,36.8093,61300.0
2017-10-13 11:00:00,46.77,46.89,46.72,46.75,52867.0,36.8014,36.8958,36.7621,36.7857,52867.0
2017-10-13 11:30:00,46.76,46.78,46.66,46.77,32770.0,36.7935,36.8093,36.7149,36.8014,32770.0
2017-10-13 12:00:00,46.77,46.85,46.75,46.79,41564.0,36.8014,36.8644,36.7857,36.8172,41564.0
2017-10-13 12:30:00,46.78,46.79,46.71,46.74,47406.0,36.8093,36.8172,36.7542,36.7778,47406.0
2017-10-13 13:00:00,46.73,46.79,46.73,46.76,42464.0,36.7699,36.8172,36.7699,36.7935,42464.0
2017-10-13 13:30:00,46.76,46.77,46.66,46.69,34488.0,36.7935,36.8014,36.7149,36.7385,34488.0
2017-10-13 14:00:00,46.69,46.72,46.57,46.57,45464.0,36.7385,36.7621,36.644,36.644,45464.0
2017-10-13 14:30:00,46.56,46.7,46.55,46.67,43225.0,36.6362,36.7463,36.6283,36.7227,43225.0
2017-10-13 15:00:00,46.67,46.72,46.65,46.72,66599.0,36.7227,36.7621,36.707,36.7621,66599.0
2017-10-13 15:30:00,46.71,46.72,46.55,46.6,237495.0,36.7542,36.7621,36.6283,36.6676,237495.0
2017-10-16 09:30:00,46.5,46.87,46.47,46.72,205902.0,36.589,36.8801,36.5654,36.7621,205902.0
2017-10-16 10:00:00,46.73,46.91,46.66,46.66,66844.0,36.7699,36.9116,36.7149,36.7149,66844.0
2017-10-16 10:30:00,46.67,46.73,46.59,46.62,42087.0,36.7227,36.7699,36.6598,36.6834,42087.0
2017-10-16 11:00:00,46.6,46.75,46.6,46.71,37451.0,36.6676,36.7857,36.6676,36.7542,37451.0
2017-10-16 11:30:00,46.71,46.77,46.61,46.64,37050.0,36.7542,36.8014,36.6755,36.6991,37050.0
2017-10-16 12:00:00,46.65,46.68,46.61,46.65,31160.0,36.707,36.7306,36.6755,36.707,31160.0
2017-10-16 12:30:00,46.65,46.65,46.58,46.61,24481.0,36.707,36.707,36.6519,36.6755,24481.0
2017-10-16 13:00:00,46.61,46.68,46.61,46.67,24110.0,36.6755,36.7306,36.6755,36.7227,24110.0
2017-10-16 13:30:00,46.67,46.74,46.66,46.66,23196.0,36.7227,36.7778,36.7149,36.7149,23196.0
2017-10-16 14:00:00,46.66,46.74,46.65,46.72,59133.0,36.7149,36.7778,36.707,36.7621,59133.0
2017-10-16 14:30:00,46.71,46.71,46.62,46.67,42808.0,36.7542,36.7542,36.6834,36.7227,42808.0
2017-10-16 15:00:00,46.67,46.75,46.67,46.75,48940.0,36.7227,36.7857,36.7227,36.7857,48940.0
2017-10-16 15:30:00,46.74,46.83,46.72,46.79,154566.0,36.7778,36.8486,36.7621,36.8172,154566.0
2017-10-17 09:30:00,46.91,46.97,46.39,46.55,79276.0,36.9116,36.9588,36.5024,36.6283,79276.0
2017-10-17 10:00:00,46.54,46.64,46.48,46.54,61303.0,36.6204,36.6991,36.5732,36.6204,61303.0
2017-10-17 10:30:00,46.54,46.56,46.33,46.42,52693.0,36.6204,36.6362,36.4552,36.526,52693.0
2017-10-17 11:00:00,46.42,46.56,46.38,46.49,40961.0,36.526,36.6362,36.4945,36.5811,40961.0
2017-10-17 11:30:00,46.48,46.48,46.35,46.42,45524.0,36.5732,36.5732,36.4709,36.526,45524.0
2017-10-17 12:00:00,46.43,46.43,46.35,46.4,41783.0,36.5339,36.5339,36.4709,36.5103,41783.0
2017-10-17 12:30:00,46.39,46.41,46.35,46.37,40009.0,36.5024,36.5181,36.4709,36.4867,40009.0
2017-10-17 13:00:00,46.37,46.4,46.32,46.37,39227.0,36.4867,36.5103,36.4473,36.4867,39227.0
2017-10-17 13:30:00,46.37,46.37,46.16,46.18,47106.0,36.4867,36.4867,36.3214,36.3372,47106.0
2017-10-17 14:00:00,46.17,46.22,46.1,46.17,97745.0,36.3293,36.3686,36.2742,36.3293,97745.0
2017-10-17 14:30:00,46.18,46.18,46.09,46.13,62082.0,36.3372,36.3372,36.2663,36.2978,62082.0
2017-10-17 15:00:00,46.13,46.14,46.0,46.01,118917.0,36.2978,36.3057,36.1955,36.2034,118917.0
2017-10-17 15:30:00,46.01,46.08,45.96,45.99,229674.0,36.2034,36.2585,36.1641,36.1877,229674.0
2017-10-18 09:30:00,46.23,46.43,45.9,46.03,198470.0,36.3765,36.5339,36.1168,36.2191,198470.0
2017-10-18 10:00:00,46.03,46.05,45.79,46.02,179452.0,36.2191,36.2349,36.0303,36.2113,179452.0
2017-10-18 10:30:00,46.01,46.12,45.93,46.07,204347.0,36.2034,36.29,36.1405,36.2506,204347.0
2017-10-18 11:00:00,46.07,46.19,45.97,45.98,88823.0,36.2506,36.345,36.1719,36.1798,88823.0
2017-10-18 11:30:00,45.98,46.16,45.91,46.14,179236.0,36.1798,36.3214,36.1247,36.3057,179236.0
2017-10-18 12:00:00,46.16,46.27,46.12,46.2,72642.0,36.3214,36.408,36.29,36.3529,72642.0
2017-10-18 12:30:00,46.19,46.27,46.15,46.18,44918.0,36.345,36.408,36.3136,36.3372,44918.0
2017-10-18 13:00:00,46.19,46.27,46.16,46.24,38436.0,36.345,36.408,36.3214,36.3844,38436.0
2017-10-18 13:30:00,46.25,46.26,46.08,46.12,101848.0,36.3922,36.4001,36.2585,36.29,101848.0
2017-10-18 14:00:00,46.14,46.21,46.08,46.1,102217.0,36.3057,36.3608,36.2585,36.2742,102217.0
2017-10-18 14:30:00,46.09,46.12,46.03,46.09,67460.0,36.2663,36.29,36.2191,36.2663,67460.0
2017-10-18 15:00:00,46.1,46.17,46.08,46.16,113555.0,36.2742,36.3293,36.2585,36.3214,113555.0
2017-10-18 15:30:00,46.15,46.23,46.1,46.17,531768.0,36.3136,36.3765,36.2742,36.3293,531768.0
2017-10-19 09:30:00,45.74,45.93,45.28,45.9,183728.0,35.9909,36.1405,35.629,36.1168,183728.0
2017-10-19 10:00:00,45.91,45.95,45.64,45.73,175629.0,36.1247,36.1562,35.9123,35.9831,175629.0
2017-10-19 10:30:00,45.73,45.95,45.66,45.88,80219.0,35.9831,36.1562,35.928,36.1011,80219.0
2017-10-19 11:00:00,45.87,45.89,45.76,45.83,67812.0,36.0932,36.109,36.0067,36.0618,67812.0
2017-10-19 11:30:00,45.83,45.88,45.73,45.77,81485.0,36.0618,36.1011,35.9831,36.0146,81485.0
2017-10-19 12:00:00,45.78,45.91,45.65,45.84,158514.0,36.0224,36.1247,35.9201,36.0696,158514.0
2017-10-19 12:30:00,45.84,45.94,45.76,45.82,163786.0,36.0696,36.1483,36.0067,36.0539,163786.0
2017-10-19 13:00:00,45.83,46.02,45.81,45.97,92549.0,36.0618,36.2113,36.046,36.1719,92549.0
2017-10-19 13:30:00,45.97,46.16,45.93,46.05,152238.0,36.1719,36.3214,36.1405,36.2349,152238.0
2017-10-19 14:00:00,46.06,46.16,46.03,46.15,118992.0,36.2427,36.3214,36.2191,36.3136,118992.0
2017-10-19 14:30:00,46.14,46.24,46.1,46.21,161957.0,36.3057,36.3844,36.2742,36.3608,161957.0
2017-10-19 15:00:00,46.2,46.23,45.95,45.98,143008.0,36.3529,36.3765,36.1562,36.1798,143008.0
2017-10-19 15:30:00,45.99,46.06,45.97,46.05,258507.0,36.1877,36.2427,36.1719,36.2349,258507.0
2017-10-20 09:30:00,46.73,46.96,46.55,46.89,273473.0,36.7699,36.9509,36.6283,36.8958,273473.0
2017-10-20 10:00:00,46.9,46.92,46.67,46.72,105837.0,36.9037,36.9194,36.7227,36.7621,105837.0
2017-10-20 10:30:00,46.71,46.8,46.64,46.76,89128.0,36.7542,36.825,36.6991,36.7935,89128.0
2017-10-20 11:00:00,46.77,46.96,46.74,46.93,123532.0,36.8014,36.9509,36.7778,36.9273,123532.0
2017-10-20 11:30:00,46.93,46.98,46.87,46.94,109923.0,36.9273,36.9667,36.8801,36.9352,109923.0
2017-10-20 12:00:00,46.95,46.96,46.87,46.9,128875.0,36.943,36.9509,36.8801,36.9037,128875.0
2017-10-20 12:30:00,46.9,46.94,46.74,46.75,133778.0,36.9037,36.9352,36.7778,36.7857,133778.0
2017-10-20 13:00:00,46.75,46.86,46.65,46.84,114561.0,36.7857,36.8722,36.707,36.8565,114561.0
2017-10-20 13:30:00,46.85,46.9,46.78,46.81,62287.0,36.8644,36.9037,36.8093,36.8329,62287.0
2017-10-20 14:00:00,46.83,46.87,46.76,46.78,129510.0,36.8486,36.8801,36.7935,36.8093,129510.0
2017-10-20 14:30:00,46.79,46.82,46.69,46.74,86612.0,36.8172,36.8408,36.7385,36.7778,86612.0
2017-10-20 15:00:00,46.73,46.84,46.67,46.67,105818.0,36.7699,36.8565,36.7227,36.7227,105818.0
2017-10-20 15:30:00,46.67,46.76,46.55,46.75,271439.0,36.7227,36.7935,36.6283,36.7857,271439.0
2017-10-23 09:30:00,46.84,47.0,46.51,46.68,88231.0,36.8565,36.9824,36.5968,36.7306,88231.0
2017-10-23 10:00:00,46.67,46.67,46.35,46.43,153840.0,36.7227,36.7227,36.4709,36.5339,153840.0
2017-10-23 10:30:00,46.44,46.53,46.3,46.43,86295.0,36.5417,36.6126,36.4316,36.5339,86295.0
2017-10-23 11:00:00,46.43,46.51,46.38,46.51,77352.0,36.5339,36.5968,36.4945,36.5968,77352.0
2017-10-23 11:30:00,46.51,46.55,46.42,46.52,54886.0,36.5968,36.6283,36.526,36.6047,54886.0
2017-10-23 12:00:00,46.53,46.54,46.43,46.52,57098.0,36.6126,36.6204,36.5339,36.6047,57098.0
2017-10-23 12:30:00,46.52,46.52,46.44,46.44,39783.0,36.6047,36.6047,36.5417,36.5417,39783.0
2017-10-23 13:00:00,46.43,46.51,46.42,46.47,82505.0,36.5339,36.5968,36.526,36.5654,82505.0
2017-10-23 13:30:00,46.47,46.48,46.37,46.47,79968.0,36.5654,36.5732,36.4867,36.5654,79968.0
2017-10-23 14:00:00,46.46,46.48,46.35,46.39,87794.0,36.5575,36.5732,36.4709,36.5024,87794.0
2017-10-23 14:30:00,46.4,46.45,46.33,46.42,101657.0,36.5103,36.5496,36.4552,36.526,101657.0
2017-10-23 15:00:00,46.42,46.5,46.38,46.43,168325.0,36.526,36.589,36.4945,36.5339,168325.0
2017-10-23 15:30:00,46.42,46.43,46.24,46.42,565094.0,36.526,36.5339,36.3844,36.526,565094.0
2017-10-24 09:30:00,45.24,47.15,45.06,46.9,845500.0,35.5975,37.1004,35.4559,36.9037,845500.0
2017-10-24 10:00:00,46.9,47.09,46.6,46.68,328888.0,36.9037,37.0532,36.6676,36.7306,328888.0
2017-10-24 10:30:00,46.66,46.79,46.5,46.59,196422.0,36.7149,36.8172,36.589,36.6598,196422.0
2017-10-24 11:00:00,46.59,46.6,46.26,46.3,211648.0,36.6598,36.6676,36.4001,36.4316,211648.0
2017-10-24 11:30:00,46.3,46.73,46.28,46.37,189146.0,36.4316,36.7699,36.4159,36.4867,189146.0
2017-10-24 12:00:00,46.37,46.4,46.21,46.26,121977.0,36.4867,36.5103,36.3608,36.4001,121977.0
2017-10-24 12:30:00,46.25,46.39,46.2,46.32,128247.0,36.3922,36.5024,36.3529,36.4473,128247.0
2017-10-24 13:00:00,46.31,46.52,46.25,46.52,146940.0,36.4395,36.6047,36.3922,36.6047,146940.0
2017-10-24 13:30:00,46.52,46.68,46.51,46.53,118510.0,36.6047,36.7306,36.5968,36.6126,118510.0
2017-10-24 14:00:00,46.53,46.74,46.52,46.63,127749.0,36.6126,36.7778,36.6047,36.6913,127749.0
2017-10-24 14:30:00,46.64,46.7,46.57,46.62,108482.0,36.6991,36.7463,36.644,36.6834,108482.0
2017-10-24 15:00:00,46.62,46.7,46.47,46.54,268160.0,36.6834,36.7463,36.5654,36.6204,268160.0
2017-10-24 15:30:00,46.54,46.67,46.32,46.35,465682.0,36.6204,36.7227,36.4473,36.4709,465682.0
2017-10-25 09:30:00,46.36,46.83,46.31,46.68,300386.0,36.4788,36.8486,36.4395,36.7306,300386.0
2017-10-25 10:00:00,46.68,46.88,46.01,46.35,239676.0,36.7306,36.888,36.2034,36.4709,239676.0
2017-10-25 10:30:00,46.34,46.44,45.99,46.14,198186.0,36.4631,36.5417,36.1877,36.3057,198186.0
2017-10-25 11:00:00,46.15,46.17,45.85,45.96,100948.0,36.3136,36.3293,36.0775,36.1641,100948.0
2017-10-25 11:30:00,45.95,46.33,45.81,45.92,206438.0,36.1562,36.4552,36.046,36.1326,206438.0
2017-10-25 12:00:00,45.91,45.91,45.52,45.63,110824.0,36.1247,36.1247,35.8178,35.9044,110824.0
2017-10-25 12:30:00,45.63,45.82,45.58,45.78,62515.0,35.9044,36.0539,35.8651,36.0224,62515.0
2017-10-25 13:00:00,45.77,45.87,45.63,45.7,88832.0,36.0146,36.0932,35.9044,35.9595,88832.0
2017-10-25 13:30:00,45.7,46.19,45.7,46.11,111353.0,35.9595,36.345,35.9595,36.2821,111353.0
2017-10-25 14:00:00,46.11,46.48,46.1,46.33,161732.0,36.2821,36.5732,36.2742,36.4552,161732.0
2017-10-25 14:30:00,46.32,46.37,46.1,46.19,106494.0,36.4473,36.4867,36.2742,36.345,106494.0
2017-10-25 15:00:00,46.19,46.33,46.12,46.29,211694.0,36.345,36.4552,36.29,36.4237,211694.0
2017-10-25 15:30:00,46.3,46.31,45.93,45.99,538704.0,36.4316,36.4395,36.1405,36.1877,538704.0
2017-10-26 09:30:00,46.2,46.66,46.03,46.58,154537.0,36.3529,36.7149,36.2191,36.6519,154537.0
2017-10-26 10:00:00,46.58,46.59,46.4,46.46,168082.0,36.6519,36.6598,36.5103,36.5575,168082.0
2017-10-26 10:30:00,46.45,46.66,46.33,46.62,109182.0,36.5496,36.7149,36.4552,36.6834,109182.0
2017-10-26 11:00:00,46.62,46.89,46.62,46.8,303426.0,36.6834,36.8958,36.6834,36.825,303426.0
2017-10-26 11:30:00,46.78,46.84,46.59,46.63,75361.0,36.8093,36.8565,36.6598,36.6913,75361.0
2017-10-26 12:00:00,46.61,46.78,46.61,46.76,73510.0,36.6755,36.8093,36.6755,36.7935,73510.0
2017-10-26 12:30:00,46.76,46.78,46.61,46.73,97263.0,36.7935,36.8093,36.6755,36.7699,97263.0
2017-10-26 13:00:00,46.73,46.81,46.7,46.81,107744.0,36.7699,36.8329,36.7463,36.8329,107744.0
2017-10-26 13:30:00,46.81,46.89,46.75,46.8,166839.0,36.8329,36.8958,36.7857,36.825,166839.0
2017-10-26 14:00:00,46.81,46.81,46.71,46.8,94619.0,36.8329,36.8329,36.7542,36.825,94619.0
2017-10-26 14:30:00,46.8,46.92,46.75,46.91,251953.0,36.825,36.9194,36.7857,36.9116,251953.0
2017-10-26 15:00:00,46.91,46.93,46.82,46.91,204077.0,36.9116,36.9273,36.8408,36.9116,204077.0
2017-10-26 15:30:00,46.91,46.98,46.84,46.93,401611.0,36.9116,36.9667,36.8565,36.9273,401611.0
2017-10-27 09:30:00,46.82,47.0,46.7,46.97,95776.0,36.8408,36.9824,36.7463,36.9588,95776.0
2017-10-27 10:00:00,46.97,47.1,46.74,46.83,120079.0,36.9588,37.0611,36.7778,36.8486,120079.0
2017-10-27 10:30:00,46.83,47.18,46.8,47.11,124888.0,36.8486,37.124,36.825,37.0689,124888.0
2017-10-27 11:00:00,47.1,47.28,47.04,47.26,165416.0,37.0611,37.2027,37.0139,37.187,165416.0
2017-10-27 11:30:00,47.27,47.28,47.06,47.14,175680.0,37.1948,37.2027,37.0296,37.0926,175680.0
2017-10-27 12:00:00,47.16,47.27,47.06,47.08,60911.0,37.1083,37.1948,37.0296,37.0453,60911.0
2017-10-27 12:30:00,47.08,47.14,47.04,47.08,59902.0,37.0453,37.0926,37.0139,37.0453,59902.0
2017-10-27 13:00:00,47.08,47.12,47.05,47.07,74464.0,37.0453,37.0768,37.0217,37.0375,74464.0
2017-10-27 13:30:00,47.07,47.18,47.0,47.15,96254.0,37.0375,37.124,36.9824,37.1004,96254.0
2017-10-27 14:00:00,47.14,47.3,47.13,47.27,159022.0,37.0926,37.2184,37.0847,37.1948,159022.0
2017-10-27 14:30:00,47.28,47.29,47.2,47.27,218877.0,37.2027,37.2106,37.1398,37.1948,218877.0
2017-10-27 15:00:00,47.28,47.3,47.13,47.16,247060.0,37.2027,37.2184,37.0847,37.1083,247060.0
2017-10-27 15:30:00,47.17,47.18,46.93,47.12,404853.0,37.1162,37.124,36.9273,37.0768,404853.0
2017-10-30 09:30:00,46.79,46.94,46.55,46.64,187875.0,36.8172,36.9352,36.6283,36.6991,187875.0
2017-10-30 10:00:00,46.64,47.02,46.62,46.99,207236.0,36.6991,36.9981,36.6834,36.9745,207236.0
2017-10-30 10:30:00,46.99,47.11,46.95,47.04,84269.0,36.9745,37.0689,36.943,37.0139,84269.0
2017-10-30 11:00:00,47.05,47.33,47.01,47.04,146318.0,37.0217,37.2421,36.9903,37.0139,146318.0
2017-10-30 11:30:00,47.03,47.05,46.81,46.88,81664.0,37.006,37.0217,36.8329,36.888,81664.0
2017-10-30 12:00:00,46.88,46.9,46.62,46.67,53344.0,36.888,36.9037,36.6834,36.7227,53344.0
2017-10-30 12:30:00,46.68,46.8,46.65,46.76,67386.0,36.7306,36.825,36.707,36.7935,67386.0
2017-10-30 13:00:00,46.75,46.79,46.7,46.75,82822.0,36.7857,36.8172,36.7463,36.7857,82822.0
2017-10-30 13:30:00,46.75,46.77,46.58,46.6,66992.0,36.7857,36.8014,36.6519,36.6676,66992.0
2017-10-30 14:00:00,46.6,46.7,46.57,46.65,69957.0,36.6676,36.7463,36.644,36.707,69957.0
2017-10-30 14:30:00,46.65,46.81,46.63,46.8,104550.0,36.707,36.8329,36.6913,36.825,104550.0
2017-10-30 15:00:00,46.81,46.91,46.79,46.82,147679.0,36.8329,36.9116,36.8172,36.8408,147679.0
2017-10-30 15:30:00,46.82,46.89,46.76,46.79,259284.0,36.8408,36.8958,36.7935,36.8172,259284.0
2017-10-31 09:30:00,46.7,46.94,46.65,46.74,98264.0,36.7463,36.9352,36.707,36.7778,98264.0
2017-10-31 10:00:00,46.76,46.85,46.69,46.81,111660.0,36.7935,36.8644,36.7385,36.8329,111660.0
2017-10-31 10:30:00,46.81,47.0,46.65,47.0,85975.0,36.8329,36.9824,36.707,36.9824,85975.0
2017-10-31 11:00:00,47.0,47.07,46.92,47.0,50168.0,36.9824,37.0375,36.9194,36.9824,50168.0
2017-10-31 11:30:00,46.97,47.01,46.83,46.91,46308.0,36.9588,36.9903,36.8486,36.9116,46308.0
2017-10-31 12:00:00,46.91,46.92,46.75,46.75,42292.0,36.9116,36.9194,36.7857,36.7857,42292.0
2017-10-31 12:30:00,46.76,46.76,46.62,46.62,39956.0,36.7935,36.7935,36.6834,36.6834,39956.0
2017-10-31 13:00:00,46.62,46.64,46.52,46.58,35961.0,36.6834,36.6991,36.6047,36.6519,35961.0
2017-10-31 13:30:00,46.58,46.71,46.57,46.67,35738.0,36.6519,36.7542,36.644,36.7227,35738.0
2017-10-31 14:00:00,46.66,46.67,46.58,46.64,49281.0,36.7149,36.7227,36.6519,36.6991,49281.0
2017-10-31 14:30:00,46.63,46.73,46.6,46.71,50914.0,36.6913,36.7699,36.6676,36.7542,50914.0
2017-10-31 15:00:00,46.7,46.78,46.63,46.64,81322.0,36.7463,36.8093,36.6913,36.6991,81322.0
2017-10-31 15:30:00,46.63,46.65,46.44,46.47,265294.0,36.6913,36.707,36.5417,36.5654,265294.0
2017-11-01 09:30:00,46.71,47.06,46.68,46.95,103669.0,36.7542,37.0296,36.7306,36.943,103669.0
2017-11-01 10:00:00,46.97,46.98,46.71,46.71,58278.0,36.9588,36.9667,36.7542,36.7542,58278.0
2017-11-01 10:30:00,46.69,46.76,46.58,46.66,30553.0,36.7385,36.7935,36.6519,36.7149,30553.0
2017-11-01 11:00:00,46.67,46.67,46.49,46.5,24075.0,36.7227,36.7227,36.5811,36.589,24075.0
2017-11-01 11:30:00,46.5,46.55,46.41,46.5,56758.0,36.589,36.6283,36.5181,36.589,56758.0
2017-11-01 12:00:00,46.5,46.51,46.22,46.25,63993.0,36.589,36.5968,36.3686,36.3922,63993.0
2017-11-01 12:30:00,46.26,46.34,46.22,46.25,40852.0,36.4001,36.4631,36.3686,36.3922,40852.0
2017-11-01 13:00:00,46.25,46.29,46.16,46.25,86828.0,36.3922,36.4237,36.3214,36.3922,86828.0
2017-11-01 13:30:00,46.25,46.33,46.18,46.33,48479.0,36.3922,36.4552,36.3372,36.4552,48479.0
2017-11-01 14:00:00,46.38,46.4,46.18,46.36,94283.0,36.4945,36.5103,36.3372,36.4788,94283.0
2017-11-01 14:30:00,46.36,46.5,46.34,46.35,87762.0,36.4788,36.589,36.4631,36.4709,87762.0
2017-11-01 15:00:00,46.36,46.45,46.31,46.35,96230.0,36.4788,36.5496,36.4395,36.4709,96230.0
2017-11-01 15:30:00,46.36,46.4,46.17,46.22,242930.0,36.4788,36.5103,36.3293,36.3686,242930.0
2017-11-02 09:30:00,46.17,46.66,46.17,46.44,123118.0,36.3293,36.7149,36.3293,36.5417,123118.0
2017-11-02 10:00:00,46.44,46.48,45.99,46.25,125012.0,36.5417,36.5732,36.1877,36.3922,125012.0
2017-11-02 10:30:00,46.24,46.42,46.18,46.38,61707.0,36.3844,36.526,36.3372,36.4945,61707.0
2017-11-02 11:00:00,46.39,46.5,46.36,46.44,66830.0,36.5024,36.589,36.4788,36.5417,66830.0
2017-11-02 11:30:00,46.43,46.51,46.38,46.4,78258.0,36.5339,36.5968,36.4945,36.5103,78258.0
2017-11-02 12:00:00,46.4,46.92,46.4,46.84,102816.0,36.5103,36.9194,36.5103,36.8565,102816.0
2017-11-02 12:30:00,46.83,46.85,46.73,46.75,47696.0,36.8486,36.8644,36.7699,36.7857,47696.0
2017-11-02 13:00:00,46.74,46.74,46.47,46.48,49443.0,36.7778,36.7778,36.5654,36.5732,49443.0
2017-11-02 13:30:00,46.48,46.53,46.44,46.47,32609.0,36.5732,36.6126,36.5417,36.5654,32609.0
2017-11-02 14:00:00,46.47,46.6,46.42,46.6,68117.0,36.5654,36.6676,36.526,36.6676,68117.0
2017-11-02 14:30:00,46.61,46.64,46.49,46.53,59482.0,36.6755,36.6991,36.5811,36.6126,59482.0
2017-11-02 15:00:00,46.52,46.75,46.45,46.73,86373.0,36.6047,36.7857,36.5496,36.7699,86373.0
2017-11-02 15:30:00,46.73,46.92,46.7,46.85,302383.0,36.7699,36.9194,36.7463,36.8644,302383.0
2017-11-03 09:30:00,46.76,46.87,46.47,46.53,106042.0,36.7935,36.8801,36.5654,36.6126,106042.0
2017-11-03 10:00:00,46.55,46.65,46.37,46.45,44945.0,36.6283,36.707,36.4867,36.5496,44945.0
2017-11-03 10:30:00,46.45,46.68,46.42,46.65,38359.0,36.5496,36.7306,36.526,36.707,38359.0
2017-11-03 11:00:00,46.66,46.81,46.65,46.79,59906.0,36.7149,36.8329,36.707,36.8172,59906.0
2017-11-03 11:30:00,46.8,46.89,46.77,46.78,79959.0,36.825,36.8958,36.8014,36.8093,79959.0
2017-11-03 12:00:00,46.8,46.93,46.79,46.91,103235.0,36.825,36.9273,36.8172,36.9116,103235.0
2017-11-03 12:30:00,46.92,47.13,46.89,46.98,57054.0,36.9194,37.0847,36.8958,36.9667,57054.0
2017-11-03 13:00:00,47.0,47.01,46.87,46.88,26287.0,36.9824,36.9903,36.8801,36.888,26287.0
2017-11-03 13:30:00,46.89,46.93,46.85,46.92,47434.0,36.8958,36.9273,36.8644,36.9194,47434.0
2017-11-03 14:00:00,46.92,46.93,46.79,46.89,59591.0,36.9194,36.9273,36.8172,36.8958,59591.0
2017-11-03 14:30:00,46.89,46.92,46.81,46.84,39005.0,36.8958,36.9194,36.8329,36.8565,39005.0
2017-11-03 15:00:00,46.84,46.84,46.72,46.76,60998.0,36.8565,36.8565,36.7621,36.7935,60998.0
2017-11-03 15:30:00,46.76,46.85,46.74,46.8,191679.0,36.7935,36.8644,36.7778,36.825,191679.0
2017-11-06 09:30:00,46.75,46.85,46.45,46.73,97074.0,36.7857,36.8644,36.5496,36.7699,97074.0
2017-11-06 10:00:00,46.73,46.74,46.49,46.68,37858.0,36.7699,36.7778,36.5811,36.7306,37858.0
2017-11-06 10:30:00,46.66,46.7,46.45,46.46,59162.0,36.7149,36.7463,36.5496,36.5575,59162.0
2017-11-06 11:00:00,46.47,46.48,46.19,46.21,127873.0,36.5654,36.5732,36.345,36.3608,127873.0
2017-11-06 11:30:00,46.22,46.27,46.08,46.18,159387.0,36.3686,36.408,36.2585,36.3372,159387.0
2017-11-06 12:00:00,46.17,46.2,46.11,46.15,92904.0,36.3293,36.3529,36.2821,36.3136,92904.0
2017-11-06 12:30:00,46.15,46.31,46.15,46.31,88299.0,36.3136,36.4395,36.3136,36.4395,88299.0
2017-11-06 13:00:00,46.31,46.4,46.25,46.34,64269.0,36.4395,36.5103,36.3922,36.4631,64269.0
2017-11-06 13:30:00,46.34,46.38,46.26,46.27,55807.0,36.4631,36.4945,36.4001,36.408,55807.0
2017-11-06 14:00:00,46.27,46.35,46.24,46.33,45874.0,36.408,36.4709,36.3844,36.4552,45874.0
2017-11-06 14:30:00,46.32,46.45,46.28,46.4,79225.0,36.4473,36.5496,36.4159,36.5103,79225.0
2017-11-06 15:00:00,46.4,46.52,46.38,46.5,72572.0,36.5103,36.6047,36.4945,36.589,72572.0
2017-11-06 15:30:00,46.49,46.58,46.45,46.46,212066.0,36.5811,36.6519,36.5496,36.5575,212066.0
2017-11-07 09:30:00,46.44,46.54,46.17,46.17,105188.0,36.5417,36.6204,36.3293,36.3293,105188.0
2017-11-07 10:00:00,46.16,46.24,45.94,45.94,99631.0,36.3214,36.3844,36.1483,36.1483,99631.0
2017-11-07 10:30:00,45.95,45.96,45.62,45.71,159057.0,36.1562,36.1641,35.8965,35.9673,159057.0
2017-11-07 11:00:00,45.72,45.84,45.65,45.75,166060.0,35.9752,36.0696,35.9201,35.9988,166060.0
2017-11-07 11:30:00,45.76,45.77,45.3,45.3,172039.0,36.0067,36.0146,35.6447,35.6447,172039.0
2017-11-07 12:00:00,45.29,45.38,45.04,45.13,102932.0,35.6369,35.7077,35.4401,35.511,102932.0
2017-11-07 12:30:00,45.13,45.24,45.11,45.13,78389.0,35.511,35.5975,35.4952,35.511,78389.0
2017-11-07 13:00:00,45.13,45.24,45.12,45.23,46146.0,35.511,35.5975,35.5031,35.5896,46146.0
2017-11-07 13:30:00,45.24,45.28,45.17,45.17,119942.0,35.5975,35.629,35.5424,35.5424,119942.0
2017-11-07 14:00:00,45.17,45.43,45.17,45.29,58237.0,35.5424,35.747,35.5424,35.6369,58237.0
2017-11-07 14:30:00,45.29,45.29,45.02,45.02,122473.0,35.6369,35.6369,35.4244,35.4244,122473.0
2017-11-07 15:00:00,45.01,45.02,44.79,44.84,183531.0,35.4165,35.4244,35.2434,35.2828,183531.0
2017-11-07 15:30:00,44.84,44.97,44.79,44.88,521107.0,35.2828,35.3851,35.2434,35.3142,521107.0
2017-11-08 09:30:00,44.72,44.87,44.16,44.31,220675.0,35.1884,35.3064,34.7477,34.8657,220675.0
2017-11-08 10:00:00,44.31,44.64,44.31,44.39,185785.0,34.8657,35.1254,34.8657,34.9287,185785.0
2017-11-08 10:30:00,44.41,44.57,44.26,44.47,120530.0,34.9444,35.0703,34.8264,34.9916,120530.0
2017-11-08 11:00:00,44.47,44.71,44.47,44.7,239022.0,34.9916,35.1805,34.9916,35.1726,239022.0
2017-11-08 11:30:00,44.7,44.73,44.4,44.65,235652.0,35.1726,35.1962,34.9366,35.1333,235652.0
2017-11-08 12:00:00,44.66,44.82,44.63,44.79,119744.0,35.1411,35.267,35.1175,35.2434,119744.0
2017-11-08 12:30:00,44.78,44.82,44.68,44.81,80017.0,35.2356,35.267,35.1569,35.2592,80017.0
2017-11-08 13:00:00,44.81,44.92,44.79,44.84,106477.0,35.2592,35.3457,35.2434,35.2828,106477.0
2017-11-08 13:30:00,44.84,44.85,44.67,44.7,119839.0,35.2828,35.2906,35.149,35.1726,119839.0
2017-11-08 14:00:00,44.71,44.74,44.56,44.59,116477.0,35.1805,35.2041,35.0625,35.0861,116477.0
2017-11-08 14:30:00,44.59,44.59,44.41,44.41,168783.0,35.0861,35.0861,34.9444,34.9444,168783.0
2017-11-08 15:00:00,44.41,44.44,44.32,44.42,147376.0,34.9444,34.968,34.8736,34.9523,147376.0
2017-11-08 15:30:00,44.42,44.56,44.41,44.55,406293.0,34.9523,35.0625,34.9444,35.0546,406293.0
2017-11-09 09:30:00,44.21,44.41,44.03,44.16,154240.0,34.7871,34.9444,34.6454,34.7477,154240.0
2017-11-09 10:00:00,44.16,44.53,44.15,44.47,139439.0,34.7477,35.0388,34.7398,34.9916,139439.0
2017-11-09 10:30:00,44.45,44.68,44.25,44.63,60823.0,34.9759,35.1569,34.8185,35.1175,60823.0
2017-11-09 11:00:00,44.63,44.63,44.18,44.28,107072.0,35.1175,35.1175,34.7634,34.8421,107072.0
2017-11-09 11:30:00,44.29,44.32,43.95,44.06,103346.0,34.85,34.8736,34.5825,34.669,103346.0
2017-11-09 12:00:00,44.05,44.06,43.67,43.72,150506.0,34.6612,34.669,34.3621,34.4015,150506.0
2017-11-09 12:30:00,43.71,43.98,43.66,43.93,125244.0,34.3936,34.6061,34.3543,34.5667,125244.0
2017-11-09 13:00:00,43.92,44.01,43.79,44.01,88265.0,34.5589,34.6297,34.4566,34.6297,88265.0
2017-11-09 13:30:00,44.0,44.08,43.94,44.04,84048.0,34.6218,34.6848,34.5746,34.6533,84048.0
2017-11-09 14:00:00,44.03,44.08,43.91,43.92,151896.0,34.6454,34.6848,34.551,34.5589,151896.0
2017-11-09 14:30:00,43.91,44.02,43.8,43.81,79079.0,34.551,34.6375,34.4644,34.4723,79079.0
2017-11-09 15:00:00,43.81,43.96,43.75,43.93,102976.0,34.4723,34.5903,34.4251,34.5667,102976.0
2017-11-09 15:30:00,43.93,44.13,43.91,43.99,322776.0,34.5667,34.7241,34.551,34.6139,322776.0
2017-11-10 09:30:00,44.09,44.41,43.99,44.12,184903.0,34.6926,34.9444,34.6139,34.7162,184903.0
2017-11-10 10:00:00,44.1,44.11,43.83,44.08,187582.0,34.7005,34.7084,34.488,34.6848,187582.0
2017-11-10 10:30:00,44.08,44.2,43.89,44.19,204448.0,34.6848,34.7792,34.5353,34.7713,204448.0
2017-11-10 11:00:00,44.18,44.41,44.16,44.36,182766.0,34.7634,34.9444,34.7477,34.9051,182766.0
2017-11-10 11:30:00,44.37,44.42,44.32,44.36,81910.0,34.913,34.9523,34.8736,34.9051,81910.0
2017-11-10 12:00:00,44.36,44.37,44.22,44.25,57414.0,34.9051,34.913,34.7949,34.8185,57414.0
2017-11-10 12:30:00,44.25,44.28,44.16,44.18,47968.0,34.8185,34.8421,34.7477,34.7634,47968.0
2017-11-10 13:00:00,44.18,44.31,44.12,44.28,73862.0,34.7634,34.8657,34.7162,34.8421,73862.0
2017-11-10 13:30:00,44.26,44.3,44.16,44.23,107064.0,34.8264,34.8579,34.7477,34.8028,107064.0
2017-11-10 14:00:00,44.23,44.28,44.18,44.26,93187.0,34.8028,34.8421,34.7634,34.8264,93187.0
2017-11-10 14:30:00,44.26,44.28,44.03,44.07,92896.0,34.8264,34.8421,34.6454,34.6769,92896.0
2017-11-10 15:00:00,44.07,44.07,43.98,44.0,74399.0,34.6769,34.6769,34.6061,34.6218,74399.0
2017-11-10 15:30:00,44.0,44.05,43.91,43.94,288873.0,34.6218,34.6612,34.551,34.5746,288873.0
2017-11-13 09:30:00,43.65,43.91,43.5,43.9,159883.0,34.3464,34.551,34.2284,34.5431,159883.0
2017-11-13 10:00:00,43.91,44.06,43.88,43.91,113481.0,34.551,34.669,34.5274,34.551,113481.0
2017-11-13 10:30:00,43.92,43.92,43.76,43.84,108168.0,34.5589,34.5589,34.433,34.4959,108168.0
2017-11-13 11:00:00,43.85,43.92,43.79,43.83,76718.0,34.5038,34.5589,34.4566,34.488,76718.0
2017-11-13 11:30:00,43.82,44.03,43.81,44.02,120235.0,34.4802,34.6454,34.4723,34.6375,120235.0
2017-11-13 12:00:00,44.02,44.19,44.02,44.04,159922.0,34.6375,34.7713,34.6375,34.6533,159922.0
2017-11-13 12:30:00,44.03,44.42,44.02,44.41,189613.0,34.6454,34.9523,34.6375,34.9444,189613.0
2017-11-13 13:00:00,44.43,45.05,44.42,45.01,430469.0,34.9602,35.448,34.9523,35.4165,430469.0
2017-11-13 13:30:00,45.01,45.15,44.97,45.14,239240.0,35.4165,35.5267,35.3851,35.5188,239240.0
2017-11-13 14:00:00,45.15,45.3,45.05,45.13,219551.0,35.5267,35.6447,35.448,35.511,219551.0
2017-11-13 14:30:00,45.14,45.38,45.08,45.36,204228.0,35.5188,35.7077,35.4716,35.6919,204228.0
2017-11-13 15:00:00,45.36,45.45,45.29,45.39,321533.0,35.6919,35.7628,35.6369,35.7155,321533.0
2017-11-13 15:30:00,45.39,45.53,45.35,45.44,823607.0,35.7155,35.8257,35.6841,35.7549,823607.0
2017-11-14 09:30:00,45.12,46.35,45.1,46.24,647608.0,35.6253,36.5965,35.6095,36.5096,647608.0
2017-11-14 10:00:00,46.24,46.49,45.99,46.49,559202.0,36.5096,36.707,36.3122,36.707,559202.0
2017-11-14 10:30:00,46.49,47.09,46.44,47.05,613434.0,36.707,37.1807,36.6675,37.1491,613434.0
2017-11-14 11:00:00,47.05,47.06,46.5,46.66,402258.0,37.1491,37.157,36.7149,36.8412,402258.0
2017-11-14 11:30:00,46.65,46.66,46.41,46.57,242228.0,36.8333,36.8412,36.6438,36.7702,242228.0
2017-11-14 12:00:00,46.58,46.6,46.31,46.34,101399.0,36.7781,36.7938,36.5649,36.5886,101399.0
2017-11-14 12:30:00,46.35,46.37,46.17,46.17,152158.0,36.5965,36.6122,36.4543,36.4543,152158.0
2017-11-14 13:00:00,46.17,46.34,46.07,46.3,83546.0,36.4543,36.5886,36.3754,36.557,83546.0
2017-11-14 13:30:00,46.3,46.39,46.19,46.29,117668.0,36.557,36.628,36.4701,36.5491,117668.0
2017-11-14 14:00:00,46.29,46.45,46.28,46.42,144143.0,36.5491,36.6754,36.5412,36.6517,144143.0
2017-11-14 14:30:00,46.42,46.45,46.33,46.36,146217.0,36.6517,36.6754,36.5807,36.6043,146217.0
2017-11-14 15:00:00,46.36,46.45,46.35,46.39,183178.0,36.6043,36.6754,36.5965,36.628,183178.0
2017-11-14 15:30:00,46.38,46.51,46.38,46.49,533298.0,36.6201,36.7228,36.6201,36.707,533298.0
2017-11-15 09:30:00,46.04,46.36,45.64,46.11,169691.0,36.3517,36.6043,36.0359,36.407,169691.0
2017-11-15 10:00:00,46.11,46.72,46.03,46.57,165783.0,36.407,36.8886,36.3438,36.7702,165783.0
2017-11-15 10:30:00,46.56,46.72,46.47,46.66,216258.0,36.7623,36.8886,36.6912,36.8412,216258.0
2017-11-15 11:00:00,46.66,46.94,46.66,46.91,130024.0,36.8412,37.0623,36.8412,37.0386,130024.0
2017-11-15 11:30:00,46.91,46.92,46.78,46.86,78291.0,37.0386,37.0465,36.936,36.9991,78291.0
2017-11-15 12:00:00,46.87,46.88,46.77,46.86,144048.0,37.007,37.0149,36.9281,36.9991,144048.0
2017-11-15 12:30:00,46.86,46.87,46.76,46.77,51754.0,36.9991,37.007,36.9202,36.9281,51754.0
2017-11-15 13:00:00,46.76,46.85,46.74,46.77,62757.0,36.9202,36.9912,36.9044,36.9281,62757.0
2017-11-15 13:30:00,46.78,46.95,46.6,46.6,86074.0,36.936,37.0702,36.7938,36.7938,86074.0
2017-11-15 14:00:00,46.62,46.69,46.58,46.63,65861.0,36.8096,36.8649,36.7781,36.8175,65861.0
2017-11-15 14:30:00,46.62,46.72,46.54,46.56,118236.0,36.8096,36.8886,36.7465,36.7623,118236.0
2017-11-15 15:00:00,46.57,46.61,46.38,46.44,122925.0,36.7702,36.8017,36.6201,36.6675,122925.0
2017-11-15 15:30:00,46.43,46.66,46.43,46.49,381369.0,36.6596,36.8412,36.6596,36.707,381369.0
2017-11-16 09:30:00,46.72,46.99,46.65,46.83,153723.0,36.8886,37.1018,36.8333,36.9754,153723.0
2017-11-16 10:00:00,46.84,46.84,46.51,46.62,107285.0,36.9833,36.9833,36.7228,36.8096,107285.0
2017-11-16 10:30:00,46.62,46.74,46.54,46.59,103132.0,36.8096,36.9044,36.7465,36.7859,103132.0
2017-11-16 11:00:00,46.6,46.62,46.34,46.35,94428.0,36.7938,36.8096,36.5886,36.5965,94428.0
2017-11-16 11:30:00,46.34,46.42,46.28,46.39,74481.0,36.5886,36.6517,36.5412,36.628,74481.0
2017-11-16 12:00:00,46.39,46.47,46.34,46.46,81780.0,36.628,36.6912,36.5886,36.6833,81780.0
2017-11-16 12:30:00,46.48,46.58,46.4,46.58,90632.0,36.6991,36.7781,36.6359,36.7781,90632.0
2017-11-16 13:00:00,46.57,46.6,46.42,46.46,65087.0,36.7702,36.7938,36.6517,36.6833,65087.0
2017-11-16 13:30:00,46.46,46.48,46.31,46.36,50886.0,36.6833,36.6991,36.5649,36.6043,50886.0
2017-11-16 14:00:00,46.35,46.47,46.29,46.32,86282.0,36.5965,36.6912,36.5491,36.5728,86282.0
2017-11-16 14:30:00,46.33,46.39,46.22,46.23,84289.0,36.5807,36.628,36.4938,36.5017,84289.0
2017-11-16 15:00:00,46.23,46.23,46.13,46.18,98178.0,36.5017,36.5017,36.4227,36.4622,98178.0
2017-11-16 15:30:00,46.18,46.18,46.05,46.11,308764.0,36.4622,36.4622,36.3596,36.407,308764.0
2017-11-17 09:30:00,45.95,46.12,45.67,45.74,131942.0,36.2806,36.4148,36.0595,36.1148,131942.0
2017-11-17 10:00:00,45.74,45.93,45.63,45.92,118528.0,36.1148,36.2648,36.028,36.2569,118528.0
2017-11-17 10:30:00,45.92,46.11,45.84,46.01,122591.0,36.2569,36.407,36.1938,36.328,122591.0
2017-11-17 11:00:00,46.02,46.16,45.96,46.12,52491.0,36.3359,36.4464,36.2885,36.4148,52491.0
2017-11-17 11:30:00,46.12,46.37,46.12,46.35,42547.0,36.4148,36.6122,36.4148,36.5965,42547.0
2017-11-17 12:00:00,46.34,46.42,46.28,46.42,39935.0,36.5886,36.6517,36.5412,36.6517,39935.0
2017-11-17 12:30:00,46.42,46.43,46.29,46.38,42225.0,36.6517,36.6596,36.5491,36.6201,42225.0
2017-11-17 13:00:00,46.37,46.46,46.34,46.35,42763.0,36.6122,36.6833,36.5886,36.5965,42763.0
2017-11-17 13:30:00,46.36,46.42,46.33,46.37,43805.0,36.6043,36.6517,36.5807,36.6122,43805.0
2017-11-17 14:00:00,46.37,46.46,46.35,46.39,43239.0,36.6122,36.6833,36.5965,36.628,43239.0
2017-11-17 14:30:00,46.41,46.41,46.31,46.34,35115.0,36.6438,36.6438,36.5649,36.5886,35115.0
2017-11-17 15:00:00,46.35,46.35,46.22,46.27,64065.0,36.5965,36.5965,36.4938,36.5333,64065.0
2017-11-17 15:30:00,46.27,46.36,46.2,46.31,233436.0,36.5333,36.6043,36.478,36.5649,233436.0
2017-11-20 09:30:00,46.35,46.95,46.21,46.74,324698.0,36.5965,37.0702,36.4859,36.9044,324698.0
2017-11-20 10:00:00,46.73,47.0,46.66,47.0,91680.0,36.8965,37.1097,36.8412,37.1097,91680.0
2017-11-20 10:30:00,47.0,47.16,46.98,47.07,173093.0,37.1097,37.236,37.0939,37.1649,173093.0
2017-11-20 11:00:00,47.06,47.15,46.94,46.98,173041.0,37.157,37.2281,37.0623,37.0939,173041.0
2017-11-20 11:30:00,46.97,47.12,46.94,47.04,122330.0,37.086,37.2044,37.0623,37.1413,122330.0
2017-11-20 12:00:00,47.04,47.07,46.93,46.99,83459.0,37.1413,37.1649,37.0544,37.1018,83459.0
2017-11-20 12:30:00,46.99,47.09,46.97,47.06,66169.0,37.1018,37.1807,37.086,37.157,66169.0
2017-11-20 13:00:00,47.06,47.12,47.01,47.05,96807.0,37.157,37.2044,37.1176,37.1491,96807.0
2017-11-20 13:30:00,47.06,47.14,47.01,47.13,72903.0,37.157,37.2202,37.1176,37.2123,72903.0
2017-11-20 14:00:00,47.13,47.15,46.98,47.06,135265.0,37.2123,37.2281,37.0939,37.157,135265.0
2017-11-20 14:30:00,47.06,47.14,47.06,47.11,77413.0,37.157,37.2202,37.157,37.1965,77413.0
2017-11-20 15:00:00,47.11,47.12,46.93,46.97,251594.0,37.1965,37.2044,37.0544,37.086,251594.0
2017-11-20 15:30:00,46.98,47.13,46.94,47.11,390218.0,37.0939,37.2123,37.0623,37.1965,390218.0
2017-11-21 09:30:00,47.34,47.34,46.85,46.95,124369.0,37.3781,37.3781,36.9912,37.0702,124369.0
2017-11-21 10:00:00,46.97,46.98,46.79,46.98,79440.0,37.086,37.0939,36.9439,37.0939,79440.0
2017-11-21 10:30:00,46.98,47.05,46.92,47.01,97250.0,37.0939,37.1491,37.0465,37.1176,97250.0
2017-11-21 11:00:00,47.01,47.02,46.71,46.84,86294.0,37.1176,37.1255,36.8807,36.9833,86294.0
2017-11-21 11:30:00,46.83,46.86,46.74,46.79,82802.0,36.9754,36.9991,36.9044,36.9439,82802.0
2017-11-21 12:00:00,46.79,46.92,46.79,46.91,66482.0,36.9439,37.0465,36.9439,37.0386,66482.0
2017-11-21 12:30:00,46.91,46.97,46.9,46.95,93533.0,37.0386,37.086,37.0307,37.0702,93533.0
2017-11-21 13:00:00,46.94,47.03,46.94,46.97,55979.0,37.0623,37.1334,37.0623,37.086,55979.0
2017-11-21 13:30:00,46.97,46.98,46.91,46.93,40929.0,37.086,37.0939,37.0386,37.0544,40929.0
2017-11-21 14:00:00,46.94,46.99,46.92,46.97,65844.0,37.0623,37.1018,37.0465,37.086,65844.0
2017-11-21 14:30:00,46.98,47.0,46.89,46.93,62035.0,37.0939,37.1097,37.0228,37.0544,62035.0
2017-11-21 15:00:00,46.94,46.94,46.86,46.94,80671.0,37.0623,37.0623,36.9991,37.0623,80671.0
2017-11-21 15:30:00,46.93,46.97,46.84,46.9,322440.0,37.0544,37.086,36.9833,37.0307,322440.0
2017-11-22 09:30:00,47.05,47.05,46.73,46.73,126210.0,37.1491,37.1491,36.8965,36.8965,126210.0
2017-11-22 10:00:00,46.75,46.96,46.72,46.78,80823.0,36.9123,37.0781,36.8886,36.936,80823.0
2017-11-22 10:30:00,46.79,46.79,46.63,46.69,83331.0,36.9439,36.9439,36.8175,36.8649,83331.0
2017-11-22 11:00:00,46.7,46.72,46.52,46.52,73780.0,36.8728,36.8886,36.7307,36.7307,73780.0
2017-11-22 11:30:00,46.51,46.55,46.41,46.46,71827.0,36.7228,36.7544,36.6438,36.6833,71827.0
2017-11-22 12:00:00,46.46,46.5,46.39,46.4,70116.0,36.6833,36.7149,36.628,36.6359,70116.0
2017-11-22 12:30:00,46.4,46.45,46.35,46.45,58029.0,36.6359,36.6754,36.5965,36.6754,58029.0
2017-11-22 13:00:00,46.45,46.46,46.35,46.39,43882.0,36.6754,36.6833,36.5965,36.628,43882.0
2017-11-22 13:30:00,46.38,46.45,46.37,46.44,42925.0,36.6201,36.6754,36.6122,36.6675,42925.0
2017-11-22 14:00:00,46.43,46.46,46.37,46.38,82886.0,36.6596,36.6833,36.6122,36.6201,82886.0
2017-11-22 14:30:00,46.38,46.43,46.37,46.38,36242.0,36.6201,36.6596,36.6122,36.6201,36242.0
2017-11-22 15:00:00,46.38,46.45,46.35,46.42,49809.0,36.6201,36.6754,36.5965,36.6517,49809.0
2017-11-22 15:30:00,46.43,46.44,46.35,46.35,145063.0,36.6596,36.6675,36.5965,36.5965,145063.0
2017-11-24 09:30:00,46.65,46.84,46.49,46.6,101167.0,36.8333,36.9833,36.707,36.7938,101167.0
2017-11-24 10:00:00,46.6,46.65,46.54,46.58,57423.0,36.7938,36.8333,36.7465,36.7781,57423.0
2017-11-24 10:30:00,46.57,46.58,46.32,46.48,57968.0,36.7702,36.7781,36.5728,36.6991,57968.0
2017-11-24 11:00:00,46.47,46.5,46.37,46.46,44015.0,36.6912,36.7149,36.6122,36.6833,44015.0
2017-11-24 11:30:00,46.46,46.69,46.43,46.69,62335.0,36.6833,36.8649,36.6596,36.8649,62335.0
2017-11-24 12:00:00,46.68,46.69,46.62,46.65,76568.0,36.857,36.8649,36.8096,36.8333,76568.0
2017-11-24 12:30:00,46.65,46.66,46.31,46.35,139799.0,36.8333,36.8412,36.5649,36.5965,139799.0
2017-11-27 09:30:00,46.25,46.58,46.1,46.44,100342.0,36.5175,36.7781,36.3991,36.6675,100342.0
2017-11-27 10:00:00,46.45,46.64,46.43,46.61,69871.0,36.6754,36.8254,36.6596,36.8017,69871.0
2017-11-27 10:30:00,46.61,46.61,46.33,46.34,91184.0,36.8017,36.8017,36.5807,36.5886,91184.0
2017-11-27 11:00:00,46.34,46.36,46.09,46.12,117544.0,36.5886,36.6043,36.3912,36.4148,117544.0
2017-11-27 11:30:00,46.13,46.26,46.07,46.26,63692.0,36.4227,36.5254,36.3754,36.5254,63692.0
2017-11-27 12:00:00,46.27,46.33,46.21,46.28,41452.0,36.5333,36.5807,36.4859,36.5412,41452.0
2017-11-27 12:30:00,46.28,46.44,46.25,46.44,46044.0,36.5412,36.6675,36.5175,36.6675,46044.0
2017-11-27 13:00:00,46.44,46.6,46.43,46.58,58022.0,36.6675,36.7938,36.6596,36.7781,58022.0
2017-11-27 13:30:00,46.58,46.69,46.56,46.69,66024.0,36.7781,36.8649,36.7623,36.8649,66024.0
2017-11-27 14:00:00,46.69,46.69,46.52,46.57,57177.0,36.8649,36.8649,36.7307,36.7702,57177.0
2017-11-27 14:30:00,46.57,46.58,46.47,46.49,96765.0,36.7702,36.7781,36.6912,36.707,96765.0
2017-11-27 15:00:00,46.49,46.55,46.45,46.45,80167.0,36.707,36.7544,36.6754,36.6754,80167.0
2017-11-27 15:30:00,46.47,46.48,46.38,46.42,220552.0,36.6912,36.6991,36.6201,36.6517,220552.0
2017-11-28 09:30:00,46.62,46.91,46.53,46.91,135935.0,36.8096,37.0386,36.7386,37.0386,135935.0
2017-11-28 10:00:00,46.91,46.95,46.77,46.77,84350.0,37.0386,37.0702,36.9281,36.9281,84350.0
2017-11-28 10:30:00,46.79,46.97,46.79,46.91,87313.0,36.9439,37.086,36.9439,37.0386,87313.0
2017-11-28 11:00:00,46.91,47.03,46.88,47.03,83853.0,37.0386,37.1334,37.0149,37.1334,83853.0
2017-11-28 11:30:00,47.04,47.25,47.03,47.22,141637.0,37.1413,37.3071,37.1334,37.2834,141637.0
2017-11-28 12:00:00,47.22,47.55,47.21,47.54,138179.0,37.2834,37.5439,37.2755,37.536,138179.0
2017-11-28 12:30:00,47.54,47.82,47.52,47.78,151040.0,37.536,37.7571,37.5202,37.7255,151040.0
2017-11-28 13:00:00,47.78,47.96,47.63,47.65,155907.0,37.7255,37.8677,37.6071,37.6229,155907.0
2017-11-28 13:30:00,47.63,47.88,47.46,47.47,152915.0,37.6071,37.8045,37.4729,37.4808,152915.0
2017-11-28 14:00:00,47.47,47.6,47.3,47.56,120183.0,37.4808,37.5834,37.3465,37.5518,120183.0
2017-11-28 14:30:00,47.54,48.11,47.51,48.07,299338.0,37.536,37.9861,37.5123,37.9545,299338.0
2017-11-28 15:00:00,48.05,48.08,47.94,47.98,449766.0,37.9387,37.9624,37.8519,37.8834,449766.0
2017-11-28 15:30:00,47.99,48.14,47.88,48.1,548363.0,37.8913,38.0098,37.8045,37.9782,548363.0
2017-11-29 09:30:00,48.56,49.79,48.5,49.79,616382.0,38.3414,39.3126,38.294,39.3126,616382.0
2017-11-29 10:00:00,49.8,49.89,49.22,49.44,383863.0,39.3205,39.3915,38.8625,39.0362,383863.0
2017-11-29 10:30:00,49.47,49.95,49.37,49.9,265145.0,39.0599,39.4389,38.9809,39.3994,265145.0
2017-11-29 11:00:00,49.91,49.93,49.55,49.75,217059.0,39.4073,39.4231,39.1231,39.281,217059.0
2017-11-29 11:30:00,49.75,49.76,49.23,49.24,170119.0,39.281,39.2889,38.8704,38.8783,170119.0
2017-11-29 12:00:00,49.26,49.42,49.17,49.19,155161.0,38.8941,39.0204,38.823,38.8388,155161.0
2017-11-29 12:30:00,49.19,49.39,49.06,49.32,161006.0,38.8388,38.9967,38.7362,38.9415,161006.0
2017-11-29 13:00:00,49.32,49.33,48.96,48.97,116418.0,38.9415,38.9494,38.6572,38.6651,116418.0
2017-11-29 13:30:00,48.98,49.07,48.72,49.04,230322.0,38.673,38.7441,38.4677,38.7204,230322.0
2017-11-29 14:00:00,49.03,49.46,48.92,49.46,187501.0,38.7125,39.052,38.6256,39.052,187501.0
2017-11-29 14:30:00,49.47,49.65,49.42,49.62,172342.0,39.0599,39.202,39.0204,39.1783,172342.0
2017-11-29 15:00:00,49.62,49.82,49.48,49.5,215009.0,39.1783,39.3362,39.0678,39.0836,215009.0
2017-11-29 15:30:00,49.5,49.58,49.4,49.48,440453.0,39.0836,39.1468,39.0046,39.0678,440453.0
2017-11-30 09:30:00,49.93,49.98,49.42,49.49,141709.0,39.4231,39.4626,39.0204,39.0757,141709.0
2017-11-30 10:00:00,49.49,49.84,49.39,49.59,120352.0,39.0757,39.352,38.9967,39.1546,120352.0
2017-11-30 10:30:00,49.58,49.77,49.42,49.76,151996.0,39.1468,39.2968,39.0204,39.2889,151996.0
2017-11-30 11:00:00,49.78,50.2,49.71,50.19,286797.0,39.3047,39.6363,39.2494,39.6284,286797.0
2017-11-30 11:30:00,50.16,50.24,49.98,50.0,204672.0,39.6047,39.6679,39.4626,39.4784,204672.0
2017-11-30 12:00:00,50.01,50.39,49.95,50.17,217479.0,39.4863,39.7863,39.4389,39.6126,217479.0
2017-11-30 12:30:00,50.18,50.43,50.14,50.38,173445.0,39.6205,39.8179,39.5889,39.7784,173445.0
2017-11-30 13:00:00,50.39,50.52,50.27,50.36,144725.0,39.7863,39.8889,39.6916,39.7626,144725.0
2017-11-30 13:30:00,50.36,50.37,49.94,50.01,361416.0,39.7626,39.7705,39.431,39.4863,361416.0
2017-11-30 14:00:00,50.01,50.2,49.99,50.17,146698.0,39.4863,39.6363,39.4705,39.6126,146698.0
2017-11-30 14:30:00,50.17,50.17,49.83,49.84,166215.0,39.6126,39.6126,39.3441,39.352,166215.0
2017-11-30 15:00:00,49.83,49.83,49.45,49.71,163765.0,39.3441,39.3441,39.0441,39.2494,163765.0
2017-11-30 15:30:00,49.7,49.86,49.49,49.55,465471.0,39.2415,39.3678,39.0757,39.1231,465471.0
2017-12-01 09:30:00,49.52,49.91,49.13,49.24,269655.0,39.0994,39.4073,38.7914,38.8783,269655.0
2017-12-01 10:00:00,49.24,50.08,49.06,50.07,194935.0,38.8783,39.5415,38.7362,39.5336,194935.0
2017-12-01 10:30:00,50.08,50.28,50.02,50.2,207170.0,39.5415,39.6995,39.4942,39.6363,207170.0
2017-12-01 11:00:00,50.2,50.34,48.49,48.55,427081.0,39.6363,39.7468,38.2861,38.3335,427081.0
2017-12-01 11:30:00,48.58,49.61,48.28,49.43,496643.0,38.3572,39.1704,38.1203,39.0283,496643.0
2017-12-01 12:00:00,49.43,49.67,49.23,49.41,261564.0,39.0283,39.2178,38.8704,39.0125,261564.0
2017-12-01 12:30:00,49.41,49.94,49.33,49.9,168268.0,39.0125,39.431,38.9494,39.3994,168268.0
2017-12-01 13:00:00,49.84,49.95,49.6,49.93,136526.0,39.352,39.4389,39.1625,39.4231,136526.0
2017-12-01 13:30:00,49.94,50.18,49.85,49.99,245790.0,39.431,39.6205,39.3599,39.4705,245790.0
2017-12-01 14:00:00,49.99,50.13,49.73,49.74,205588.0,39.4705,39.581,39.2652,39.2731,205588.0
2017-12-01 14:30:00,49.76,49.88,49.65,49.73,148929.0,39.2889,39.3836,39.202,39.2652,148929.0
2017-12-01 15:00:00,49.74,50.0,49.64,49.93,187337.0,39.2731,39.4784,39.1941,39.4231,187337.0
2017-12-01 15:30:00,49.94,50.08,49.87,50.07,444285.0,39.431,39.5415,39.3757,39.5336,444285.0
2017-12-04 09:30:00,51.04,51.61,50.51,51.24,393806.0,40.2995,40.7496,39.8811,40.4574,393806.0
2017-12-04 10:00:00,51.25,51.6,51.01,51.46,217295.0,40.4653,40.7417,40.2758,40.6311,217295.0
2017-12-04 10:30:00,51.46,51.76,51.36,51.65,201924.0,40.6311,40.868,40.5522,40.7812,201924.0
2017-12-04 11:00:00,51.65,51.75,51.47,51.61,158005.0,40.7812,40.8601,40.639,40.7496,158005.0
2017-12-04 11:30:00,51.62,51.96,51.57,51.87,168427.0,40.7575,41.0259,40.718,40.9549,168427.0
2017-12-04 12:00:00,51.88,52.0,51.55,51.57,185942.0,40.9628,41.0575,40.7022,40.718,185942.0
2017-12-04 12:30:00,51.57,51.83,51.52,51.83,191645.0,40.718,40.9233,40.6785,40.9233,191645.0
2017-12-04 13:00:00,51.83,51.92,51.64,51.8,243894.0,40.9233,40.9943,40.7733,40.8996,243894.0
2017-12-04 13:30:00,51.8,52.11,51.78,52.11,193648.0,40.8996,41.1444,40.8838,41.1444,193648.0
2017-12-04 14:00:00,52.11,52.16,51.87,51.88,190353.0,41.1444,41.1838,40.9549,40.9628,190353.0
2017-12-04 14:30:00,51.87,51.87,51.6,51.66,170730.0,40.9549,40.9549,40.7417,40.7891,170730.0
2017-12-04 15:00:00,51.67,51.84,51.62,51.7,274186.0,40.7969,40.9312,40.7575,40.8206,274186.0
2017-12-04 15:30:00,51.68,51.84,51.57,51.73,542787.0,40.8048,40.9312,40.718,40.8443,542787.0
2017-12-05 09:30:00,52.02,52.2,51.33,51.49,191043.0,41.0733,41.2154,40.5285,40.6548,191043.0
2017-12-05 10:00:00,51.48,51.75,51.45,51.73,131023.0,40.6469,40.8601,40.6232,40.8443,131023.0
2017-12-05 10:30:00,51.74,52.0,51.52,51.95,146746.0,40.8522,41.0575,40.6785,41.018,146746.0
2017-12-05 11:00:00,51.98,52.06,51.78,51.82,148428.0,41.0417,41.1049,40.8838,40.9154,148428.0
2017-12-05 11:30:00,51.8,52.04,51.78,51.84,96979.0,40.8996,41.0891,40.8838,40.9312,96979.0
2017-12-05 12:00:00,51.83,51.84,51.66,51.71,96944.0,40.9233,40.9312,40.7891,40.8285,96944.0
2017-12-05 12:30:00,51.72,51.75,51.56,51.61,89438.0,40.8364,40.8601,40.7101,40.7496,89438.0
2017-12-05 13:00:00,51.62,51.81,51.59,51.76,54461.0,40.7575,40.9075,40.7338,40.868,54461.0
2017-12-05 13:30:00,51.76,51.77,51.52,51.55,112579.0,40.868,40.8759,40.6785,40.7022,112579.0
2017-12-05 14:00:00,51.55,51.63,51.37,51.41,93072.0,40.7022,40.7654,40.5601,40.5917,93072.0
2017-12-05 14:30:00,51.42,51.42,51.2,51.22,117398.0,40.5996,40.5996,40.4259,40.4416,117398.0
2017-12-05 15:00:00,51.22,51.24,50.94,51.08,151899.0,40.4416,40.4574,40.2206,40.3311,151899.0
2017-12-05 15:30:00,51.08,51.15,50.77,50.88,341090.0,40.3311,40.3864,40.0863,40.1732,341090.0
2017-12-06 09:30:00,50.45,50.71,50.05,50.41,328286.0,39.8337,40.039,39.5178,39.8021,328286.0
2017-12-06 10:00:00,50.41,50.67,50.4,50.52,142080.0,39.8021,40.0074,39.7942,39.8889,142080.0
2017-12-06 10:30:00,50.53,50.68,50.35,50.63,171714.0,39.8968,40.0153,39.7547,39.9758,171714.0
2017-12-06 11:00:00,50.63,50.63,50.32,50.4,215095.0,39.9758,39.9758,39.731,39.7942,215095.0
2017-12-06 11:30:00,50.38,50.6,50.31,50.45,135150.0,39.7784,39.9521,39.7231,39.8337,135150.0
2017-12-06 12:00:00,50.45,50.59,50.28,50.3,135545.0,39.8337,39.9442,39.6995,39.7152,135545.0
2017-12-06 12:30:00,50.3,50.65,50.29,50.52,129003.0,39.7152,39.9916,39.7073,39.8889,129003.0
2017-12-06 13:00:00,50.52,50.6,50.43,50.46,92830.0,39.8889,39.9521,39.8179,39.8416,92830.0
2017-12-06 13:30:00,50.46,50.62,50.44,50.44,127241.0,39.8416,39.9679,39.8258,39.8258,127241.0
2017-12-06 14:00:00,50.44,50.53,50.3,50.32,138060.0,39.8258,39.8968,39.7152,39.731,138060.0
2017-12-06 14:30:00,50.32,50.44,50.24,50.24,104300.0,39.731,39.8258,39.6679,39.6679,104300.0
2017-12-06 15:00:00,50.24,50.25,50.11,50.12,176152.0,39.6679,39.6758,39.5652,39.5731,176152.0
2017-12-06 15:30:00,50.12,50.13,49.86,49.92,643589.0,39.5731,39.581,39.3678,39.4152,643589.0
2017-12-07 09:30:00,49.91,50.49,49.6,50.27,135558.0,39.4073,39.8653,39.1625,39.6916,135558.0
2017-12-07 10:00:00,50.28,50.41,50.15,50.23,91770.0,39.6995,39.8021,39.5968,39.66,91770.0
2017-12-07 10:30:00,50.24,50.63,50.2,50.56,96727.0,39.6679,39.9758,39.6363,39.9205,96727.0
2017-12-07 11:00:00,50.56,50.81,50.46,50.81,263408.0,39.9205,40.1179,39.8416,40.1179,263408.0
2017-12-07 11:30:00,50.8,50.86,50.61,50.61,98309.0,40.11,40.1574,39.96,39.96,98309.0
2017-12-07 12:00:00,50.61,50.63,50.46,50.56,73351.0,39.96,39.9758,39.8416,39.9205,73351.0
2017-12-07 12:30:00,50.55,50.55,50.33,50.44,66722.0,39.9126,39.9126,39.7389,39.8258,66722.0
2017-12-07 13:00:00,50.45,50.52,50.37,50.42,69350.0,39.8337,39.8889,39.7705,39.81,69350.0
2017-12-07 13:30:00,50.43,50.48,50.32,50.38,73831.0,39.8179,39.8574,39.731,39.7784,73831.0
2017-12-07 14:00:00,50.37,50.49,50.37,50.44,105772.0,39.7705,39.8653,39.7705,39.8258,105772.0
2017-12-07 14:30:00,50.46,50.46,50.28,50.39,100513.0,39.8416,39.8416,39.6995,39.7863,100513.0
2017-12-07 15:00:00,50.4,50.49,50.3,50.45,153532.0,39.7942,39.8653,39.7152,39.8337,153532.0
2017-12-07 15:30:00,50.45,50.53,50.33,50.48,338705.0,39.8337,39.8968,39.7389,39.8574,338705.0
2017-12-08 09:30:00,50.88,50.88,50.5,50.6,90150.0,40.1732,40.1732,39.8732,39.9521,90150.0
2017-12-08 10:00:00,50.6,50.65,50.41,50.59,51450.0,39.9521,39.9916,39.8021,39.9442,51450.0
2017-12-08 10:30:00,50.59,50.68,50.44,50.57,91395.0,39.9442,40.0153,39.8258,39.9284,91395.0
2017-12-08 11:00:00,50.54,50.56,50.42,50.51,125686.0,39.9047,39.9205,39.81,39.8811,125686.0
2017-12-08 11:30:00,50.54,50.6,50.47,50.54,63030.0,39.9047,39.9521,39.8495,39.9047,63030.0
2017-12-08 12:00:00,50.55,50.67,50.54,50.63,47425.0,39.9126,40.0074,39.9047,39.9758,47425.0
2017-12-08 12:30:00,50.64,50.87,50.63,50.83,75719.0,39.9837,40.1653,39.9758,40.1337,75719.0
2017-12-08 13:00:00,50.85,50.88,50.77,50.83,57463.0,40.1495,40.1732,40.0863,40.1337,57463.0
2017-12-08 13:30:00,50.85,50.91,50.8,50.89,68023.0,40.1495,40.1969,40.11,40.1811,68023.0
2017-12-08 14:00:00,50.89,50.93,50.78,50.9,105442.0,40.1811,40.2127,40.0942,40.189,105442.0
2017-12-08 14:30:00,50.91,51.0,50.84,50.99,85304.0,40.1969,40.2679,40.1416,40.26,85304.0
2017-12-08 15:00:00,51.0,51.03,50.86,50.9,109895.0,40.2679,40.2916,40.1574,40.189,109895.0
2017-12-08 15:30:00,50.9,50.98,50.83,50.93,249745.0,40.189,40.2521,40.1337,40.2127,249745.0
2017-12-11 09:30:00,50.9,51.06,50.54,50.82,121920.0,40.189,40.3153,39.9047,40.1258,121920.0
2017-12-11 10:00:00,50.82,50.93,50.45,50.45,54787.0,40.1258,40.2127,39.8337,39.8337,54787.0
2017-12-11 10:30:00,50.46,50.63,50.39,50.56,67138.0,39.8416,39.9758,39.7863,39.9205,67138.0
2017-12-11 11:00:00,50.52,50.53,50.29,50.36,65416.0,39.8889,39.8968,39.7073,39.7626,65416.0
2017-12-11 11:30:00,50.36,50.38,50.19,50.22,54558.0,39.7626,39.7784,39.6284,39.6521,54558.0
2017-12-11 12:00:00,50.21,50.33,50.18,50.23,135165.0,39.6442,39.7389,39.6205,39.66,135165.0
2017-12-11 12:30:00,50.22,50.48,50.2,50.39,91438.0,39.6521,39.8574,39.6363,39.7863,91438.0
2017-12-11 13:00:00,50.4,50.4,50.16,50.17,114306.0,39.7942,39.7942,39.6047,39.6126,114306.0
2017-12-11 13:30:00,50.18,50.33,50.14,50.26,65574.0,39.6205,39.7389,39.5889,39.6837,65574.0
2017-12-11 14:00:00,50.27,50.27,50.18,50.22,46861.0,39.6916,39.6916,39.6205,39.6521,46861.0
2017-12-11 14:30:00,50.21,50.21,50.1,50.1,86091.0,39.6442,39.6442,39.5573,39.5573,86091.0
2017-12-11 15:00:00,50.1,50.16,49.86,49.87,117574.0,39.5573,39.6047,39.3678,39.3757,117574.0
2017-12-11 15:30:00,49.87,49.98,49.8,49.95,376657.0,39.3757,39.4626,39.3205,39.4389,376657.0
2017-12-12 09:30:00,50.03,50.33,49.94,50.2,143409.0,39.5021,39.7389,39.431,39.6363,143409.0
2017-12-12 10:00:00,50.19,50.42,50.11,50.32,92549.0,39.6284,39.81,39.5652,39.731,92549.0
2017-12-12 10:30:00,50.31,50.36,50.08,50.14,83146.0,39.7231,39.7626,39.5415,39.5889,83146.0
2017-12-12 11:00:00,50.12,50.16,49.88,50.14,108576.0,39.5731,39.6047,39.3836,39.5889,108576.0
2017-12-12 11:30:00,50.14,50.2,50.06,50.15,127749.0,39.5889,39.6363,39.5257,39.5968,127749.0
2017-12-12 12:00:00,50.15,50.22,50.02,50.05,108494.0,39.5968,39.6521,39.4942,39.5178,108494.0
2017-12-12 12:30:00,50.06,50.26,49.99,50.14,228637.0,39.5257,39.6837,39.4705,39.5889,228637.0
2017-12-12 13:00:00,50.14,50.18,50.07,50.18,95508.0,39.5889,39.6205,39.5336,39.6205,95508.0
2017-12-12 13:30:00,50.19,50.33,50.18,50.19,157437.0,39.6284,39.7389,39.6205,39.6284,157437.0
2017-12-12 14:00:00,50.18,50.46,50.18,50.45,251212.0,39.6205,39.8416,39.6205,39.8337,251212.0
2017-12-12 14:30:00,50.44,50.52,50.36,50.47,81642.0,39.8258,39.8889,39.7626,39.8495,81642.0
2017-12-12 15:00:00,50.46,50.6,50.35,50.58,91099.0,39.8416,39.9521,39.7547,39.9363,91099.0
2017-12-12 15:30:00,50.58,50.61,50.38,50.48,393943.0,39.9363,39.96,39.7784,39.8574,393943.0
2017-12-13 09:30:00,50.61,50.61,50.11,50.29,160647.0,39.96,39.96,39.5652,39.7073,160647.0
2017-12-13 10:00:00,50.3,50.43,50.11,50.39,69215.0,39.7152,39.8179,39.5652,39.7863,69215.0
2017-12-13 10:30:00,50.41,50.45,50.11,50.23,61029.0,39.8021,39.8337,39.5652,39.66,61029.0
2017-12-13 11:00:00,50.21,50.4,50.16,50.38,67243.0,39.6442,39.7942,39.6047,39.7784,67243.0
2017-12-13 11:30:00,50.35,50.82,50.31,50.69,97856.0,39.7547,40.1258,39.7231,40.0232,97856.0
2017-12-13 12:00:00,50.69,50.74,50.58,50.61,70973.0,40.0232,40.0627,39.9363,39.96,70973.0
2017-12-13 12:30:00,50.62,50.66,50.56,50.59,55767.0,39.9679,39.9995,39.9205,39.9442,55767.0
2017-12-13 13:00:00,50.56,50.68,50.49,50.68,98945.0,39.9205,40.0153,39.8653,40.0153,98945.0
2017-12-13 13:30:00,50.66,50.75,50.57,50.73,70594.0,39.9995,40.0705,39.9284,40.0548,70594.0
2017-12-13 14:00:00,50.74,50.8,50.33,50.39,114692.0,40.0627,40.11,39.7389,39.7863,114692.0
2017-12-13 14:30:00,50.41,50.46,50.09,50.12,90961.0,39.8021,39.8416,39.5494,39.5731,90961.0
2017-12-13 15:00:00,50.13,50.15,49.87,49.89,135257.0,39.581,39.5968,39.3757,39.3915,135257.0
2017-12-13 15:30:00,49.88,50.01,49.55,49.77,510003.0,39.3836,39.4863,39.1231,39.2968,510003.0
2017-12-14 09:30:00,49.91,49.91,49.5,49.72,121255.0,39.4073,39.4073,39.0836,39.2573,121255.0
2017-12-14 10:00:00,49.72,50.0,49.72,49.92,134395.0,39.2573,39.4784,39.2573,39.4152,134395.0
2017-12-14 10:30:00,49.92,50.25,49.89,50.09,331287.0,39.4152,39.6758,39.3915,39.5494,331287.0
2017-12-14 11:00:00,50.08,50.23,49.67,49.88,321563.0,39.5415,39.66,39.2178,39.3836,321563.0
2017-12-14 11:30:00,49.85,49.87,49.73,49.84,69886.0,39.3599,39.3757,39.2652,39.352,69886.0
2017-12-14 12:00:00,49.82,49.83,49.56,49.58,40093.0,39.3362,39.3441,39.131,39.1468,40093.0
2017-12-14 12:30:00,49.57,49.82,49.56,49.79,132120.0,39.1389,39.3362,39.131,39.3126,132120.0
2017-12-14 13:00:00,49.78,50.05,49.65,49.7,265973.0,39.3047,39.5178,39.202,39.2415,265973.0
2017-12-14 13:30:00,49.67,49.69,49.47,49.47,65032.0,39.2178,39.2336,39.0599,39.0599,65032.0
2017-12-14 14:00:00,49.47,49.51,49.13,49.13,67258.0,39.0599,39.0915,38.7914,38.7914,67258.0
2017-12-14 14:30:00,49.16,49.47,49.13,49.44,221437.0,38.8151,39.0599,38.7914,39.0362,221437.0
2017-12-14 15:00:00,49.43,49.45,49.19,49.23,98336.0,39.0283,39.0441,38.8388,38.8704,98336.0
2017-12-14 15:30:00,49.23,49.42,49.21,49.22,273104.0,38.8704,39.0204,38.8546,38.8625,273104.0
2017-12-15 09:30:00,49.26,49.85,49.22,49.69,291254.0,38.8941,39.3599,38.8625,39.2336,291254.0
2017-12-15 10:00:00,49.73,50.03,49.69,49.87,83329.0,39.2652,39.5021,39.2336,39.3757,83329.0
2017-12-15 10:30:00,49.88,49.88,49.68,49.7,107393.0,39.3836,39.3836,39.2257,39.2415,107393.0
2017-12-15 11:00:00,49.7,50.06,49.67,50.06,54548.0,39.2415,39.5257,39.2178,39.5257,54548.0
2017-12-15 11:30:00,50.05,50.17,49.95,50.03,115486.0,39.5178,39.6126,39.4389,39.5021,115486.0
2017-12-15 12:00:00,50.04,50.2,50.02,50.2,32328.0,39.51,39.6363,39.4942,39.6363,32328.0
2017-12-15 12:30:00,50.2,50.35,50.17,50.23,48489.0,39.6363,39.7547,39.6126,39.66,48489.0
2017-12-15 13:00:00,50.24,50.5,50.22,50.5,70641.0,39.6679,39.8732,39.6521,39.8732,70641.0
2017-12-15 13:30:00,50.49,50.72,50.44,50.69,84844.0,39.8653,40.0469,39.8258,40.0232,84844.0
2017-12-15 14:00:00,50.69,50.7,50.42,50.43,80499.0,40.0232,40.0311,39.81,39.8179,80499.0
2017-12-15 14:30:00,50.42,50.52,50.35,50.4,93428.0,39.81,39.8889,39.7547,39.7942,93428.0
2017-12-15 15:00:00,50.41,50.45,50.23,50.23,146962.0,39.8021,39.8337,39.66,39.66,146962.0
2017-12-15 15:30:00,50.24,50.31,49.95,50.01,701857.0,39.6679,39.7231,39.4389,39.4863,701857.0
2017-12-18 09:30:00,50.5,50.94,50.5,50.94,164379.0,39.8732,40.2206,39.8732,40.2206,164379.0
2017-12-18 10:00:00,50.96,50.96,50.71,50.73,71386.0,40.2364,40.2364,40.039,40.0548,71386.0
2017-12-18 10:30:00,50.72,50.98,50.67,50.98,136978.0,40.0469,40.2521,40.0074,40.2521,136978.0
2017-12-18 11:00:00,50.96,51.09,50.92,51.08,101070.0,40.2364,40.339,40.2048,40.3311,101070.0
2017-12-18 11:30:00,51.08,51.15,51.02,51.06,117310.0,40.3311,40.3864,40.2837,40.3153,117310.0
2017-12-18 12:00:00,51.06,51.16,51.06,51.12,56397.0,40.3153,40.3943,40.3153,40.3627,56397.0
2017-12-18 12:30:00,51.12,51.23,50.95,51.04,68282.0,40.3627,40.4495,40.2285,40.2995,68282.0
2017-12-18 13:00:00,51.03,51.05,50.9,51.02,55133.0,40.2916,40.3074,40.189,40.2837,55133.0
2017-12-18 13:30:00,51.01,51.02,50.73,50.79,87669.0,40.2758,40.2837,40.0548,40.1021,87669.0
2017-12-18 14:00:00,50.82,50.9,50.81,50.84,53467.0,40.1258,40.189,40.1179,40.1416,53467.0
2017-12-18 14:30:00,50.85,51.07,50.85,51.02,78347.0,40.1495,40.3232,40.1495,40.2837,78347.0
2017-12-18 15:00:00,51.04,51.15,50.95,50.95,127652.0,40.2995,40.3864,40.2285,40.2285,127652.0
2017-12-18 15:30:00,50.94,51.05,50.82,51.0,423833.0,40.2206,40.3074,40.1258,40.2679,423833.0
2017-12-19 09:30:00,51.18,51.32,50.96,51.02,84448.0,40.4101,40.5206,40.2364,40.2837,84448.0
2017-12-19 10:00:00,51.01,51.1,50.74,50.81,45139.0,40.2758,40.3469,40.0627,40.1179,45139.0
2017-12-19 10:30:00,50.83,51.04,50.75,50.97,37793.0,40.1337,40.2995,40.0705,40.2443,37793.0
2017-12-19 11:00:00,50.95,51.16,50.94,51.05,52195.0,40.2285,40.3943,40.2206,40.3074,52195.0
2017-12-19 11:30:00,51.02,51.06,50.92,50.97,54970.0,40.2837,40.3153,40.2048,40.2443,54970.0
2017-12-19 12:00:00,50.96,51.09,50.9,51.0,29336.0,40.2364,40.339,40.189,40.2679,29336.0
2017-12-19 12:30:00,51.01,51.12,50.89,51.12,31761.0,40.2758,40.3627,40.1811,40.3627,31761.0
2017-12-19 13:00:00,51.13,51.34,51.12,51.23,69873.0,40.3706,40.5364,40.3627,40.4495,69873.0
2017-12-19 13:30:00,51.22,51.22,51.1,51.16,35749.0,40.4416,40.4416,40.3469,40.3943,35749.0
2017-12-19 14:00:00,51.17,51.24,51.11,51.11,79755.0,40.4022,40.4574,40.3548,40.3548,79755.0
2017-12-19 14:30:00,51.13,51.13,51.0,51.1,40553.0,40.3706,40.3706,40.2679,40.3469,40553.0
2017-12-19 15:00:00,51.09,51.11,50.96,50.99,43342.0,40.339,40.3548,40.2364,40.26,43342.0
2017-12-19 15:30:00,51.0,51.1,50.87,50.89,129278.0,40.2679,40.3469,40.1653,40.1811,129278.0
2017-12-20 09:30:00,51.43,51.52,50.62,50.94,135613.0,40.6075,40.6785,39.9679,40.2206,135613.0
2017-12-20 10:00:00,50.99,50.99,50.73,50.74,96335.0,40.26,40.26,40.0548,40.0627,96335.0
2017-12-20 10:30:00,50.73,50.73,50.21,50.47,77299.0,40.0548,40.0548,39.6442,39.8495,77299.0
2017-12-20 11:00:00,50.52,50.69,50.44,50.59,38026.0,39.8889,40.0232,39.8258,39.9442,38026.0
2017-12-20 11:30:00,50.58,50.75,50.53,50.56,30108.0,39.9363,40.0705,39.8968,39.9205,30108.0
2017-12-20 12:00:00,50.55,50.75,50.53,50.65,131338.0,39.9126,40.0705,39.8968,39.9916,131338.0
2017-12-20 12:30:00,50.63,50.68,50.48,50.63,59742.0,39.9758,40.0153,39.8574,39.9758,59742.0
2017-12-20 13:00:00,50.63,50.8,50.63,50.74,27192.0,39.9758,40.11,39.9758,40.0627,27192.0
2017-12-20 13:30:00,50.77,50.93,50.77,50.85,61926.0,40.0863,40.2127,40.0863,40.1495,61926.0
2017-12-20 14:00:00,50.84,50.9,50.79,50.84,39752.0,40.1416,40.189,40.1021,40.1416,39752.0
2017-12-20 14:30:00,50.83,50.89,50.74,50.83,47779.0,40.1337,40.1811,40.0627,40.1337,47779.0
2017-12-20 15:00:00,50.82,50.95,50.81,50.89,128210.0,40.1258,40.2285,40.1179,40.1811,128210.0
2017-12-20 15:30:00,50.89,50.97,50.71,50.73,451947.0,40.1811,40.2443,40.039,40.0548,451947.0
2017-12-21 09:30:00,51.12,51.22,50.9,51.13,272067.0,40.3627,40.4416,40.189,40.3706,272067.0
2017-12-21 10:00:00,51.14,51.5,51.14,51.29,54614.0,40.3785,40.6627,40.3785,40.4969,54614.0
2017-12-21 10:30:00,51.3,51.47,51.28,51.4,29569.0,40.5048,40.639,40.489,40.5838,29569.0
2017-12-21 11:00:00,51.4,51.41,51.23,51.35,66523.0,40.5838,40.5917,40.4495,40.5443,66523.0
2017-12-21 11:30:00,51.34,51.46,51.28,51.4,74656.0,40.5364,40.6311,40.489,40.5838,74656.0
2017-12-21 12:00:00,51.39,51.39,51.25,51.32,72851.0,40.5759,40.5759,40.4653,40.5206,72851.0
2017-12-21 12:30:00,51.35,51.39,51.28,51.36,30779.0,40.5443,40.5759,40.489,40.5522,30779.0
2017-12-21 13:00:00,51.39,51.52,51.36,51.51,40162.0,40.5759,40.6785,40.5522,40.6706,40162.0
2017-12-21 13:30:00,51.51,51.63,51.45,51.46,76189.0,40.6706,40.7654,40.6232,40.6311,76189.0
2017-12-21 14:00:00,51.47,51.55,51.46,51.55,39701.0,40.639,40.7022,40.6311,40.7022,39701.0
2017-12-21 14:30:00,51.56,51.57,51.44,51.56,92367.0,40.7101,40.718,40.6153,40.7101,92367.0
2017-12-21 15:00:00,51.55,51.57,51.45,51.47,116918.0,40.7022,40.718,40.6232,40.639,116918.0
2017-12-21 15:30:00,51.48,51.51,51.39,51.45,281344.0,40.6469,40.6706,40.5759,40.6232,281344.0
2017-12-22 09:30:00,51.5,51.59,51.21,51.46,72604.0,40.6627,40.7338,40.4337,40.6311,72604.0
2017-12-22 10:00:00,51.46,51.49,51.04,51.08,29765.0,40.6311,40.6548,40.2995,40.3311,29765.0
2017-12-22 10:30:00,51.09,51.15,50.97,51.0,21246.0,40.339,40.3864,40.2443,40.2679,21246.0
2017-12-22 11:00:00,51.01,51.09,50.91,51.06,43808.0,40.2758,40.339,40.1969,40.3153,43808.0
2017-12-22 11:30:00,51.07,51.07,50.91,51.0,17457.0,40.3232,40.3232,40.1969,40.2679,17457.0
2017-12-22 12:00:00,51.01,51.19,51.01,51.18,20249.0,40.2758,40.418,40.2758,40.4101,20249.0
2017-12-22 12:30:00,51.19,51.2,51.12,51.17,19832.0,40.418,40.4259,40.3627,40.4022,19832.0
2017-12-22 13:00:00,51.18,51.24,51.15,51.15,28041.0,40.4101,40.4574,40.3864,40.3864,28041.0
2017-12-22 13:30:00,51.15,51.35,51.15,51.34,30562.0,40.3864,40.5443,40.3864,40.5364,30562.0
2017-12-22 14:00:00,51.33,51.34,51.22,51.29,23911.0,40.5285,40.5364,40.4416,40.4969,23911.0
2017-12-22 14:30:00,51.29,51.37,51.28,51.3,26379.0,40.4969,40.5601,40.489,40.5048,26379.0
2017-12-22 15:00:00,51.3,51.35,51.26,51.33,36686.0,40.5048,40.5443,40.4732,40.5285,36686.0
2017-12-22 15:30:00,51.33,51.46,51.24,51.34,153478.0,40.5285,40.6311,40.4574,40.5364,153478.0
2017-12-26 09:30:00,51.25,51.97,51.25,51.33,59523.0,40.4653,41.0338,40.4653,40.5285,59523.0
2017-12-26 10:00:00,51.29,51.32,51.09,51.1,40065.0,40.4969,40.5206,40.339,40.3469,40065.0
2017-12-26 10:30:00,51.09,51.14,50.86,50.87,29805.0,40.339,40.3785,40.1574,40.1653,29805.0
2017-12-26 11:00:00,50.86,51.13,50.79,51.12,45556.0,40.1574,40.3706,40.1021,40.3627,45556.0
2017-12-26 11:30:00,51.13,51.14,50.85,50.88,93466.0,40.3706,40.3785,40.1495,40.1732,93466.0
2017-12-26 12:00:00,50.89,50.92,50.82,50.86,25024.0,40.1811,40.2048,40.1258,40.1574,25024.0
2017-12-26 12:30:00,50.87,50.89,50.68,50.72,19190.0,40.1653,40.1811,40.0153,40.0469,19190.0
2017-12-26 13:00:00,50.71,50.77,50.66,50.72,18023.0,40.039,40.0863,39.9995,40.0469,18023.0
2017-12-26 13:30:00,50.74,50.85,50.73,50.76,17485.0,40.0627,40.1495,40.0548,40.0784,17485.0
2017-12-26 14:00:00,50.76,50.81,50.7,50.8,20010.0,40.0784,40.1179,40.0311,40.11,20010.0
2017-12-26 14:30:00,50.8,50.83,50.73,50.77,25134.0,40.11,40.1337,40.0548,40.0863,25134.0
2017-12-26 15:00:00,50.8,50.84,50.75,50.82,32538.0,40.11,40.1416,40.0705,40.1258,32538.0
2017-12-26 15:30:00,50.8,50.89,50.74,50.86,120987.0,40.11,40.1811,40.0627,40.1574,120987.0
2017-12-27 09:30:00,50.78,50.89,50.46,50.46,61420.0,40.0942,40.1811,39.8416,39.8416,61420.0
2017-12-27 10:00:00,50.52,50.81,50.52,50.69,27539.0,39.8889,40.1179,39.8889,40.0232,27539.0
2017-12-27 10:30:00,50.71,50.83,50.62,50.78,22976.0,40.039,40.1337,39.9679,40.0942,22976.0
2017-12-27 11:00:00,50.81,50.85,50.77,50.83,44509.0,40.1179,40.1495,40.0863,40.1337,44509.0
2017-12-27 11:30:00,50.82,50.88,50.76,50.82,37520.0,40.1258,40.1732,40.0784,40.1258,37520.0
2017-12-27 12:00:00,50.8,50.8,50.59,50.66,34252.0,40.11,40.11,39.9442,39.9995,34252.0
2017-12-27 12:30:00,50.64,50.78,50.64,50.72,17793.0,39.9837,40.0942,39.9837,40.0469,17793.0
2017-12-27 13:00:00,50.72,50.78,50.62,50.66,23390.0,40.0469,40.0942,39.9679,39.9995,23390.0
2017-12-27 13:30:00,50.64,50.77,50.6,50.68,23428.0,39.9837,40.0863,39.9521,40.0153,23428.0
2017-12-27 14:00:00,50.69,50.7,50.58,50.66,22627.0,40.0232,40.0311,39.9363,39.9995,22627.0
2017-12-27 14:30:00,50.66,50.66,50.54,50.63,30682.0,39.9995,39.9995,39.9047,39.9758,30682.0
2017-12-27 15:00:00,50.64,50.73,50.64,50.72,27848.0,39.9837,40.0548,39.9837,40.0469,27848.0
2017-12-27 15:30:00,50.7,50.73,50.59,50.71,122434.0,40.0311,40.0548,39.9442,40.039,122434.0
2017-12-28 09:30:00,50.92,50.92,50.53,50.81,53828.0,40.2048,40.2048,39.8968,40.1179,53828.0
2017-12-28 10:00:00,50.81,50.96,50.8,50.84,22697.0,40.1179,40.2364,40.11,40.1416,22697.0
2017-12-28 10:30:00,50.85,50.91,50.75,50.77,17416.0,40.1495,40.1969,40.0705,40.0863,17416.0
2017-12-28 11:00:00,50.8,50.83,50.64,50.68,29497.0,40.11,40.1337,39.9837,40.0153,29497.0
2017-12-28 11:30:00,50.7,50.81,50.68,50.78,12523.0,40.0311,40.1179,40.0153,40.0942,12523.0
2017-12-28 12:00:00,50.78,51.01,50.76,51.0,41988.0,40.0942,40.2758,40.0784,40.2679,41988.0
2017-12-28 12:30:00,51.01,51.1,50.97,51.04,52010.0,40.2758,40.3469,40.2443,40.2995,52010.0
2017-12-28 13:00:00,51.03,51.04,50.96,50.99,42682.0,40.2916,40.2995,40.2364,40.26,42682.0
2017-12-28 13:30:00,51.0,51.03,50.93,51.0,33785.0,40.2679,40.2916,40.2127,40.2679,33785.0
2017-12-28 14:00:00,51.01,51.08,51.0,51.06,35144.0,40.2758,40.3311,40.2679,40.3153,35144.0
2017-12-28 14:30:00,51.05,51.14,51.03,51.14,34763.0,40.3074,40.3785,40.2916,40.3785,34763.0
2017-12-28 15:00:00,51.14,51.24,51.07,51.23,77858.0,40.3785,40.4574,40.3232,40.4495,77858.0
2017-12-28 15:30:00,51.23,51.37,51.21,51.34,207766.0,40.4495,40.5601,40.4337,40.5364,207766.0
2017-12-29 09:30:00,51.28,51.55,51.02,51.14,49829.0,40.489,40.7022,40.2837,40.3785,49829.0
2017-12-29 10:00:00,51.11,51.11,50.83,51.05,59321.0,40.3548,40.3548,40.1337,40.3074,59321.0
2017-12-29 10:30:00,51.03,51.03,50.83,51.0,69663.0,40.2916,40.2916,40.1337,40.2679,69663.0
2017-12-29 11:00:00,50.99,51.01,50.87,50.9,38895.0,40.26,40.2758,40.1653,40.189,38895.0
2017-12-29 11:30:00,50.91,51.11,50.9,51.07,48191.0,40.1969,40.3548,40.189,40.3232,48191.0
2017-12-29 12:00:00,51.06,51.09,50.94,50.97,50024.0,40.3153,40.339,40.2206,40.2443,50024.0
2017-12-29 12:30:00,50.96,51.12,50.96,51.03,48180.0,40.2364,40.3627,40.2364,40.2916,48180.0
2017-12-29 13:00:00,51.03,51.19,51.01,51.09,61637.0,40.2916,40.418,40.2758,40.339,61637.0
2017-12-29 13:30:00,51.09,51.1,51.03,51.09,45517.0,40.339,40.3469,40.2916,40.339,45517.0
2017-12-29 14:00:00,51.08,51.12,51.03,51.11,44050.0,40.3311,40.3627,40.2916,40.3548,44050.0
2017-12-29 14:30:00,51.11,51.14,51.04,51.1,50950.0,40.3548,40.3785,40.2995,40.3469,50950.0
2017-12-29 15:00:00,51.09,51.17,51.05,51.14,54501.0,40.339,40.4022,40.3074,40.3785,54501.0
2017-12-29 15:30:00,51.15,51.15,50.81,50.84,299464.0,40.3864,40.3864,40.1179,40.1416,299464.0
2018-01-02 09:30:00,52.17,52.17,50.58,50.92,91173.0,41.1917,41.1917,39.9363,40.2048,91173.0
2018-01-02 10:00:00,50.89,51.07,50.76,50.77,98648.0,40.1811,40.3232,40.0784,40.0863,98648.0
2018-01-02 10:30:00,50.78,50.89,50.64,50.84,74925.0,40.0942,40.1811,39.9837,40.1416,74925.0
2018-01-02 11:00:00,50.86,50.87,50.65,50.71,83134.0,40.1574,40.1653,39.9916,40.039,83134.0
2018-01-02 11:30:00,50.7,50.73,50.44,50.47,217669.0,40.0311,40.0548,39.8258,39.8495,217669.0
2018-01-02 12:00:00,50.47,50.53,50.34,50.38,375298.0,39.8495,39.8968,39.7468,39.7784,375298.0
2018-01-02 12:30:00,50.39,50.4,50.21,50.24,144297.0,39.7863,39.7942,39.6442,39.6679,144297.0
2018-01-02 13:00:00,50.24,50.44,50.16,50.34,182181.0,39.6679,39.8258,39.6047,39.7468,182181.0
2018-01-02 13:30:00,50.35,50.48,50.29,50.35,76141.0,39.7547,39.8574,39.7073,39.7547,76141.0
2018-01-02 14:00:00,50.35,50.35,50.19,50.23,56742.0,39.7547,39.7547,39.6284,39.66,56742.0
2018-01-02 14:30:00,50.23,50.33,50.16,50.32,68841.0,39.66,39.7389,39.6047,39.731,68841.0
2018-01-02 15:00:00,50.31,50.39,50.24,50.34,128951.0,39.7231,39.7863,39.6679,39.7468,128951.0
2018-01-02 15:30:00,50.34,50.7,50.26,50.68,381895.0,39.7468,40.0311,39.6837,40.0153,381895.0
2018-01-03 09:30:00,50.69,50.7,50.28,50.49,137043.0,40.0232,40.0311,39.6995,39.8653,137043.0
2018-01-03 10:00:00,50.45,50.64,50.32,50.63,386265.0,39.8337,39.9837,39.731,39.9758,386265.0
2018-01-03 10:30:00,50.62,50.78,50.59,50.67,102932.0,39.9679,40.0942,39.9442,40.0074,102932.0
2018-01-03 11:00:00,50.69,50.85,50.66,50.66,48566.0,40.0232,40.1495,39.9995,39.9995,48566.0
2018-01-03 11:30:00,50.66,50.67,50.5,50.56,34615.0,39.9995,40.0074,39.8732,39.9205,34615.0
2018-01-03 12:00:00,50.56,50.63,50.47,50.5,34464.0,39.9205,39.9758,39.8495,39.8732,34464.0
2018-01-03 12:30:00,50.5,50.73,50.48,50.67,40130.0,39.8732,40.0548,39.8574,40.0074,40130.0
2018-01-03 13:00:00,50.66,50.67,50.58,50.66,39385.0,39.9995,40.0074,39.9363,39.9995,39385.0
2018-01-03 13:30:00,50.66,50.67,50.54,50.61,45391.0,39.9995,40.0074,39.9047,39.96,45391.0
2018-01-03 14:00:00,50.6,50.65,50.54,50.56,85530.0,39.9521,39.9916,39.9047,39.9205,85530.0
2018-01-03 14:30:00,50.57,50.62,50.53,50.58,48730.0,39.9284,39.9679,39.8968,39.9363,48730.0
2018-01-03 15:00:00,50.58,50.68,50.56,50.67,61883.0,39.9363,40.0153,39.9205,40.0074,61883.0
2018-01-03 15:30:00,50.67,50.73,50.6,50.64,238724.0,40.0074,40.0548,39.9521,39.9837,238724.0
2018-01-04 09:30:00,51.02,51.36,50.83,51.29,130939.0,40.2837,40.5522,40.1337,40.4969,130939.0
2018-01-04 10:00:00,51.35,51.64,51.31,51.38,142040.0,40.5443,40.7733,40.5127,40.568,142040.0
2018-01-04 10:30:00,51.39,51.47,51.28,51.41,110932.0,40.5759,40.639,40.489,40.5917,110932.0
2018-01-04 11:00:00,51.42,51.48,50.97,50.98,313966.0,40.5996,40.6469,40.2443,40.2521,313966.0
2018-01-04 11:30:00,50.98,51.0,50.79,50.86,187219.0,40.2521,40.2679,40.1021,40.1574,187219.0
2018-01-04 12:00:00,50.85,50.91,50.55,50.58,543867.0,40.1495,40.1969,39.9126,39.9363,543867.0
2018-01-04 12:30:00,50.58,51.08,50.55,51.07,299250.0,39.9363,40.3311,39.9126,40.3232,299250.0
2018-01-04 13:00:00,51.06,51.13,51.03,51.12,82949.0,40.3153,40.3706,40.2916,40.3627,82949.0
2018-01-04 13:30:00,51.13,51.13,50.96,51.03,68587.0,40.3706,40.3706,40.2364,40.2916,68587.0
2018-01-04 14:00:00,51.03,51.18,50.81,50.93,240763.0,40.2916,40.4101,40.1179,40.2127,240763.0
2018-01-04 14:30:00,50.91,51.0,50.82,50.84,60758.0,40.1969,40.2679,40.1258,40.1416,60758.0
2018-01-04 15:00:00,50.83,50.91,50.67,50.9,177113.0,40.1337,40.1969,40.0074,40.189,177113.0
2018-01-04 15:30:00,50.9,50.9,50.74,50.83,418572.0,40.189,40.189,40.0627,40.1337,418572.0
2018-01-05 09:30:00,51.11,51.2,50.8,50.93,68195.0,40.3548,40.4259,40.11,40.2127,68195.0
2018-01-05 10:00:00,50.92,50.96,50.81,50.83,47101.0,40.2048,40.2364,40.1179,40.1337,47101.0
2018-01-05 10:30:00,50.85,50.99,50.82,50.98,68306.0,40.1495,40.26,40.1258,40.2521,68306.0
2018-01-05 11:00:00,50.98,51.03,50.85,50.87,79923.0,40.2521,40.2916,40.1495,40.1653,79923.0
2018-01-05 11:30:00,50.86,50.87,50.52,50.56,48179.0,40.1574,40.1653,39.8889,39.9205,48179.0
2018-01-05 12:00:00,50.55,50.65,50.51,50.65,28037.0,39.9126,39.9916,39.8811,39.9916,28037.0
2018-01-05 12:30:00,50.64,50.64,50.47,50.55,51333.0,39.9837,39.9837,39.8495,39.9126,51333.0
2018-01-05 13:00:00,50.57,50.63,50.54,50.61,30475.0,39.9284,39.9758,39.9047,39.96,30475.0
2018-01-05 13:30:00,50.61,50.66,50.58,50.64,50701.0,39.96,39.9995,39.9363,39.9837,50701.0
2018-01-05 14:00:00,50.65,50.73,50.62,50.68,52544.0,39.9916,40.0548,39.9679,40.0153,52544.0
2018-01-05 14:30:00,50.69,50.72,50.58,50.65,58824.0,40.0232,40.0469,39.9363,39.9916,58824.0
2018-01-05 15:00:00,50.66,50.85,50.65,50.8,106977.0,39.9995,40.1495,39.9916,40.11,106977.0
2018-01-05 15:30:00,50.8,50.93,50.71,50.86,276469.0,40.11,40.2127,40.039,40.1574,276469.0
2018-01-08 09:30:00,50.87,51.0,50.48,50.69,134596.0,40.1653,40.2679,39.8574,40.0232,134596.0
2018-01-08 10:00:00,50.67,50.87,50.67,50.77,49738.0,40.0074,40.1653,40.0074,40.0863,49738.0
2018-01-08 10:30:00,50.78,50.94,50.7,50.89,82168.0,40.0942,40.2206,40.0311,40.1811,82168.0
2018-01-08 11:00:00,50.9,50.92,50.77,50.84,38917.0,40.189,40.2048,40.0863,40.1416,38917.0
2018-01-08 11:30:00,50.84,50.89,50.63,50.66,236379.0,40.1416,40.1811,39.9758,39.9995,236379.0
2018-01-08 12:00:00,50.67,50.76,50.6,50.62,99914.0,40.0074,40.0784,39.9521,39.9679,99914.0
2018-01-08 12:30:00,50.63,50.8,50.59,50.77,29479.0,39.9758,40.11,39.9442,40.0863,29479.0
2018-01-08 13:00:00,50.78,50.91,50.75,50.81,42622.0,40.0942,40.1969,40.0705,40.1179,42622.0
2018-01-08 13:30:00,50.81,50.89,50.77,50.87,24799.0,40.1179,40.1811,40.0863,40.1653,24799.0
2018-01-08 14:00:00,50.85,50.85,50.65,50.75,137452.0,40.1495,40.1495,39.9916,40.0705,137452.0
2018-01-08 14:30:00,50.75,50.91,50.75,50.9,48272.0,40.0705,40.1969,40.0705,40.189,48272.0
2018-01-08 15:00:00,50.89,50.92,50.78,50.79,55990.0,40.1811,40.2048,40.0942,40.1021,55990.0
2018-01-08 15:30:00,50.8,50.83,50.6,50.62,273508.0,40.11,40.1337,39.9521,39.9679,273508.0
2018-01-09 09:30:00,50.87,51.57,50.78,51.46,159082.0,40.1653,40.718,40.0942,40.6311,159082.0
2018-01-09 10:00:00,51.47,51.7,51.34,51.69,144032.0,40.639,40.8206,40.5364,40.8127,144032.0
2018-01-09 10:30:00,51.68,51.73,51.44,51.52,83238.0,40.8048,40.8443,40.6153,40.6785,83238.0
2018-01-09 11:00:00,51.52,51.82,51.52,51.79,73695.0,40.6785,40.9154,40.6785,40.8917,73695.0
2018-01-09 11:30:00,51.78,51.88,51.64,51.88,70412.0,40.8838,40.9628,40.7733,40.9628,70412.0
2018-01-09 12:00:00,51.88,52.06,51.86,52.05,70670.0,40.9628,41.1049,40.947,41.097,70670.0
2018-01-09 12:30:00,52.04,52.14,51.98,52.04,81474.0,41.0891,41.168,41.0417,41.0891,81474.0
2018-01-09 13:00:00,52.04,52.07,51.93,52.04,90670.0,41.0891,41.1128,41.0022,41.0891,90670.0
2018-01-09 13:30:00,52.03,52.04,51.84,51.97,77422.0,41.0812,41.0891,40.9312,41.0338,77422.0
2018-01-09 14:00:00,51.96,52.0,51.87,51.99,59503.0,41.0259,41.0575,40.9549,41.0496,59503.0
2018-01-09 14:30:00,51.98,52.04,51.83,51.85,70305.0,41.0417,41.0891,40.9233,40.9391,70305.0
2018-01-09 15:00:00,51.84,51.97,51.81,51.83,111231.0,40.9312,41.0338,40.9075,40.9233,111231.0
2018-01-09 15:30:00,51.83,51.9,51.77,51.79,401567.0,40.9233,40.9785,40.8759,40.8917,401567.0
2018-01-10 09:30:00,51.85,52.57,51.84,52.54,143148.0,40.9391,41.5076,40.9312,41.4839,143148.0
2018-01-10 10:00:00,52.6,52.61,52.29,52.56,79522.0,41.5312,41.5391,41.2865,41.4997,79522.0
2018-01-10 10:30:00,52.54,52.76,52.53,52.61,158821.0,41.4839,41.6576,41.476,41.5391,158821.0
2018-01-10 11:00:00,52.62,52.85,52.62,52.7,95046.0,41.547,41.7286,41.547,41.6102,95046.0
2018-01-10 11:30:00,52.69,52.98,52.69,52.9,97174.0,41.6023,41.8313,41.6023,41.7681,97174.0
2018-01-10 12:00:00,52.85,53.06,52.8,52.96,61769.0,41.7286,41.8944,41.6892,41.8155,61769.0
2018-01-10 12:30:00,52.97,53.07,52.84,53.07,28910.0,41.8234,41.9023,41.7207,41.9023,28910.0
2018-01-10 13:00:00,53.04,53.06,52.92,52.96,21783.0,41.8787,41.8944,41.7839,41.8155,21783.0
2018-01-10 13:30:00,52.94,52.97,52.8,52.8,42731.0,41.7997,41.8234,41.6892,41.6892,42731.0
2018-01-10 14:00:00,52.8,52.85,52.54,52.56,80913.0,41.6892,41.7286,41.4839,41.4997,80913.0
2018-01-10 14:30:00,52.57,52.68,52.39,52.4,56163.0,41.5076,41.5944,41.3654,41.3733,56163.0
2018-01-10 15:00:00,52.39,52.46,52.21,52.29,76553.0,41.3654,41.4207,41.2233,41.2865,76553.0
2018-01-10 15:30:00,52.28,52.48,52.28,52.35,590578.0,41.2786,41.4365,41.2786,41.3339,590578.0
2018-01-11 09:30:00,52.59,53.23,52.38,53.12,130989.0,41.5234,42.0287,41.3575,41.9418,130989.0
2018-01-11 10:00:00,53.14,53.17,52.8,52.89,78247.0,41.9576,41.9813,41.6892,41.7602,78247.0
2018-01-11 10:30:00,52.86,52.92,52.7,52.9,47724.0,41.7365,41.7839,41.6102,41.7681,47724.0
2018-01-11 11:00:00,52.91,52.92,52.73,52.74,52302.0,41.776,41.7839,41.6339,41.6418,52302.0
2018-01-11 11:30:00,52.73,52.79,52.64,52.75,57690.0,41.6339,41.6813,41.5628,41.6497,57690.0
2018-01-11 12:00:00,52.73,52.93,52.71,52.86,36494.0,41.6339,41.7918,41.6181,41.7365,36494.0
2018-01-11 12:30:00,52.88,52.97,52.88,52.94,42218.0,41.7523,41.8234,41.7523,41.7997,42218.0
2018-01-11 13:00:00,52.94,52.96,52.74,52.79,39692.0,41.7997,41.8155,41.6418,41.6813,39692.0
2018-01-11 13:30:00,52.79,52.84,52.77,52.79,16662.0,41.6813,41.7207,41.6655,41.6813,16662.0
2018-01-11 14:00:00,52.81,52.81,52.68,52.8,23058.0,41.6971,41.6971,41.5944,41.6892,23058.0
2018-01-11 14:30:00,52.8,53.02,52.77,53.0,79817.0,41.6892,41.8629,41.6655,41.8471,79817.0
2018-01-11 15:00:00,52.98,53.1,52.98,53.07,52196.0,41.8313,41.926,41.8313,41.9023,52196.0
2018-01-11 15:30:00,53.05,53.12,52.96,53.1,231217.0,41.8866,41.9418,41.8155,41.926,231217.0
2018-01-12 09:30:00,53.38,53.48,53.05,53.46,87576.0,42.1471,42.2261,41.8866,42.2103,87576.0
2018-01-12 10:00:00,53.42,53.6,53.37,53.54,45785.0,42.1787,42.3208,42.1392,42.2734,45785.0
2018-01-12 10:30:00,53.54,53.72,53.52,53.71,122831.0,42.2734,42.4156,42.2576,42.4077,122831.0
2018-01-12 11:00:00,53.69,53.77,53.54,53.71,163813.0,42.3919,42.455,42.2734,42.4077,163813.0
2018-01-12 11:30:00,53.69,53.73,53.56,53.7,41373.0,42.3919,42.4235,42.2892,42.3998,41373.0
2018-01-12 12:00:00,53.69,53.69,53.56,53.62,49797.0,42.3919,42.3919,42.2892,42.3366,49797.0
2018-01-12 12:30:00,53.61,53.61,53.47,53.55,27124.0,42.3287,42.3287,42.2182,42.2813,27124.0
2018-01-12 13:00:00,53.55,53.61,53.48,53.58,36084.0,42.2813,42.3287,42.2261,42.305,36084.0
2018-01-12 13:30:00,53.58,53.69,53.54,53.6,53929.0,42.305,42.3919,42.2734,42.3208,53929.0
2018-01-12 14:00:00,53.6,53.61,53.48,53.52,36456.0,42.3208,42.3287,42.2261,42.2576,36456.0
2018-01-12 14:30:00,53.53,53.56,53.33,53.41,33373.0,42.2655,42.2892,42.1076,42.1708,33373.0
2018-01-12 15:00:00,53.41,53.48,53.25,53.29,39743.0,42.1708,42.2261,42.0445,42.076,39743.0
2018-01-12 15:30:00,53.29,53.45,53.2,53.28,532300.0,42.076,42.2024,42.005,42.0682,532300.0
2018-01-16 09:30:00,53.66,53.87,53.4,53.45,87749.0,42.3682,42.534,42.1629,42.2024,87749.0
2018-01-16 10:00:00,53.47,53.51,53.31,53.4,61104.0,42.2182,42.2498,42.0918,42.1629,61104.0
2018-01-16 10:30:00,53.41,53.41,53.12,53.2,101699.0,42.1708,42.1708,41.9418,42.005,101699.0
2018-01-16 11:00:00,53.18,53.45,53.09,53.45,84267.0,41.9892,42.2024,41.9181,42.2024,84267.0
2018-01-16 11:30:00,53.47,53.53,53.23,53.27,123222.0,42.2182,42.2655,42.0287,42.0603,123222.0
2018-01-16 12:00:00,53.29,53.39,53.25,53.26,47444.0,42.076,42.155,42.0445,42.0524,47444.0
2018-01-16 12:30:00,53.27,53.29,53.13,53.13,29339.0,42.0603,42.076,41.9497,41.9497,29339.0
2018-01-16 13:00:00,53.14,53.26,53.14,53.21,28741.0,41.9576,42.0524,41.9576,42.0129,28741.0
2018-01-16 13:30:00,53.2,53.3,53.07,53.12,33502.0,42.005,42.0839,41.9023,41.9418,33502.0
2018-01-16 14:00:00,53.11,53.14,52.72,52.76,62168.0,41.9339,41.9576,41.626,41.6576,62168.0
2018-01-16 14:30:00,52.76,52.89,52.51,52.76,64492.0,41.6576,41.7602,41.4602,41.6576,64492.0
2018-01-16 15:00:00,52.76,53.02,52.76,53.02,127567.0,41.6576,41.8629,41.6576,41.8629,127567.0
2018-01-16 15:30:00,52.99,53.06,52.87,52.88,242253.0,41.8392,41.8944,41.7444,41.7523,242253.0
2018-01-17 09:30:00,53.15,53.15,52.33,52.38,107156.0,41.9655,41.9655,41.3181,41.3575,107156.0
2018-01-17 10:00:00,52.38,52.65,52.35,52.55,156126.0,41.3575,41.5707,41.3339,41.4918,156126.0
2018-01-17 10:30:00,52.56,52.84,52.56,52.73,53917.0,41.4997,41.7207,41.4997,41.6339,53917.0
2018-01-17 11:00:00,52.74,52.92,52.64,52.86,25684.0,41.6418,41.7839,41.5628,41.7365,25684.0
2018-01-17 11:30:00,52.87,53.07,52.85,52.99,29384.0,41.7444,41.9023,41.7286,41.8392,29384.0
2018-01-17 12:00:00,52.98,53.12,52.97,53.05,27831.0,41.8313,41.9418,41.8234,41.8866,27831.0
2018-01-17 12:30:00,53.05,53.07,52.93,53.01,27462.0,41.8866,41.9023,41.7918,41.855,27462.0
2018-01-17 13:00:00,52.99,53.02,52.8,52.94,35530.0,41.8392,41.8629,41.6892,41.7997,35530.0
2018-01-17 13:30:00,52.94,53.12,52.94,53.05,34403.0,41.7997,41.9418,41.7997,41.8866,34403.0
2018-01-17 14:00:00,53.05,53.25,53.05,53.22,53463.0,41.8866,42.0445,41.8866,42.0208,53463.0
2018-01-17 14:30:00,53.23,53.49,53.22,53.46,88297.0,42.0287,42.234,42.0208,42.2103,88297.0
2018-01-17 15:00:00,53.46,53.54,53.37,53.44,128909.0,42.2103,42.2734,42.1392,42.1945,128909.0
2018-01-17 15:30:00,53.44,53.49,53.23,53.33,322706.0,42.1945,42.234,42.0287,42.1076,322706.0
2018-01-18 09:30:00,53.37,53.55,53.14,53.32,63171.0,42.1392,42.2813,41.9576,42.0997,63171.0
2018-01-18 10:00:00,53.32,53.42,52.88,53.04,82924.0,42.0997,42.1787,41.7523,41.8787,82924.0
2018-01-18 10:30:00,53.05,53.14,53.0,53.05,60981.0,41.8866,41.9576,41.8471,41.8866,60981.0
2018-01-18 11:00:00,53.05,53.23,52.95,53.04,71175.0,41.8866,42.0287,41.8076,41.8787,71175.0
2018-01-18 11:30:00,53.05,53.17,53.0,53.13,68260.0,41.8866,41.9813,41.8471,41.9497,68260.0
2018-01-18 12:00:00,53.1,53.15,53.01,53.02,42632.0,41.926,41.9655,41.855,41.8629,42632.0
2018-01-18 12:30:00,53.0,53.03,52.86,52.9,33976.0,41.8471,41.8708,41.7365,41.7681,33976.0
2018-01-18 13:00:00,52.88,53.0,52.86,52.92,28423.0,41.7523,41.8471,41.7365,41.7839,28423.0
2018-01-18 13:30:00,52.92,53.05,52.89,53.01,27030.0,41.7839,41.8866,41.7602,41.855,27030.0
2018-01-18 14:00:00,53.0,53.16,52.99,53.16,42520.0,41.8471,41.9734,41.8392,41.9734,42520.0
2018-01-18 14:30:00,53.16,53.2,52.95,52.95,95693.0,41.9734,42.005,41.8076,41.8076,95693.0
2018-01-18 15:00:00,52.94,52.98,52.84,52.86,64775.0,41.7997,41.8313,41.7207,41.7365,64775.0
2018-01-18 15:30:00,52.85,52.92,52.69,52.86,221169.0,41.7286,41.7839,41.6023,41.7365,221169.0
2018-01-19 09:30:00,52.63,53.58,52.63,53.53,223195.0,41.5549,42.305,41.5549,42.2655,223195.0
2018-01-19 10:00:00,53.53,53.59,53.25,53.53,139236.0,42.2655,42.3129,42.0445,42.2655,139236.0
2018-01-19 10:30:00,53.51,53.51,53.18,53.28,76079.0,42.2498,42.2498,41.9892,42.0682,76079.0
2018-01-19 11:00:00,53.27,53.39,53.2,53.25,110412.0,42.0603,42.155,42.005,42.0445,110412.0
2018-01-19 11:30:00,53.24,53.37,53.23,53.33,204295.0,42.0366,42.1392,42.0287,42.1076,204295.0
2018-01-19 12:00:00,53.32,53.39,53.25,53.29,139062.0,42.0997,42.155,42.0445,42.076,139062.0
2018-01-19 12:30:00,53.28,53.36,53.25,53.32,64346.0,42.0682,42.1313,42.0445,42.0997,64346.0
2018-01-19 13:00:00,53.34,53.42,53.3,53.42,44310.0,42.1155,42.1787,42.0839,42.1787,44310.0
2018-01-19 13:30:00,53.42,53.53,53.38,53.46,64789.0,42.1787,42.2655,42.1471,42.2103,64789.0
2018-01-19 14:00:00,53.46,53.63,53.36,53.62,65306.0,42.2103,42.3445,42.1313,42.3366,65306.0
2018-01-19 14:30:00,53.62,53.69,53.51,53.52,69391.0,42.3366,42.3919,42.2498,42.2576,69391.0
2018-01-19 15:00:00,53.53,53.59,53.48,53.59,79291.0,42.2655,42.3129,42.2261,42.3129,79291.0
2018-01-19 15:30:00,53.6,53.75,53.47,53.73,490643.0,42.3208,42.4392,42.2182,42.4235,490643.0
2018-01-22 09:30:00,53.77,53.91,53.3,53.53,116552.0,42.455,42.5656,42.0839,42.2655,116552.0
2018-01-22 10:00:00,53.5,53.66,53.33,53.54,61296.0,42.2419,42.3682,42.1076,42.2734,61296.0
2018-01-22 10:30:00,53.53,53.65,53.49,53.57,110206.0,42.2655,42.3603,42.234,42.2971,110206.0
2018-01-22 11:00:00,53.57,53.72,53.55,53.58,163242.0,42.2971,42.4156,42.2813,42.305,163242.0
2018-01-22 11:30:00,53.58,53.63,53.36,53.63,115755.0,42.305,42.3445,42.1313,42.3445,115755.0
2018-01-22 12:00:00,53.61,53.76,53.57,53.7,86480.0,42.3287,42.4471,42.2971,42.3998,86480.0
2018-01-22 12:30:00,53.68,53.74,53.56,53.56,66805.0,42.384,42.4314,42.2892,42.2892,66805.0
2018-01-22 13:00:00,53.56,53.6,53.51,53.6,51548.0,42.2892,42.3208,42.2498,42.3208,51548.0
2018-01-22 13:30:00,53.6,53.67,53.52,53.64,51969.0,42.3208,42.3761,42.2576,42.3524,51969.0
2018-01-22 14:00:00,53.63,53.68,53.55,53.61,67941.0,42.3445,42.384,42.2813,42.3287,67941.0
2018-01-22 14:30:00,53.6,53.87,53.58,53.86,87735.0,42.3208,42.534,42.305,42.5261,87735.0
2018-01-22 15:00:00,53.85,54.1,53.85,54.08,208990.0,42.5182,42.7156,42.5182,42.6998,208990.0
2018-01-22 15:30:00,54.09,54.22,54.0,54.19,523814.0,42.7077,42.8103,42.6366,42.7867,523814.0
2018-01-23 09:30:00,53.97,54.32,53.2,53.29,422861.0,42.613,42.8893,42.005,42.076,422861.0
2018-01-23 10:00:00,53.23,53.85,53.15,53.5,169702.0,42.0287,42.5182,41.9655,42.2419,169702.0
2018-01-23 10:30:00,53.48,54.1,53.45,53.99,100034.0,42.2261,42.7156,42.2024,42.6287,100034.0
2018-01-23 11:00:00,53.99,54.06,53.83,53.92,144971.0,42.6287,42.684,42.5024,42.5735,144971.0
2018-01-23 11:30:00,53.91,54.29,53.82,54.24,96153.0,42.5656,42.8656,42.4945,42.8261,96153.0
2018-01-23 12:00:00,54.24,54.44,54.14,54.41,115355.0,42.8261,42.9841,42.7472,42.9604,115355.0
2018-01-23 12:30:00,54.4,54.64,54.39,54.6,82256.0,42.9525,43.142,42.9446,43.1104,82256.0
2018-01-23 13:00:00,54.6,54.78,54.55,54.72,86336.0,43.1104,43.2525,43.0709,43.2051,86336.0
2018-01-23 13:30:00,54.69,54.88,54.58,54.58,111236.0,43.1814,43.3315,43.0946,43.0946,111236.0
2018-01-23 14:00:00,54.6,54.61,54.23,54.38,177430.0,43.1104,43.1183,42.8182,42.9367,177430.0
2018-01-23 14:30:00,54.39,54.67,54.32,54.34,239297.0,42.9446,43.1657,42.8893,42.9051,239297.0
2018-01-23 15:00:00,54.32,54.33,54.1,54.21,199199.0,42.8893,42.8972,42.7156,42.8025,199199.0
2018-01-23 15:30:00,54.22,54.28,54.12,54.18,370356.0,42.8103,42.8577,42.7314,42.7788,370356.0
2018-01-24 09:30:00,54.37,54.49,53.95,54.22,114792.0,42.9288,43.0235,42.5972,42.8103,114792.0
2018-01-24 10:00:00,54.22,54.27,54.09,54.11,94231.0,42.8103,42.8498,42.7077,42.7235,94231.0
2018-01-24 10:30:00,54.13,54.16,53.87,53.89,101834.0,42.7393,42.763,42.534,42.5498,101834.0
2018-01-24 11:00:00,53.9,54.05,53.71,53.86,196304.0,42.5577,42.6761,42.4077,42.5261,196304.0
2018-01-24 11:30:00,53.85,53.88,53.63,53.66,135583.0,42.5182,42.5419,42.3445,42.3682,135583.0
2018-01-24 12:00:00,53.67,53.79,53.53,53.65,78365.0,42.3761,42.4708,42.2655,42.3603,78365.0
2018-01-24 12:30:00,53.63,53.65,53.44,53.54,99560.0,42.3445,42.3603,42.1945,42.2734,99560.0
2018-01-24 13:00:00,53.52,53.58,53.06,53.27,127334.0,42.2576,42.305,41.8944,42.0603,127334.0
2018-01-24 13:30:00,53.28,53.59,53.28,53.56,128049.0,42.0682,42.3129,42.0682,42.2892,128049.0
2018-01-24 14:00:00,53.59,53.62,53.43,53.61,87202.0,42.3129,42.3366,42.1866,42.3287,87202.0
2018-01-24 14:30:00,53.61,53.73,53.53,53.62,79385.0,42.3287,42.4235,42.2655,42.3366,79385.0
2018-01-24 15:00:00,53.63,53.63,53.53,53.6,108900.0,42.3445,42.3445,42.2655,42.3208,108900.0
2018-01-24 15:30:00,53.6,53.78,53.57,53.73,362773.0,42.3208,42.4629,42.2971,42.4235,362773.0
2018-01-25 09:30:00,53.87,53.95,53.3,53.38,155951.0,42.534,42.5972,42.0839,42.1471,155951.0
2018-01-25 10:00:00,53.39,53.43,53.2,53.39,143921.0,42.155,42.1866,42.005,42.155,143921.0
2018-01-25 10:30:00,53.4,53.42,53.15,53.17,137248.0,42.1629,42.1787,41.9655,41.9813,137248.0
2018-01-25 11:00:00,53.16,53.21,53.0,53.06,107021.0,41.9734,42.0129,41.8471,41.8944,107021.0
2018-01-25 11:30:00,53.06,53.29,52.96,53.28,140936.0,41.8944,42.076,41.8155,42.0682,140936.0
2018-01-25 12:00:00,53.28,53.41,53.18,53.21,48459.0,42.0682,42.1708,41.9892,42.0129,48459.0
2018-01-25 12:30:00,53.23,53.27,53.03,53.05,46879.0,42.0287,42.0603,41.8708,41.8866,46879.0
2018-01-25 13:00:00,53.05,53.07,52.97,52.98,35482.0,41.8866,41.9023,41.8234,41.8313,35482.0
2018-01-25 13:30:00,53.0,53.19,52.95,53.1,101662.0,41.8471,41.9971,41.8076,41.926,101662.0
2018-01-25 14:00:00,53.09,53.33,53.04,53.15,129284.0,41.9181,42.1076,41.8787,41.9655,129284.0
2018-01-25 14:30:00,53.15,53.24,52.95,52.95,74806.0,41.9655,42.0366,41.8076,41.8076,74806.0
2018-01-25 15:00:00,52.96,53.1,52.75,53.06,159449.0,41.8155,41.926,41.6497,41.8944,159449.0
2018-01-25 15:30:00,53.06,53.08,52.91,53.03,217895.0,41.8944,41.9102,41.776,41.8708,217895.0
2018-01-26 09:30:00,53.37,53.54,52.96,53.09,62374.0,42.1392,42.2734,41.8155,41.9181,62374.0
2018-01-26 10:00:00,53.08,53.17,52.98,53.0,39818.0,41.9102,41.9813,41.8313,41.8471,39818.0
2018-01-26 10:30:00,53.01,53.29,53.0,53.24,49130.0,41.855,42.076,41.8471,42.0366,49130.0
2018-01-26 11:00:00,53.23,53.26,53.14,53.16,43548.0,42.0287,42.0524,41.9576,41.9734,43548.0
2018-01-26 11:30:00,53.17,53.35,53.15,53.34,39331.0,41.9813,42.1234,41.9655,42.1155,39331.0
2018-01-26 12:00:00,53.35,53.54,53.35,53.54,36608.0,42.1234,42.2734,42.1234,42.2734,36608.0
2018-01-26 12:30:00,53.53,53.69,53.52,53.65,64647.0,42.2655,42.3919,42.2576,42.3603,64647.0
2018-01-26 13:00:00,53.65,53.74,53.61,53.69,65376.0,42.3603,42.4314,42.3287,42.3919,65376.0
2018-01-26 13:30:00,53.68,53.76,53.61,53.71,48531.0,42.384,42.4471,42.3287,42.4077,48531.0
2018-01-26 14:00:00,53.71,53.84,53.66,53.79,79245.0,42.4077,42.5103,42.3682,42.4708,79245.0
2018-01-26 14:30:00,53.78,53.79,53.64,53.69,54492.0,42.4629,42.4708,42.3524,42.3919,54492.0
2018-01-26 15:00:00,53.7,53.97,53.66,53.88,118079.0,42.3998,42.613,42.3682,42.5419,118079.0
2018-01-26 15:30:00,53.88,54.07,53.82,54.02,260372.0,42.5419,42.6919,42.4945,42.6524,260372.0
2018-01-29 09:30:00,54.0,54.66,53.85,54.6,203377.0,42.6366,43.1578,42.5182,43.1104,203377.0
2018-01-29 10:00:00,54.59,54.68,54.38,54.61,207621.0,43.1025,43.1735,42.9367,43.1183,207621.0
2018-01-29 10:30:00,54.59,54.59,54.14,54.26,159875.0,43.1025,43.1025,42.7472,42.8419,159875.0
2018-01-29 11:00:00,54.27,54.56,54.12,54.46,213322.0,42.8498,43.0788,42.7314,42.9998,213322.0
2018-01-29 11:30:00,54.46,54.66,54.4,54.58,226577.0,42.9998,43.1578,42.9525,43.0946,226577.0
2018-01-29 12:00:00,54.56,54.56,54.38,54.47,61953.0,43.0788,43.0788,42.9367,43.0077,61953.0
2018-01-29 12:30:00,54.47,54.58,54.46,54.55,54663.0,43.0077,43.0946,42.9998,43.0709,54663.0
2018-01-29 13:00:00,54.56,54.68,54.51,54.66,88766.0,43.0788,43.1735,43.0393,43.1578,88766.0
2018-01-29 13:30:00,54.67,55.02,54.59,54.6,349551.0,43.1657,43.442,43.1025,43.1104,349551.0
2018-01-29 14:00:00,54.59,54.66,54.49,54.52,131305.0,43.1025,43.1578,43.0235,43.0472,131305.0
2018-01-29 14:30:00,54.52,54.61,54.39,54.59,93344.0,43.0472,43.1183,42.9446,43.1025,93344.0
2018-01-29 15:00:00,54.6,54.63,54.4,54.4,128526.0,43.1104,43.1341,42.9525,42.9525,128526.0
2018-01-29 15:30:00,54.39,54.57,54.16,54.2,429783.0,42.9446,43.0867,42.763,42.7946,429783.0
2018-01-30 09:30:00,53.71,54.59,53.71,54.49,379867.0,42.4077,43.1025,42.4077,43.0235,379867.0
2018-01-30 10:00:00,54.48,54.54,54.05,54.33,299644.0,43.0156,43.063,42.6761,42.8972,299644.0
2018-01-30 10:30:00,54.35,54.57,54.25,54.39,140747.0,42.913,43.0867,42.834,42.9446,140747.0
2018-01-30 11:00:00,54.41,54.48,54.11,54.15,131654.0,42.9604,43.0156,42.7235,42.7551,131654.0
2018-01-30 11:30:00,54.15,54.33,54.08,54.09,91463.0,42.7551,42.8972,42.6998,42.7077,91463.0
2018-01-30 12:00:00,54.1,54.18,54.03,54.08,66766.0,42.7156,42.7788,42.6603,42.6998,66766.0
2018-01-30 12:30:00,54.08,54.22,54.05,54.14,82136.0,42.6998,42.8103,42.6761,42.7472,82136.0
2018-01-30 13:00:00,54.12,54.15,53.96,53.97,102405.0,42.7314,42.7551,42.6051,42.613,102405.0
2018-01-30 13:30:00,53.98,54.26,53.96,54.16,78126.0,42.6208,42.8419,42.6051,42.763,78126.0
2018-01-30 14:00:00,54.16,54.3,54.14,54.25,82681.0,42.763,42.8735,42.7472,42.834,82681.0
2018-01-30 14:30:00,54.25,54.25,54.03,54.06,77635.0,42.834,42.834,42.6603,42.684,77635.0
2018-01-30 15:00:00,54.04,54.06,53.95,54.01,209602.0,42.6682,42.684,42.5972,42.6445,209602.0
2018-01-30 15:30:00,54.02,54.19,53.93,53.94,274678.0,42.6524,42.7867,42.5814,42.5893,274678.0
2018-01-31 09:30:00,53.83,54.46,53.83,54.38,151952.0,42.5024,42.9998,42.5024,42.9367,151952.0
2018-01-31 10:00:00,54.38,54.86,54.36,54.68,155488.0,42.9367,43.3157,42.9209,43.1735,155488.0
2018-01-31 10:30:00,54.69,54.69,54.3,54.38,136033.0,43.1814,43.1814,42.8735,42.9367,136033.0
2018-01-31 11:00:00,54.4,54.4,54.07,54.08,117042.0,42.9525,42.9525,42.6919,42.6998,117042.0
2018-01-31 11:30:00,54.08,54.33,54.06,54.22,68433.0,42.6998,42.8972,42.684,42.8103,68433.0
2018-01-31 12:00:00,54.23,54.37,54.21,54.29,56832.0,42.8182,42.9288,42.8025,42.8656,56832.0
2018-01-31 12:30:00,54.29,54.42,54.22,54.22,101376.0,42.8656,42.9683,42.8103,42.8103,101376.0
2018-01-31 13:00:00,54.24,54.39,54.2,54.33,75229.0,42.8261,42.9446,42.7946,42.8972,75229.0
2018-01-31 13:30:00,54.32,54.41,54.23,54.33,65101.0,42.8893,42.9604,42.8182,42.8972,65101.0
2018-01-31 14:00:00,54.34,54.58,54.17,54.26,125036.0,42.9051,43.0946,42.7709,42.8419,125036.0
2018-01-31 14:30:00,54.25,54.32,54.06,54.17,110737.0,42.834,42.8893,42.684,42.7709,110737.0
2018-01-31 15:00:00,54.16,54.16,53.93,54.11,144566.0,42.763,42.763,42.5814,42.7235,144566.0
2018-01-31 15:30:00,54.11,54.35,53.99,54.04,350315.0,42.7235,42.913,42.6287,42.6682,350315.0
2018-02-01 09:30:00,53.79,54.08,53.59,53.98,134306.0,42.4708,42.6998,42.3129,42.6208,134306.0
2018-02-01 10:00:00,53.98,54.07,53.85,53.85,79600.0,42.6208,42.6919,42.5182,42.5182,79600.0
2018-02-01 10:30:00,53.83,54.03,53.78,54.02,92806.0,42.5024,42.6603,42.4629,42.6524,92806.0
2018-02-01 11:00:00,54.03,54.31,54.02,54.28,91935.0,42.6603,42.8814,42.6524,42.8577,91935.0
2018-02-01 11:30:00,54.29,54.57,54.26,54.55,143696.0,42.8656,43.0867,42.8419,43.0709,143696.0
2018-02-01 12:00:00,54.55,54.59,54.32,54.33,104012.0,43.0709,43.1025,42.8893,42.8972,104012.0
2018-02-01 12:30:00,54.34,54.47,54.31,54.37,71400.0,42.9051,43.0077,42.8814,42.9288,71400.0
2018-02-01 13:00:00,54.38,54.58,54.35,54.54,120243.0,42.9367,43.0946,42.913,43.063,120243.0
2018-02-01 13:30:00,54.54,54.58,54.27,54.31,109036.0,43.063,43.0946,42.8498,42.8814,109036.0
2018-02-01 14:00:00,54.29,54.43,54.24,54.41,85944.0,42.8656,42.9762,42.8261,42.9604,85944.0
2018-02-01 14:30:00,54.41,54.73,54.41,54.7,121649.0,42.9604,43.213,42.9604,43.1893,121649.0
2018-02-01 15:00:00,54.69,54.84,54.61,54.65,834415.0,43.1814,43.2999,43.1183,43.1499,834415.0
2018-02-01 15:30:00,54.64,55.0,54.52,54.98,456610.0,43.142,43.4262,43.0472,43.4104,456610.0
2018-02-02 09:30:00,54.77,55.4,54.53,55.36,200061.0,43.2446,43.742,43.0551,43.7105,200061.0
2018-02-02 10:00:00,55.33,55.41,55.12,55.38,233327.0,43.6868,43.7499,43.521,43.7262,233327.0
2018-02-02 10:30:00,55.38,55.61,55.25,55.26,162616.0,43.7262,43.9078,43.6236,43.6315,162616.0
2018-02-02 11:00:00,55.26,55.39,55.18,55.22,109164.0,43.6315,43.7341,43.5683,43.5999,109164.0
2018-02-02 11:30:00,55.23,55.34,55.06,55.07,1584688.0,43.6078,43.6947,43.4736,43.4815,1584688.0
2018-02-02 12:00:00,55.06,55.15,54.73,54.77,188506.0,43.4736,43.5446,43.213,43.2446,188506.0
2018-02-02 12:30:00,54.75,54.96,54.72,54.9,113682.0,43.2288,43.3946,43.2051,43.3473,113682.0
2018-02-02 13:00:00,54.9,54.98,54.67,54.79,128564.0,43.3473,43.4104,43.1657,43.2604,128564.0
2018-02-02 13:30:00,54.8,54.85,54.58,54.58,118906.0,43.2683,43.3078,43.0946,43.0946,118906.0
2018-02-02 14:00:00,54.57,54.57,54.17,54.17,125823.0,43.0867,43.0867,42.7709,42.7709,125823.0
2018-02-02 14:30:00,54.16,54.41,54.13,54.18,148517.0,42.763,42.9604,42.7393,42.7788,148517.0
2018-02-02 15:00:00,54.16,54.57,53.98,54.35,201807.0,42.763,43.0867,42.6208,42.913,201807.0
2018-02-02 15:30:00,54.32,54.55,54.11,54.16,435507.0,42.8893,43.0709,42.7235,42.763,435507.0
2018-02-05 09:30:00,53.54,53.92,53.31,53.92,177223.0,42.2734,42.5735,42.0918,42.5735,177223.0
2018-02-05 10:00:00,53.92,54.16,53.81,53.92,112550.0,42.5735,42.763,42.4866,42.5735,112550.0
2018-02-05 10:30:00,53.91,53.91,53.62,53.78,106193.0,42.5656,42.5656,42.3366,42.4629,106193.0
2018-02-05 11:00:00,53.8,53.85,53.66,53.71,93213.0,42.4787,42.5182,42.3682,42.4077,93213.0
2018-02-05 11:30:00,53.7,53.7,53.53,53.7,133622.0,42.3998,42.3998,42.2655,42.3998,133622.0
2018-02-05 12:00:00,53.7,53.7,53.27,53.46,110341.0,42.3998,42.3998,42.0603,42.2103,110341.0
2018-02-05 12:30:00,53.44,53.54,53.29,53.31,74692.0,42.1945,42.2734,42.076,42.0918,74692.0
2018-02-05 13:00:00,53.26,53.27,52.74,52.82,108594.0,42.0524,42.0603,41.6418,41.705,108594.0
2018-02-05 13:30:00,52.84,53.25,52.76,53.23,137327.0,41.7207,42.0445,41.6576,42.0287,137327.0
2018-02-05 14:00:00,53.22,53.24,52.91,52.99,117906.0,42.0208,42.0366,41.776,41.8392,117906.0
2018-02-05 14:30:00,52.96,52.96,52.42,52.43,131397.0,41.8155,41.8155,41.3891,41.397,131397.0
2018-02-05 15:00:00,52.43,52.65,51.22,52.5,370322.0,41.397,41.5707,40.4416,41.4523,370322.0
2018-02-05 15:30:00,52.51,52.56,51.64,51.66,794332.0,41.4602,41.4997,40.7733,40.7891,794332.0
2018-02-06 09:30:00,50.41,52.25,49.76,51.67,439022.0,39.8021,41.2549,39.2889,40.7969,439022.0
2018-02-06 10:00:00,51.68,52.14,51.14,51.17,255684.0,40.8048,41.168,40.3785,40.4022,255684.0
2018-02-06 10:30:00,51.22,51.67,51.0,51.35,178780.0,40.4416,40.7969,40.2679,40.5443,178780.0
2018-02-06 11:00:00,51.35,51.38,50.94,51.01,183438.0,40.5443,40.568,40.2206,40.2758,183438.0
2018-02-06 11:30:00,50.98,51.47,50.83,51.22,190415.0,40.2521,40.639,40.1337,40.4416,190415.0
2018-02-06 12:00:00,51.24,51.74,51.24,51.69,114951.0,40.4574,40.8522,40.4574,40.8127,114951.0
2018-02-06 12:30:00,51.69,51.87,51.29,51.48,136242.0,40.8127,40.9549,40.4969,40.6469,136242.0
2018-02-06 13:00:00,51.44,51.65,51.22,51.58,115362.0,40.6153,40.7812,40.4416,40.7259,115362.0
2018-02-06 13:30:00,51.57,51.57,51.1,51.16,133151.0,40.718,40.718,40.3469,40.3943,133151.0
2018-02-06 14:00:00,51.14,51.43,51.1,51.28,146978.0,40.3785,40.6075,40.3469,40.489,146978.0
2018-02-06 14:30:00,51.28,52.24,51.23,52.17,191478.0,40.489,41.247,40.4495,41.1917,191478.0
2018-02-06 15:00:00,52.16,52.76,52.13,52.38,267687.0,41.1838,41.6576,41.1602,41.3575,267687.0
2018-02-06 15:30:00,52.38,52.75,52.16,52.52,569654.0,41.3575,41.6497,41.1838,41.4681,569654.0
2018-02-07 09:30:00,52.23,53.08,52.22,52.86,153224.0,41.2391,41.9102,41.2312,41.7365,153224.0
2018-02-07 10:00:00,52.86,53.2,52.78,53.09,129577.0,41.7365,42.005,41.6734,41.9181,129577.0
2018-02-07 10:30:00,53.1,53.24,52.87,53.18,171822.0,41.926,42.0366,41.7444,41.9892,171822.0
2018-02-07 11:00:00,53.2,53.5,53.1,53.14,133676.0,42.005,42.2419,41.926,41.9576,133676.0
2018-02-07 11:30:00,53.13,53.49,53.1,53.44,143604.0,41.9497,42.234,41.926,42.1945,143604.0
2018-02-07 12:00:00,53.46,53.64,53.37,53.62,142431.0,42.2103,42.3524,42.1392,42.3366,142431.0
2018-02-07 12:30:00,53.64,53.67,53.39,53.5,115935.0,42.3524,42.3761,42.155,42.2419,115935.0
2018-02-07 13:00:00,53.5,53.59,53.21,53.44,144160.0,42.2419,42.3129,42.0129,42.1945,144160.0
2018-02-07 13:30:00,53.44,53.73,53.33,53.53,161963.0,42.1945,42.4235,42.1076,42.2655,161963.0
2018-02-07 14:00:00,53.54,53.71,53.32,53.7,271834.0,42.2734,42.4077,42.0997,42.3998,271834.0
2018-02-07 14:30:00,53.71,53.8,53.35,53.41,357002.0,42.4077,42.4787,42.1234,42.1708,357002.0
2018-02-07 15:00:00,53.41,54.19,53.38,54.17,494104.0,42.1708,42.7867,42.1471,42.7709,494104.0
2018-02-07 15:30:00,54.17,54.32,53.84,54.01,1716978.0,42.7709,42.8893,42.5103,42.6445,1716978.0
2018-02-08 09:30:00,54.02,54.33,53.14,53.4,229647.0,42.6524,42.8972,41.9576,42.1629,229647.0
2018-02-08 10:00:00,53.4,53.57,52.96,53.05,190594.0,42.1629,42.2971,41.8155,41.8866,190594.0
2018-02-08 10:30:00,53.06,53.2,52.6,52.7,126570.0,41.8944,42.005,41.5312,41.6102,126570.0
2018-02-08 11:00:00,52.68,52.87,52.41,52.48,126054.0,41.5944,41.7444,41.3812,41.4365,126054.0
2018-02-08 11:30:00,52.48,52.83,52.42,52.43,136983.0,41.4365,41.7128,41.3891,41.397,136983.0
2018-02-08 12:00:00,52.43,52.49,51.94,52.02,91249.0,41.397,41.4444,41.0101,41.0733,91249.0
2018-02-08 12:30:00,52.05,52.33,51.61,51.84,126153.0,41.097,41.3181,40.7496,40.9312,126153.0
2018-02-08 13:00:00,51.83,52.14,51.69,51.91,148005.0,40.9233,41.168,40.8127,40.9864,148005.0
2018-02-08 13:30:00,51.9,52.62,51.81,52.55,287172.0,40.9785,41.547,40.9075,41.4918,287172.0
2018-02-08 14:00:00,52.54,52.57,52.15,52.21,117420.0,41.4839,41.5076,41.1759,41.2233,117420.0
2018-02-08 14:30:00,52.19,52.22,51.84,51.92,110391.0,41.2075,41.2312,40.9312,40.9943,110391.0
2018-02-08 15:00:00,51.93,52.1,51.71,51.82,184298.0,41.0022,41.1365,40.8285,40.9154,184298.0
2018-02-08 15:30:00,51.83,51.94,50.7,50.71,677933.0,40.9233,41.0101,40.0311,40.039,677933.0
2018-02-09 09:30:00,51.6,51.86,51.19,51.5,231656.0,40.7417,40.947,40.418,40.6627,231656.0
2018-02-09 10:00:00,51.5,51.55,51.07,51.15,121521.0,40.6627,40.7022,40.3232,40.3864,121521.0
2018-02-09 10:30:00,51.12,51.13,50.35,50.8,113655.0,40.3627,40.3706,39.7547,40.11,113655.0
2018-02-09 11:00:00,50.81,51.06,50.57,50.74,109563.0,40.1179,40.3153,39.9284,40.0627,109563.0
2018-02-09 11:30:00,50.76,51.05,50.41,50.44,63454.0,40.0784,40.3074,39.8021,39.8258,63454.0
2018-02-09 12:00:00,50.43,50.5,50.06,50.15,148150.0,39.8179,39.8732,39.5257,39.5968,148150.0
2018-02-09 12:30:00,50.15,50.68,50.04,50.67,73650.0,39.5968,40.0153,39.51,40.0074,73650.0
2018-02-09 13:00:00,50.66,50.67,50.14,50.2,77984.0,39.9995,40.0074,39.5889,39.6363,77984.0
2018-02-09 13:30:00,50.21,50.95,49.99,50.72,102515.0,39.6442,40.2285,39.4705,40.0469,102515.0
2018-02-09 14:00:00,50.72,51.56,50.69,51.2,193438.0,40.0469,40.7101,40.0232,40.4259,193438.0
2018-02-09 14:30:00,51.21,51.37,51.01,51.07,120826.0,40.4337,40.5601,40.2758,40.3232,120826.0
2018-02-09 15:00:00,51.06,51.2,50.69,51.05,173513.0,40.3153,40.4259,40.0232,40.3074,173513.0
2018-02-09 15:30:00,51.03,52.05,51.0,51.63,600838.0,40.2916,41.097,40.2679,40.7654,600838.0
2018-02-12 09:30:00,52.07,52.5,51.81,51.93,194806.0,41.1128,41.4523,40.9075,41.0022,194806.0
2018-02-12 10:00:00,51.94,52.05,51.46,51.68,116128.0,41.0101,41.097,40.6311,40.8048,116128.0
2018-02-12 10:30:00,51.68,51.82,51.46,51.61,139134.0,40.8048,40.9154,40.6311,40.7496,139134.0
2018-02-12 11:00:00,51.6,51.69,51.29,51.59,114809.0,40.7417,40.8127,40.4969,40.7338,114809.0
2018-02-12 11:30:00,51.6,51.75,51.39,51.71,109179.0,40.7417,40.8601,40.5759,40.8285,109179.0
2018-02-12 12:00:00,51.71,52.08,51.68,51.99,87092.0,40.8285,41.1207,40.8048,41.0496,87092.0
2018-02-12 12:30:00,51.99,52.15,51.87,51.98,77580.0,41.0496,41.1759,40.9549,41.0417,77580.0
2018-02-12 13:00:00,52.0,52.12,51.9,52.09,73231.0,41.0575,41.1523,40.9785,41.1286,73231.0
2018-02-12 13:30:00,52.1,52.52,52.03,52.35,75533.0,41.1365,41.4681,41.0812,41.3339,75533.0
2018-02-12 14:00:00,52.36,52.39,52.08,52.34,76910.0,41.3418,41.3654,41.1207,41.326,76910.0
2018-02-12 14:30:00,52.34,52.41,52.1,52.19,94923.0,41.326,41.3812,41.1365,41.2075,94923.0
2018-02-12 15:00:00,52.2,52.42,52.05,52.25,134577.0,41.2154,41.3891,41.097,41.2549,134577.0
2018-02-12 15:30:00,52.25,52.31,51.85,52.06,528938.0,41.2549,41.3023,40.9391,41.1049,528938.0
2018-02-13 09:30:00,51.59,52.07,51.54,51.75,148215.0,40.7338,41.1128,40.6943,40.8601,148215.0
2018-02-13 10:00:00,51.76,51.94,51.67,51.7,115536.0,40.868,41.0101,40.7969,40.8206,115536.0
2018-02-13 10:30:00,51.69,51.98,51.59,51.84,99120.0,40.8127,41.0417,40.7338,40.9312,99120.0
2018-02-13 11:00:00,51.84,52.11,51.68,51.92,80494.0,40.9312,41.1444,40.8048,40.9943,80494.0
2018-02-13 11:30:00,51.91,52.09,51.8,52.07,85750.0,40.9864,41.1286,40.8996,41.1128,85750.0
2018-02-13 12:00:00,52.05,52.08,51.86,51.89,53154.0,41.097,41.1207,40.947,40.9707,53154.0
2018-02-13 12:30:00,51.88,51.97,51.78,51.87,57418.0,40.9628,41.0338,40.8838,40.9549,57418.0
2018-02-13 13:00:00,51.88,52.15,51.86,52.12,54112.0,40.9628,41.1759,40.947,41.1523,54112.0
2018-02-13 13:30:00,52.11,52.18,51.98,52.02,71525.0,41.1444,41.1996,41.0417,41.0733,71525.0
2018-02-13 14:00:00,52.03,52.1,51.98,52.02,82564.0,41.0812,41.1365,41.0417,41.0733,82564.0
2018-02-13 14:30:00,52.02,52.04,51.86,51.98,50718.0,41.0733,41.0891,40.947,41.0417,50718.0
2018-02-13 15:00:00,51.97,52.05,51.92,52.02,96241.0,41.0338,41.097,40.9943,41.0733,96241.0
2018-02-13 15:30:00,52.02,52.07,51.9,51.94,349243.0,41.0733,41.1128,40.9785,41.0101,349243.0
2018-02-14 09:30:00,52.39,53.62,51.82,53.44,753718.0,41.5172,42.4919,41.0655,42.3493,753718.0
2018-02-14 10:00:00,53.45,53.72,53.13,53.55,426370.0,42.3572,42.5712,42.1036,42.4365,426370.0
2018-02-14 10:30:00,53.56,54.08,53.56,53.81,250483.0,42.4444,42.8565,42.4444,42.6425,250483.0
2018-02-14 11:00:00,53.82,54.0,53.62,53.98,293190.0,42.6504,42.7931,42.4919,42.7772,293190.0
2018-02-14 11:30:00,53.98,54.19,53.9,54.01,199437.0,42.7772,42.9436,42.7138,42.801,199437.0
2018-02-14 12:00:00,54.01,54.33,54.0,54.26,193767.0,42.801,43.0546,42.7931,42.9991,193767.0
2018-02-14 12:30:00,54.26,54.42,54.15,54.36,122809.0,42.9991,43.1259,42.9119,43.0784,122809.0
2018-02-14 13:00:00,54.36,54.65,54.33,54.47,292599.0,43.0784,43.3082,43.0546,43.1655,292599.0
2018-02-14 13:30:00,54.48,54.78,54.38,54.41,187225.0,43.1735,43.4112,43.0942,43.118,187225.0
2018-02-14 14:00:00,54.41,54.49,54.07,54.1,188382.0,43.118,43.1814,42.8485,42.8723,188382.0
2018-02-14 14:30:00,54.09,54.44,54.06,54.38,190548.0,42.8644,43.1418,42.8406,43.0942,190548.0
2018-02-14 15:00:00,54.38,54.53,54.22,54.33,350790.0,43.0942,43.2131,42.9674,43.0546,350790.0
2018-02-14 15:30:00,54.32,54.6,54.29,54.51,662493.0,43.0467,43.2686,43.0229,43.1972,662493.0
2018-02-15 09:30:00,54.96,55.06,53.71,55.03,334294.0,43.5538,43.6331,42.5633,43.6093,334294.0
2018-02-15 10:00:00,55.02,55.05,54.58,54.85,190220.0,43.6014,43.6252,43.2527,43.4667,190220.0
2018-02-15 10:30:00,54.85,54.87,54.41,54.43,137797.0,43.4667,43.4825,43.118,43.1338,137797.0
2018-02-15 11:00:00,54.39,54.77,54.36,54.77,111048.0,43.1021,43.4033,43.0784,43.4033,111048.0
2018-02-15 11:30:00,54.77,54.82,54.49,54.55,61769.0,43.4033,43.4429,43.1814,43.2289,61769.0
2018-02-15 12:00:00,54.55,54.69,54.46,54.65,43355.0,43.2289,43.3399,43.1576,43.3082,43355.0
2018-02-15 12:30:00,54.66,54.74,54.47,54.47,42942.0,43.3161,43.3795,43.1655,43.1655,42942.0
2018-02-15 13:00:00,54.48,54.63,54.34,54.36,49892.0,43.1735,43.2923,43.0625,43.0784,49892.0
2018-02-15 13:30:00,54.35,54.53,54.26,54.48,63786.0,43.0704,43.2131,42.9991,43.1735,63786.0
2018-02-15 14:00:00,54.46,54.67,54.46,54.64,54729.0,43.1576,43.324,43.1576,43.3003,54729.0
2018-02-15 14:30:00,54.64,54.69,54.5,54.56,45385.0,43.3003,43.3399,43.1893,43.2369,45385.0
2018-02-15 15:00:00,54.57,54.73,54.52,54.56,81640.0,43.2448,43.3716,43.2052,43.2369,81640.0
2018-02-15 15:30:00,54.55,54.77,54.48,54.77,425396.0,43.2289,43.4033,43.1735,43.4033,425396.0
2018-02-16 09:30:00,54.61,55.02,54.5,55.0,185222.0,43.2765,43.6014,43.1893,43.5855,185222.0
2018-02-16 10:00:00,55.02,55.05,54.79,54.9,101018.0,43.6014,43.6252,43.4191,43.5063,101018.0
2018-02-16 10:30:00,54.89,55.11,54.87,54.89,202286.0,43.4984,43.6727,43.4825,43.4984,202286.0
2018-02-16 11:00:00,54.89,55.16,54.89,55.0,76418.0,43.4984,43.7123,43.4984,43.5855,76418.0
2018-02-16 11:30:00,55.0,55.23,54.95,55.15,94409.0,43.5855,43.7678,43.5459,43.7044,94409.0
2018-02-16 12:00:00,55.12,55.19,54.99,55.0,101884.0,43.6806,43.7361,43.5776,43.5855,101884.0
2018-02-16 12:30:00,55.02,55.36,55.01,55.17,44648.0,43.6014,43.8708,43.5935,43.7203,44648.0
2018-02-16 13:00:00,55.18,55.23,55.0,55.02,46764.0,43.7282,43.7678,43.5855,43.6014,46764.0
2018-02-16 13:30:00,55.01,55.18,54.91,55.1,64824.0,43.5935,43.7282,43.5142,43.6648,64824.0
2018-02-16 14:00:00,55.12,55.19,54.95,55.1,104695.0,43.6806,43.7361,43.5459,43.6648,104695.0
2018-02-16 14:30:00,55.08,55.21,54.94,55.21,104016.0,43.6489,43.752,43.538,43.752,104016.0
2018-02-16 15:00:00,55.2,55.27,55.04,55.14,118882.0,43.744,43.7995,43.6172,43.6965,118882.0
2018-02-16 15:30:00,55.14,55.29,55.06,55.08,432167.0,43.6965,43.8154,43.6331,43.6489,432167.0
2018-02-20 09:30:00,54.86,55.4,54.86,55.07,88438.0,43.4746,43.9025,43.4746,43.641,88438.0
2018-02-20 10:00:00,55.06,55.07,54.76,54.76,70656.0,43.6331,43.641,43.3954,43.3954,70656.0
2018-02-20 10:30:00,54.75,54.79,54.6,54.66,62129.0,43.3874,43.4191,43.2686,43.3161,62129.0
2018-02-20 11:00:00,54.65,54.88,54.59,54.87,38224.0,43.3082,43.4904,43.2606,43.4825,38224.0
2018-02-20 11:30:00,54.88,55.05,54.85,55.04,49455.0,43.4904,43.6252,43.4667,43.6172,49455.0
2018-02-20 12:00:00,55.03,55.19,55.0,55.12,45281.0,43.6093,43.7361,43.5855,43.6806,45281.0
2018-02-20 12:30:00,55.12,55.14,54.96,54.97,51984.0,43.6806,43.6965,43.5538,43.5618,51984.0
2018-02-20 13:00:00,54.96,54.99,54.78,54.83,39597.0,43.5538,43.5776,43.4112,43.4508,39597.0
2018-02-20 13:30:00,54.82,54.92,54.76,54.92,65743.0,43.4429,43.5221,43.3954,43.5221,65743.0
2018-02-20 14:00:00,54.92,54.92,54.66,54.76,101418.0,43.5221,43.5221,43.3161,43.3954,101418.0
2018-02-20 14:30:00,54.73,54.95,54.73,54.83,130576.0,43.3716,43.5459,43.3716,43.4508,130576.0
2018-02-20 15:00:00,54.83,54.97,54.6,54.79,162219.0,43.4508,43.5618,43.2686,43.4191,162219.0
2018-02-20 15:30:00,54.79,55.0,54.78,54.97,308094.0,43.4191,43.5855,43.4112,43.5618,308094.0
2018-02-21 09:30:00,55.04,55.56,54.7,55.53,94685.0,43.6172,44.0293,43.3478,44.0055,94685.0
2018-02-21 10:00:00,55.53,55.88,55.41,55.74,87294.0,44.0055,44.2829,43.9105,44.172,87294.0
2018-02-21 10:30:00,55.76,56.21,55.76,56.2,82005.0,44.1878,44.5444,44.1878,44.5365,82005.0
2018-02-21 11:00:00,56.22,56.46,56.13,56.34,128118.0,44.5523,44.7425,44.481,44.6474,128118.0
2018-02-21 11:30:00,56.33,56.33,56.11,56.2,171107.0,44.6395,44.6395,44.4652,44.5365,171107.0
2018-02-21 12:00:00,56.21,56.21,56.04,56.06,92946.0,44.5444,44.5444,44.4097,44.4256,92946.0
2018-02-21 12:30:00,56.06,56.57,56.05,56.55,120268.0,44.4256,44.8297,44.4176,44.8139,120268.0
2018-02-21 13:00:00,56.54,56.54,56.22,56.25,61972.0,44.8059,44.8059,44.5523,44.5761,61972.0
2018-02-21 13:30:00,56.26,56.31,56.14,56.14,58634.0,44.584,44.6237,44.489,44.489,58634.0
2018-02-21 14:00:00,56.16,56.46,56.12,56.41,123007.0,44.5048,44.7425,44.4731,44.7029,123007.0
2018-02-21 14:30:00,56.43,56.54,56.25,56.39,61721.0,44.7188,44.8059,44.5761,44.6871,61721.0
2018-02-21 15:00:00,56.4,56.41,55.94,56.14,286659.0,44.695,44.7029,44.3305,44.489,286659.0
2018-02-21 15:30:00,56.13,56.24,55.86,55.86,801550.0,44.481,44.5682,44.2671,44.2671,801550.0
2018-02-22 09:30:00,56.1,56.23,55.64,55.75,99421.0,44.4573,44.5603,44.0927,44.1799,99421.0
2018-02-22 10:00:00,55.77,55.92,55.51,55.54,92200.0,44.1957,44.3146,43.9897,44.0135,92200.0
2018-02-22 10:30:00,55.54,55.55,55.2,55.22,144821.0,44.0135,44.0214,43.744,43.7599,144821.0
2018-02-22 11:00:00,55.22,55.55,55.22,55.4,74556.0,43.7599,44.0214,43.7599,43.9025,74556.0
2018-02-22 11:30:00,55.4,55.64,55.31,55.54,83269.0,43.9025,44.0927,43.8312,44.0135,83269.0
2018-02-22 12:00:00,55.54,55.56,55.42,55.45,35408.0,44.0135,44.0293,43.9184,43.9422,35408.0
2018-02-22 12:30:00,55.48,55.48,55.23,55.26,33590.0,43.9659,43.9659,43.7678,43.7916,33590.0
2018-02-22 13:00:00,55.3,55.35,55.13,55.26,40541.0,43.8233,43.8629,43.6886,43.7916,40541.0
2018-02-22 13:30:00,55.25,55.27,55.01,55.09,93179.0,43.7837,43.7995,43.5935,43.6569,93179.0
2018-02-22 14:00:00,55.1,55.16,54.96,55.09,60619.0,43.6648,43.7123,43.5538,43.6569,60619.0
2018-02-22 14:30:00,55.1,55.19,54.7,54.73,117036.0,43.6648,43.7361,43.3478,43.3716,117036.0
2018-02-22 15:00:00,54.73,54.94,54.63,54.89,184682.0,43.3716,43.538,43.2923,43.4984,184682.0
2018-02-22 15:30:00,54.89,54.92,54.51,54.73,425600.0,43.4984,43.5221,43.1972,43.3716,425600.0
2018-02-23 09:30:00,54.87,55.15,54.73,54.86,118405.0,43.4825,43.7044,43.3716,43.4746,118405.0
2018-02-23 10:00:00,54.84,55.08,54.75,54.83,50950.0,43.4587,43.6489,43.3874,43.4508,50950.0
2018-02-23 10:30:00,54.83,54.97,54.67,54.79,114127.0,43.4508,43.5618,43.324,43.4191,114127.0
2018-02-23 11:00:00,54.79,54.96,54.74,54.82,60718.0,43.4191,43.5538,43.3795,43.4429,60718.0
2018-02-23 11:30:00,54.81,55.02,54.81,55.01,285982.0,43.435,43.6014,43.435,43.5935,285982.0
2018-02-23 12:00:00,55.0,55.18,54.89,54.92,239256.0,43.5855,43.7282,43.4984,43.5221,239256.0
2018-02-23 12:30:00,54.91,55.09,54.89,54.97,58030.0,43.5142,43.6569,43.4984,43.5618,58030.0
2018-02-23 13:00:00,54.96,54.98,54.83,54.84,44231.0,43.5538,43.5697,43.4508,43.4587,44231.0
2018-02-23 13:30:00,54.86,54.94,54.81,54.86,58396.0,43.4746,43.538,43.435,43.4746,58396.0
2018-02-23 14:00:00,54.87,54.88,54.72,54.86,30664.0,43.4825,43.4904,43.3637,43.4746,30664.0
2018-02-23 14:30:00,54.86,55.16,54.84,55.12,74550.0,43.4746,43.7123,43.4587,43.6806,74550.0
2018-02-23 15:00:00,55.15,55.47,55.15,55.45,89298.0,43.7044,43.958,43.7044,43.9422,89298.0
2018-02-23 15:30:00,55.47,55.7,55.44,55.68,217332.0,43.958,44.1403,43.9342,44.1244,217332.0
2018-02-26 09:30:00,56.17,56.17,55.48,55.68,124890.0,44.5127,44.5127,43.9659,44.1244,124890.0
2018-02-26 10:00:00,55.67,55.69,55.39,55.46,135370.0,44.1165,44.1323,43.8946,43.9501,135370.0
2018-02-26 10:30:00,55.44,55.58,55.4,55.43,148122.0,43.9342,44.0452,43.9025,43.9263,148122.0
2018-02-26 11:00:00,55.43,55.71,55.37,55.71,48119.0,43.9263,44.1482,43.8788,44.1482,48119.0
2018-02-26 11:30:00,55.67,55.67,55.46,55.56,63703.0,44.1165,44.1165,43.9501,44.0293,63703.0
2018-02-26 12:00:00,55.57,55.86,55.56,55.83,72837.0,44.0372,44.2671,44.0293,44.2433,72837.0
2018-02-26 12:30:00,55.84,56.09,55.8,56.04,62695.0,44.2512,44.4493,44.2195,44.4097,62695.0
2018-02-26 13:00:00,56.05,56.16,56.05,56.15,37648.0,44.4176,44.5048,44.4176,44.4969,37648.0
2018-02-26 13:30:00,56.16,56.23,56.13,56.15,56243.0,44.5048,44.5603,44.481,44.4969,56243.0
2018-02-26 14:00:00,56.15,56.21,56.1,56.1,61049.0,44.4969,44.5444,44.4573,44.4573,61049.0
2018-02-26 14:30:00,56.08,56.13,55.95,56.05,53464.0,44.4414,44.481,44.3384,44.4176,53464.0
2018-02-26 15:00:00,56.05,56.26,56.02,56.19,107212.0,44.4176,44.584,44.3939,44.5286,107212.0
2018-02-26 15:30:00,56.19,56.31,55.95,56.3,297412.0,44.5286,44.6237,44.3384,44.6157,297412.0
2018-02-27 09:30:00,56.3,56.89,56.16,56.7,120441.0,44.6157,45.0833,44.5048,44.9327,120441.0
2018-02-27 10:00:00,56.73,57.07,56.64,56.97,119407.0,44.9565,45.2259,44.8852,45.1467,119407.0
2018-02-27 10:30:00,56.95,56.98,56.58,56.73,85355.0,45.1308,45.1546,44.8376,44.9565,85355.0
2018-02-27 11:00:00,56.73,56.98,56.66,56.69,92965.0,44.9565,45.1546,44.901,44.9248,92965.0
2018-02-27 11:30:00,56.67,56.76,56.36,56.38,63520.0,44.909,44.9803,44.6633,44.6791,63520.0
2018-02-27 12:00:00,56.37,56.57,56.3,56.47,56451.0,44.6712,44.8297,44.6157,44.7505,56451.0
2018-02-27 12:30:00,56.47,56.65,56.44,56.62,61870.0,44.7505,44.8931,44.7267,44.8693,61870.0
2018-02-27 13:00:00,56.6,56.66,56.5,56.58,34088.0,44.8535,44.901,44.7742,44.8376,34088.0
2018-02-27 13:30:00,56.58,56.64,56.51,56.53,78998.0,44.8376,44.8852,44.7822,44.798,78998.0
2018-02-27 14:00:00,56.54,56.56,56.14,56.2,75778.0,44.8059,44.8218,44.489,44.5365,75778.0
2018-02-27 14:30:00,56.19,56.3,56.0,56.09,64910.0,44.5286,44.6157,44.378,44.4493,64910.0
2018-02-27 15:00:00,56.08,56.16,55.93,56.03,119012.0,44.4414,44.5048,44.3225,44.4018,119012.0
2018-02-27 15:30:00,56.03,56.1,55.74,55.74,339047.0,44.4018,44.4573,44.172,44.172,339047.0
2018-02-28 09:30:00,55.91,56.31,55.87,56.26,85309.0,44.3067,44.6237,44.275,44.584,85309.0
2018-02-28 10:00:00,56.28,56.28,56.14,56.26,103206.0,44.5999,44.5999,44.489,44.584,103206.0
2018-02-28 10:30:00,56.26,56.29,55.77,55.82,145605.0,44.584,44.6078,44.1957,44.2354,145605.0
2018-02-28 11:00:00,55.83,55.97,55.7,55.93,91614.0,44.2433,44.3542,44.1403,44.3225,91614.0
2018-02-28 11:30:00,55.91,55.94,55.68,55.84,66258.0,44.3067,44.3305,44.1244,44.2512,66258.0
2018-02-28 12:00:00,55.86,55.95,55.73,55.74,44755.0,44.2671,44.3384,44.164,44.172,44755.0
2018-02-28 12:30:00,55.72,56.03,55.7,55.98,37553.0,44.1561,44.4018,44.1403,44.3622,37553.0
2018-02-28 13:00:00,55.96,55.97,55.84,55.91,30352.0,44.3463,44.3542,44.2512,44.3067,30352.0
2018-02-28 13:30:00,55.91,55.95,55.73,55.86,66541.0,44.3067,44.3384,44.164,44.2671,66541.0
2018-02-28 14:00:00,55.86,55.95,55.79,55.82,58746.0,44.2671,44.3384,44.2116,44.2354,58746.0
2018-02-28 14:30:00,55.84,55.84,55.24,55.27,114412.0,44.2512,44.2512,43.7757,43.7995,114412.0
2018-02-28 15:00:00,55.29,55.41,55.18,55.3,130363.0,43.8154,43.9105,43.7282,43.8233,130363.0
2018-02-28 15:30:00,55.3,55.39,54.94,54.97,563732.0,43.8233,43.8946,43.538,43.5618,563732.0
2018-03-01 09:30:00,55.11,55.19,54.5,54.71,158119.0,43.6727,43.7361,43.1893,43.3557,158119.0
2018-03-01 10:00:00,54.73,55.37,54.68,55.37,124508.0,43.3716,43.8788,43.332,43.8788,124508.0
2018-03-01 10:30:00,55.32,55.6,55.18,55.19,268857.0,43.8391,44.061,43.7282,43.7361,268857.0
2018-03-01 11:00:00,55.19,55.55,55.17,55.27,146844.0,43.7361,44.0214,43.7203,43.7995,146844.0
2018-03-01 11:30:00,55.29,55.66,55.24,55.58,96665.0,43.8154,44.1086,43.7757,44.0452,96665.0
2018-03-01 12:00:00,55.6,55.66,55.37,55.43,99691.0,44.061,44.1086,43.8788,43.9263,99691.0
2018-03-01 12:30:00,55.41,55.47,55.19,55.38,92116.0,43.9105,43.958,43.7361,43.8867,92116.0
2018-03-01 13:00:00,55.33,55.34,54.78,55.09,175754.0,43.8471,43.855,43.4112,43.6569,175754.0
2018-03-01 13:30:00,55.08,55.12,54.58,54.61,106249.0,43.6489,43.6806,43.2527,43.2765,106249.0
2018-03-01 14:00:00,54.62,54.67,54.16,54.51,117333.0,43.2844,43.324,42.9199,43.1972,117333.0
2018-03-01 14:30:00,54.53,54.56,54.21,54.25,78389.0,43.2131,43.2369,42.9595,42.9912,78389.0
2018-03-01 15:00:00,54.23,54.68,54.1,54.58,188081.0,42.9753,43.332,42.8723,43.2527,188081.0
2018-03-01 15:30:00,54.57,54.72,54.2,54.38,480012.0,43.2448,43.3637,42.9516,43.0942,480012.0
2018-03-02 09:30:00,54.14,54.25,53.63,53.66,161200.0,42.904,42.9912,42.4999,42.5236,161200.0
2018-03-02 10:00:00,53.64,53.73,53.4,53.63,132227.0,42.5078,42.5791,42.3176,42.4999,132227.0
2018-03-02 10:30:00,53.63,54.04,53.6,53.93,74537.0,42.4999,42.8248,42.4761,42.7376,74537.0
2018-03-02 11:00:00,53.93,54.22,53.89,54.17,63478.0,42.7376,42.9674,42.7059,42.9278,63478.0
2018-03-02 11:30:00,54.17,54.6,54.15,54.6,96686.0,42.9278,43.2686,42.9119,43.2686,96686.0
2018-03-02 12:00:00,54.6,54.61,54.34,54.6,79479.0,43.2686,43.2765,43.0625,43.2686,79479.0
2018-03-02 12:30:00,54.59,54.85,54.55,54.81,170876.0,43.2606,43.4667,43.2289,43.435,170876.0
2018-03-02 13:00:00,54.8,54.8,54.43,54.47,49684.0,43.427,43.427,43.1338,43.1655,49684.0
2018-03-02 13:30:00,54.45,54.66,54.28,54.54,75617.0,43.1497,43.3161,43.015,43.221,75617.0
2018-03-02 14:00:00,54.58,54.92,54.53,54.79,127547.0,43.2527,43.5221,43.2131,43.4191,127547.0
2018-03-02 14:30:00,54.8,54.8,54.63,54.66,127855.0,43.427,43.427,43.2923,43.3161,127855.0
2018-03-02 15:00:00,54.65,54.65,54.4,54.62,107311.0,43.3082,43.3082,43.1101,43.2844,107311.0
2018-03-02 15:30:00,54.61,54.95,54.6,54.8,356559.0,43.2765,43.5459,43.2686,43.427,356559.0
2018-03-05 09:30:00,54.39,54.61,54.06,54.06,96246.0,43.1021,43.2765,42.8406,42.8406,96246.0
2018-03-05 10:00:00,54.08,54.32,53.97,54.32,82308.0,42.8565,43.0467,42.7693,43.0467,82308.0
2018-03-05 10:30:00,54.33,54.69,54.32,54.68,118435.0,43.0546,43.3399,43.0467,43.332,118435.0
2018-03-05 11:00:00,54.68,55.16,54.68,55.1,208231.0,43.332,43.7123,43.332,43.6648,208231.0
2018-03-05 11:30:00,55.1,55.43,55.08,55.37,196359.0,43.6648,43.9263,43.6489,43.8788,196359.0
2018-03-05 12:00:00,55.36,55.5,55.2,55.33,92043.0,43.8708,43.9818,43.744,43.8471,92043.0
2018-03-05 12:30:00,55.35,55.52,55.26,55.5,57361.0,43.8629,43.9976,43.7916,43.9818,57361.0
2018-03-05 13:00:00,55.5,55.65,55.48,55.58,85811.0,43.9818,44.1006,43.9659,44.0452,85811.0
2018-03-05 13:30:00,55.57,55.66,55.44,55.66,120346.0,44.0372,44.1086,43.9342,44.1086,120346.0
2018-03-05 14:00:00,55.67,55.72,55.5,55.61,64534.0,44.1165,44.1561,43.9818,44.0689,64534.0
2018-03-05 14:30:00,55.61,55.81,55.54,55.78,85517.0,44.0689,44.2274,44.0135,44.2037,85517.0
2018-03-05 15:00:00,55.78,55.9,55.76,55.81,106983.0,44.2037,44.2988,44.1878,44.2274,106983.0
2018-03-05 15:30:00,55.81,55.99,55.7,55.7,196715.0,44.2274,44.3701,44.1403,44.1403,196715.0
2018-03-06 09:30:00,55.82,56.07,55.27,55.27,157245.0,44.2354,44.4335,43.7995,43.7995,157245.0
2018-03-06 10:00:00,55.28,55.73,55.27,55.59,59460.0,43.8074,44.164,43.7995,44.0531,59460.0
2018-03-06 10:30:00,55.6,55.79,55.25,55.32,109964.0,44.061,44.2116,43.7837,43.8391,109964.0
2018-03-06 11:00:00,55.31,55.63,55.29,55.54,65807.0,43.8312,44.0848,43.8154,44.0135,65807.0
2018-03-06 11:30:00,55.53,55.8,55.51,55.8,32161.0,44.0055,44.2195,43.9897,44.2195,32161.0
2018-03-06 12:00:00,55.79,55.97,55.76,55.83,39670.0,44.2116,44.3542,44.1878,44.2433,39670.0
2018-03-06 12:30:00,55.82,56.2,55.78,56.19,58959.0,44.2354,44.5365,44.2037,44.5286,58959.0
2018-03-06 13:00:00,56.2,56.3,56.08,56.19,63141.0,44.5365,44.6157,44.4414,44.5286,63141.0
2018-03-06 13:30:00,56.18,56.26,56.09,56.24,61314.0,44.5206,44.584,44.4493,44.5682,61314.0
2018-03-06 14:00:00,56.23,56.4,56.2,56.33,56633.0,44.5603,44.695,44.5365,44.6395,56633.0
2018-03-06 14:30:00,56.34,56.4,56.24,56.33,71134.0,44.6474,44.695,44.5682,44.6395,71134.0
2018-03-06 15:00:00,56.33,56.46,56.31,56.45,142685.0,44.6395,44.7425,44.6237,44.7346,142685.0
2018-03-06 15:30:00,56.46,56.57,56.39,56.55,289402.0,44.7425,44.8297,44.6871,44.8139,289402.0
2018-03-07 09:30:00,55.78,56.47,55.78,56.4,63637.0,44.2037,44.7505,44.2037,44.695,63637.0
2018-03-07 10:00:00,56.39,56.95,56.33,56.84,216850.0,44.6871,45.1308,44.6395,45.0437,216850.0
2018-03-07 10:30:00,56.82,56.95,56.73,56.83,68458.0,45.0278,45.1308,44.9565,45.0358,68458.0
2018-03-07 11:00:00,56.82,56.82,56.5,56.53,58001.0,45.0278,45.0278,44.7742,44.798,58001.0
2018-03-07 11:30:00,56.55,56.72,56.29,56.29,54545.0,44.8139,44.9486,44.6078,44.6078,54545.0
2018-03-07 12:00:00,56.3,56.4,56.21,56.35,60321.0,44.6157,44.695,44.5444,44.6554,60321.0
2018-03-07 12:30:00,56.31,56.37,56.14,56.34,26109.0,44.6237,44.6712,44.489,44.6474,26109.0
2018-03-07 13:00:00,56.32,56.35,56.12,56.35,29005.0,44.6316,44.6554,44.4731,44.6554,29005.0
2018-03-07 13:30:00,56.38,56.43,56.25,56.4,24792.0,44.6791,44.7188,44.5761,44.695,24792.0
2018-03-07 14:00:00,56.41,56.53,56.36,56.44,41969.0,44.7029,44.798,44.6633,44.7267,41969.0
2018-03-07 14:30:00,56.43,56.66,56.43,56.49,48995.0,44.7188,44.901,44.7188,44.7663,48995.0
2018-03-07 15:00:00,56.49,56.8,56.47,56.79,64227.0,44.7663,45.012,44.7505,45.0041,64227.0
2018-03-07 15:30:00,56.78,57.08,56.77,56.93,252184.0,44.9961,45.2339,44.9882,45.115,252184.0
2018-03-08 09:30:00,56.94,57.13,56.42,56.49,96705.0,45.1229,45.2735,44.7108,44.7663,96705.0
2018-03-08 10:00:00,56.49,56.54,56.09,56.09,88861.0,44.7663,44.8059,44.4493,44.4493,88861.0
2018-03-08 10:30:00,56.06,56.2,55.97,56.07,114233.0,44.4256,44.5365,44.3542,44.4335,114233.0
2018-03-08 11:00:00,56.08,56.23,56.02,56.05,39746.0,44.4414,44.5603,44.3939,44.4176,39746.0
2018-03-08 11:30:00,56.04,56.05,55.85,55.98,46383.0,44.4097,44.4176,44.2591,44.3622,46383.0
2018-03-08 12:00:00,55.97,56.0,55.69,55.85,80626.0,44.3542,44.378,44.1323,44.2591,80626.0
2018-03-08 12:30:00,55.86,55.9,55.71,55.71,345802.0,44.2671,44.2988,44.1482,44.1482,345802.0
2018-03-08 13:00:00,55.73,55.79,55.23,55.38,130639.0,44.164,44.2116,43.7678,43.8867,130639.0
2018-03-08 13:30:00,55.37,55.62,55.33,55.62,92539.0,43.8788,44.0769,43.8471,44.0769,92539.0
2018-03-08 14:00:00,55.63,55.68,55.51,55.67,80201.0,44.0848,44.1244,43.9897,44.1165,80201.0
2018-03-08 14:30:00,55.67,55.92,55.61,55.92,110177.0,44.1165,44.3146,44.0689,44.3146,110177.0
2018-03-08 15:00:00,55.91,56.32,55.9,56.13,117916.0,44.3067,44.6316,44.2988,44.481,117916.0
2018-03-08 15:30:00,56.14,56.15,55.96,56.1,320864.0,44.489,44.4969,44.3463,44.4573,320864.0
2018-03-09 09:30:00,56.75,56.75,56.34,56.4,137120.0,44.9724,44.9724,44.6474,44.695,137120.0
2018-03-09 10:00:00,56.42,56.59,56.31,56.4,120806.0,44.7108,44.8456,44.6237,44.695,120806.0
2018-03-09 10:30:00,56.4,56.76,56.38,56.68,53232.0,44.695,44.9803,44.6791,44.9169,53232.0
2018-03-09 11:00:00,56.71,56.82,56.64,56.73,71490.0,44.9407,45.0278,44.8852,44.9565,71490.0
2018-03-09 11:30:00,56.73,56.88,56.7,56.86,41626.0,44.9565,45.0754,44.9327,45.0595,41626.0
2018-03-09 12:00:00,56.86,57.02,56.84,56.86,187171.0,45.0595,45.1863,45.0437,45.0595,187171.0
2018-03-09 12:30:00,56.85,56.99,56.83,56.86,76547.0,45.0516,45.1625,45.0358,45.0595,76547.0
2018-03-09 13:00:00,56.86,56.97,56.81,56.82,70754.0,45.0595,45.1467,45.0199,45.0278,70754.0
2018-03-09 13:30:00,56.82,56.97,56.81,56.94,84610.0,45.0278,45.1467,45.0199,45.1229,84610.0
2018-03-09 14:00:00,56.94,56.99,56.84,56.91,74997.0,45.1229,45.1625,45.0437,45.0991,74997.0
2018-03-09 14:30:00,56.92,56.99,56.87,56.98,109620.0,45.1071,45.1625,45.0675,45.1546,109620.0
2018-03-09 15:00:00,56.97,57.02,56.9,56.94,144836.0,45.1467,45.1863,45.0912,45.1229,144836.0
2018-03-09 15:30:00,56.94,57.05,56.89,57.04,338903.0,45.1229,45.2101,45.0833,45.2022,338903.0
2018-03-12 09:30:00,57.04,57.29,56.88,57.0,225729.0,45.2022,45.4003,45.0754,45.1705,225729.0
2018-03-12 10:00:00,56.98,57.05,56.84,56.96,75090.0,45.1546,45.2101,45.0437,45.1388,75090.0
2018-03-12 10:30:00,56.94,56.95,56.53,56.56,56556.0,45.1229,45.1308,44.798,44.8218,56556.0
2018-03-12 11:00:00,56.55,56.63,56.38,56.41,82856.0,44.8139,44.8773,44.6791,44.7029,82856.0
2018-03-12 11:30:00,56.41,56.67,56.39,56.47,54008.0,44.7029,44.909,44.6871,44.7505,54008.0
2018-03-12 12:00:00,56.51,56.65,56.51,56.53,60254.0,44.7822,44.8931,44.7822,44.798,60254.0
2018-03-12 12:30:00,56.53,56.58,56.1,56.12,582903.0,44.798,44.8376,44.4573,44.4731,582903.0
2018-03-12 13:00:00,56.14,56.17,55.8,56.02,724938.0,44.489,44.5127,44.2195,44.3939,724938.0
2018-03-12 13:30:00,56.01,56.41,56.0,56.39,154709.0,44.3859,44.7029,44.378,44.6871,154709.0
2018-03-12 14:00:00,56.38,56.46,56.29,56.39,82104.0,44.6791,44.7425,44.6078,44.6871,82104.0
2018-03-12 14:30:00,56.38,56.44,56.3,56.36,75148.0,44.6791,44.7267,44.6157,44.6633,75148.0
2018-03-12 15:00:00,56.35,56.63,56.35,56.62,161933.0,44.6554,44.8773,44.6554,44.8693,161933.0
2018-03-12 15:30:00,56.61,56.83,56.57,56.58,249600.0,44.8614,45.0358,44.8297,44.8376,249600.0
2018-03-13 09:30:00,56.98,56.98,56.53,56.66,76680.0,45.1546,45.1546,44.798,44.901,76680.0
2018-03-13 10:00:00,56.66,56.87,56.53,56.78,101989.0,44.901,45.0675,44.798,44.9961,101989.0
2018-03-13 10:30:00,56.79,56.79,56.34,56.45,69060.0,45.0041,45.0041,44.6474,44.7346,69060.0
2018-03-13 11:00:00,56.45,56.48,56.02,56.11,83490.0,44.7346,44.7584,44.3939,44.4652,83490.0
2018-03-13 11:30:00,56.15,56.17,55.9,56.11,57386.0,44.4969,44.5127,44.2988,44.4652,57386.0
2018-03-13 12:00:00,56.11,56.17,55.97,56.16,56849.0,44.4652,44.5127,44.3542,44.5048,56849.0
2018-03-13 12:30:00,56.15,56.45,56.14,56.44,96308.0,44.4969,44.7346,44.489,44.7267,96308.0
2018-03-13 13:00:00,56.44,56.56,56.41,56.51,64446.0,44.7267,44.8218,44.7029,44.7822,64446.0
2018-03-13 13:30:00,56.49,56.5,55.8,55.97,499826.0,44.7663,44.7742,44.2195,44.3542,499826.0
2018-03-13 14:00:00,55.97,56.08,55.92,55.99,87727.0,44.3542,44.4414,44.3146,44.3701,87727.0
2018-03-13 14:30:00,56.0,56.06,55.78,55.86,86482.0,44.378,44.4256,44.2037,44.2671,86482.0
2018-03-13 15:00:00,55.88,55.91,55.68,55.74,111241.0,44.2829,44.3067,44.1244,44.172,111241.0
2018-03-13 15:30:00,55.75,55.83,55.46,55.75,574820.0,44.1799,44.2433,43.9501,44.1799,574820.0
2018-03-14 09:30:00,55.97,55.97,55.06,55.35,118086.0,44.3542,44.3542,43.6331,43.8629,118086.0
2018-03-14 10:00:00,55.37,55.48,55.23,55.32,55434.0,43.8788,43.9659,43.7678,43.8391,55434.0
2018-03-14 10:30:00,55.33,55.49,55.28,55.45,55109.0,43.8471,43.9738,43.8074,43.9422,55109.0
2018-03-14 11:00:00,55.48,55.49,55.05,55.11,62206.0,43.9659,43.9738,43.6252,43.6727,62206.0
2018-03-14 11:30:00,55.12,55.16,54.75,54.99,119014.0,43.6806,43.7123,43.3874,43.5776,119014.0
2018-03-14 12:00:00,55.03,55.06,54.8,54.93,57183.0,43.6093,43.6331,43.427,43.5301,57183.0
2018-03-14 12:30:00,54.95,55.2,54.86,54.96,60673.0,43.5459,43.744,43.4746,43.5538,60673.0
2018-03-14 13:00:00,54.95,54.95,54.7,54.73,81894.0,43.5459,43.5459,43.3478,43.3716,81894.0
2018-03-14 13:30:00,54.74,55.21,54.74,55.07,55299.0,43.3795,43.752,43.3795,43.641,55299.0
2018-03-14 14:00:00,55.08,55.09,54.84,54.89,79583.0,43.6489,43.6569,43.4587,43.4984,79583.0
2018-03-14 14:30:00,54.89,54.94,54.55,54.7,124093.0,43.4984,43.538,43.2289,43.3478,124093.0
2018-03-14 15:00:00,54.72,54.73,54.49,54.62,115163.0,43.3637,43.3716,43.1814,43.2844,115163.0
2018-03-14 15:30:00,54.62,54.82,54.53,54.78,307390.0,43.2844,43.4429,43.2131,43.4112,307390.0
2018-03-15 09:30:00,55.57,55.57,54.47,54.75,225123.0,44.0372,44.0372,43.1655,43.3874,225123.0
2018-03-15 10:00:00,54.75,55.2,54.75,54.79,125504.0,43.3874,43.744,43.3874,43.4191,125504.0
2018-03-15 10:30:00,54.79,54.84,54.58,54.75,78229.0,43.4191,43.4587,43.2527,43.3874,78229.0
2018-03-15 11:00:00,54.76,55.12,54.74,55.02,208907.0,43.3954,43.6806,43.3795,43.6014,208907.0
2018-03-15 11:30:00,55.01,55.07,54.87,54.98,108813.0,43.5935,43.641,43.4825,43.5697,108813.0
2018-03-15 12:00:00,54.97,55.07,54.87,54.87,228657.0,43.5618,43.641,43.4825,43.4825,228657.0
2018-03-15 12:30:00,54.87,55.0,54.79,54.87,70608.0,43.4825,43.5855,43.4191,43.4825,70608.0
2018-03-15 13:00:00,54.85,54.9,54.73,54.82,38713.0,43.4667,43.5063,43.3716,43.4429,38713.0
2018-03-15 13:30:00,54.82,54.91,54.66,54.7,43045.0,43.4429,43.5142,43.3161,43.3478,43045.0
2018-03-15 14:00:00,54.69,54.86,54.65,54.67,86931.0,43.3399,43.4746,43.3082,43.324,86931.0
2018-03-15 14:30:00,54.68,54.76,54.55,54.73,78213.0,43.332,43.3954,43.2289,43.3716,78213.0
2018-03-15 15:00:00,54.72,54.78,54.64,54.77,103600.0,43.3637,43.4112,43.3003,43.4033,103600.0
2018-03-15 15:30:00,54.76,54.83,54.71,54.76,231733.0,43.3954,43.4508,43.3557,43.3954,231733.0
2018-03-16 09:30:00,55.0,55.4,54.92,55.2,367801.0,43.5855,43.9025,43.5221,43.744,367801.0
2018-03-16 10:00:00,55.21,55.43,55.12,55.36,81697.0,43.752,43.9263,43.6806,43.8708,81697.0
2018-03-16 10:30:00,55.36,55.57,55.36,55.44,53498.0,43.8708,44.0372,43.8708,43.9342,53498.0
2018-03-16 11:00:00,55.43,55.55,55.34,55.54,41245.0,43.9263,44.0214,43.855,44.0135,41245.0
2018-03-16 11:30:00,55.55,55.65,55.36,55.36,81878.0,44.0214,44.1006,43.8708,43.8708,81878.0
2018-03-16 12:00:00,55.36,55.46,55.33,55.36,52767.0,43.8708,43.9501,43.8471,43.8708,52767.0
2018-03-16 12:30:00,55.36,55.54,55.35,55.46,81051.0,43.8708,44.0135,43.8629,43.9501,81051.0
2018-03-16 13:00:00,55.47,55.48,55.38,55.4,73461.0,43.958,43.9659,43.8867,43.9025,73461.0
2018-03-16 13:30:00,55.38,55.4,55.17,55.38,102883.0,43.8867,43.9025,43.7203,43.8867,102883.0
2018-03-16 14:00:00,55.39,55.44,55.31,55.36,55858.0,43.8946,43.9342,43.8312,43.8708,55858.0
2018-03-16 14:30:00,55.35,55.52,55.32,55.47,66632.0,43.8629,43.9976,43.8391,43.958,66632.0
2018-03-16 15:00:00,55.47,55.61,55.42,55.59,161658.0,43.958,44.0689,43.9184,44.0531,161658.0
2018-03-16 15:30:00,55.59,55.8,55.51,55.52,772077.0,44.0531,44.2195,43.9897,43.9976,772077.0
2018-03-19 09:30:00,55.32,55.77,55.08,55.31,116439.0,43.8391,44.1957,43.6489,43.8312,116439.0
2018-03-19 10:00:00,55.29,55.3,55.04,55.21,45175.0,43.8154,43.8233,43.6172,43.752,45175.0
2018-03-19 10:30:00,55.2,55.27,54.78,54.9,80553.0,43.744,43.7995,43.4112,43.5063,80553.0
2018-03-19 11:00:00,54.89,54.99,54.84,54.91,49721.0,43.4984,43.5776,43.4587,43.5142,49721.0
2018-03-19 11:30:00,54.93,54.93,54.64,54.73,61982.0,43.5301,43.5301,43.3003,43.3716,61982.0
2018-03-19 12:00:00,54.76,54.79,54.59,54.75,39748.0,43.3954,43.4191,43.2606,43.3874,39748.0
2018-03-19 12:30:00,54.76,54.79,54.56,54.6,51078.0,43.3954,43.4191,43.2369,43.2686,51078.0
2018-03-19 13:00:00,54.6,54.62,54.34,54.42,116874.0,43.2686,43.2844,43.0625,43.1259,116874.0
2018-03-19 13:30:00,54.4,54.74,54.38,54.72,51996.0,43.1101,43.3795,43.0942,43.3637,51996.0
2018-03-19 14:00:00,54.73,54.86,54.71,54.83,63414.0,43.3716,43.4746,43.3557,43.4508,63414.0
2018-03-19 14:30:00,54.82,54.9,54.52,54.84,73060.0,43.4429,43.5063,43.2052,43.4587,73060.0
2018-03-19 15:00:00,54.83,55.08,54.72,54.89,91304.0,43.4508,43.6489,43.3637,43.4984,91304.0
2018-03-19 15:30:00,54.89,55.03,54.83,54.98,304819.0,43.4984,43.6093,43.4508,43.5697,304819.0
2018-03-20 09:30:00,55.35,55.48,55.02,55.08,264270.0,43.8629,43.9659,43.6014,43.6489,264270.0
2018-03-20 10:00:00,55.08,55.1,54.7,54.76,439733.0,43.6489,43.6648,43.3478,43.3954,439733.0
2018-03-20 10:30:00,54.79,54.87,54.61,54.78,158023.0,43.4191,43.4825,43.2765,43.4112,158023.0
2018-03-20 11:00:00,54.79,54.98,54.64,54.94,184442.0,43.4191,43.5697,43.3003,43.538,184442.0
2018-03-20 11:30:00,54.95,54.99,54.83,54.99,151528.0,43.5459,43.5776,43.4508,43.5776,151528.0
2018-03-20 12:00:00,55.01,55.09,54.94,54.94,78572.0,43.5935,43.6569,43.538,43.538,78572.0
2018-03-20 12:30:00,54.96,54.98,54.75,54.81,37501.0,43.5538,43.5697,43.3874,43.435,37501.0
2018-03-20 13:00:00,54.81,54.82,54.68,54.77,48896.0,43.435,43.4429,43.332,43.4033,48896.0
2018-03-20 13:30:00,54.76,54.79,54.53,54.53,69469.0,43.3954,43.4191,43.2131,43.2131,69469.0
2018-03-20 14:00:00,54.53,54.62,54.47,54.59,90926.0,43.2131,43.2844,43.1655,43.2606,90926.0
2018-03-20 14:30:00,54.58,54.81,54.58,54.71,171056.0,43.2527,43.435,43.2527,43.3557,171056.0
2018-03-20 15:00:00,54.71,54.88,54.71,54.75,105218.0,43.3557,43.4904,43.3557,43.3874,105218.0
2018-03-20 15:30:00,54.75,54.84,54.69,54.8,241664.0,43.3874,43.4587,43.3399,43.427,241664.0
2018-03-21 09:30:00,54.94,55.03,54.64,54.85,97446.0,43.538,43.6093,43.3003,43.4667,97446.0
2018-03-21 10:00:00,54.85,54.86,54.53,54.59,55953.0,43.4667,43.4746,43.2131,43.2606,55953.0
2018-03-21 10:30:00,54.61,54.77,54.55,54.59,52303.0,43.2765,43.4033,43.2289,43.2606,52303.0
2018-03-21 11:00:00,54.59,54.6,54.39,54.57,40983.0,43.2606,43.2686,43.1021,43.2448,40983.0
2018-03-21 11:30:00,54.57,55.04,54.54,55.02,105675.0,43.2448,43.6172,43.221,43.6014,105675.0
2018-03-21 12:00:00,55.01,55.22,54.98,55.08,74839.0,43.5935,43.7599,43.5697,43.6489,74839.0
2018-03-21 12:30:00,55.08,55.16,54.96,55.04,96660.0,43.6489,43.7123,43.5538,43.6172,96660.0
2018-03-21 13:00:00,55.03,55.06,54.95,54.97,76554.0,43.6093,43.6331,43.5459,43.5618,76554.0
2018-03-21 13:30:00,54.97,55.17,54.97,55.07,53489.0,43.5618,43.7203,43.5618,43.641,53489.0
2018-03-21 14:00:00,55.07,55.67,54.85,55.62,222612.0,43.641,44.1165,43.4667,44.0769,222612.0
2018-03-21 14:30:00,55.64,55.78,55.45,55.52,171943.0,44.0927,44.2037,43.9422,43.9976,171943.0
2018-03-21 15:00:00,55.52,55.6,55.38,55.42,156093.0,43.9976,44.061,43.8867,43.9184,156093.0
2018-03-21 15:30:00,55.42,55.5,55.09,55.11,364752.0,43.9184,43.9818,43.6569,43.6727,364752.0
2018-03-22 09:30:00,54.53,54.7,54.19,54.29,149667.0,43.2131,43.3478,42.9436,43.0229,149667.0
2018-03-22 10:00:00,54.29,54.57,54.1,54.29,112411.0,43.0229,43.2448,42.8723,43.0229,112411.0
2018-03-22 10:30:00,54.27,54.29,53.65,53.85,181472.0,43.007,43.0229,42.5157,42.6742,181472.0
2018-03-22 11:00:00,53.85,53.97,53.71,53.77,98961.0,42.6742,42.7693,42.5633,42.6108,98961.0
2018-03-22 11:30:00,53.79,53.9,53.55,53.59,86786.0,42.6267,42.7138,42.4365,42.4682,86786.0
2018-03-22 12:00:00,53.57,54.22,53.5,54.18,71204.0,42.4523,42.9674,42.3968,42.9357,71204.0
2018-03-22 12:30:00,54.18,54.27,54.07,54.09,45856.0,42.9357,43.007,42.8485,42.8644,45856.0
2018-03-22 13:00:00,54.05,54.35,53.85,54.3,60270.0,42.8327,43.0704,42.6742,43.0308,60270.0
2018-03-22 13:30:00,54.3,54.44,54.22,54.33,54961.0,43.0308,43.1418,42.9674,43.0546,54961.0
2018-03-22 14:00:00,54.34,54.37,53.78,53.81,79420.0,43.0625,43.0863,42.6187,42.6425,79420.0
2018-03-22 14:30:00,53.81,53.81,53.51,53.54,100901.0,42.6425,42.6425,42.4048,42.4285,100901.0
2018-03-22 15:00:00,53.53,53.62,53.18,53.23,276031.0,42.4206,42.4919,42.1433,42.1829,276031.0
2018-03-22 15:30:00,53.23,53.27,52.97,53.08,577288.0,42.1829,42.2146,41.9768,42.064,577288.0
2018-03-23 09:30:00,53.24,53.55,52.61,52.65,209545.0,42.1908,42.4365,41.6916,41.7233,209545.0
2018-03-23 10:00:00,52.65,52.99,52.62,52.8,95192.0,41.7233,41.9927,41.6995,41.8421,95192.0
2018-03-23 10:30:00,52.81,52.97,52.65,52.72,108515.0,41.85,41.9768,41.7233,41.7787,108515.0
2018-03-23 11:00:00,52.73,52.78,52.36,52.38,97651.0,41.7866,41.8263,41.4934,41.5093,97651.0
2018-03-23 11:30:00,52.38,52.52,51.85,51.89,216009.0,41.5093,41.6202,41.0893,41.121,216009.0
2018-03-23 12:00:00,51.89,52.36,51.88,52.34,219684.0,41.121,41.4934,41.1131,41.4776,219684.0
2018-03-23 12:30:00,52.34,52.34,51.97,51.99,190032.0,41.4776,41.4776,41.1844,41.2002,190032.0
2018-03-23 13:00:00,51.98,52.53,51.93,52.49,86298.0,41.1923,41.6282,41.1527,41.5965,86298.0
2018-03-23 13:30:00,52.5,52.7,52.3,52.62,73998.0,41.6044,41.7629,41.4459,41.6995,73998.0
2018-03-23 14:00:00,52.62,52.7,52.03,52.12,80102.0,41.6995,41.7629,41.2319,41.3032,80102.0
2018-03-23 14:30:00,52.11,52.13,51.43,51.48,154587.0,41.2953,41.3112,40.7564,40.7961,154587.0
2018-03-23 15:00:00,51.52,51.7,51.3,51.4,286840.0,40.8278,40.9704,40.6534,40.7327,286840.0
2018-03-23 15:30:00,51.43,51.47,51.17,51.24,879503.0,40.7564,40.7881,40.5504,40.6059,879503.0
2018-03-26 09:30:00,52.2,52.99,52.06,52.33,286204.0,41.3666,41.9927,41.2557,41.4697,286204.0
2018-03-26 10:00:00,52.33,52.54,52.24,52.3,263228.0,41.4697,41.6361,41.3983,41.4459,263228.0
2018-03-26 10:30:00,52.29,52.3,51.95,52.15,105559.0,41.438,41.4459,41.1685,41.327,105559.0
2018-03-26 11:00:00,52.17,52.43,51.9,52.01,157314.0,41.3429,41.5489,41.1289,41.2161,157314.0
2018-03-26 11:30:00,52.01,52.47,52.0,52.33,94786.0,41.2161,41.5806,41.2081,41.4697,94786.0
2018-03-26 12:00:00,52.36,52.69,52.23,52.59,61516.0,41.4934,41.7549,41.3904,41.6757,61516.0
2018-03-26 12:30:00,52.6,52.71,52.3,52.35,122871.0,41.6836,41.7708,41.4459,41.4855,122871.0
2018-03-26 13:00:00,52.35,52.71,52.35,52.45,52647.0,41.4855,41.7708,41.4855,41.5648,52647.0
2018-03-26 13:30:00,52.48,52.56,52.32,52.5,65618.0,41.5885,41.6519,41.4617,41.6044,65618.0
2018-03-26 14:00:00,52.51,52.97,52.5,52.85,109435.0,41.6123,41.9768,41.6044,41.8817,109435.0
2018-03-26 14:30:00,52.88,53.08,52.76,52.95,89354.0,41.9055,42.064,41.8104,41.961,89354.0
2018-03-26 15:00:00,52.94,53.35,52.94,53.3,110306.0,41.9531,42.278,41.9531,42.2384,110306.0
2018-03-26 15:30:00,53.3,53.41,53.18,53.25,346154.0,42.2384,42.3255,42.1433,42.1987,346154.0
2018-03-27 09:30:00,53.25,53.71,53.04,53.45,161677.0,42.1987,42.5633,42.0323,42.3572,161677.0
2018-03-27 10:00:00,53.42,53.54,53.01,53.26,88493.0,42.3334,42.4285,42.0085,42.2067,88493.0
2018-03-27 10:30:00,53.25,53.38,53.05,53.21,90894.0,42.1987,42.3017,42.0402,42.167,90894.0
2018-03-27 11:00:00,53.19,53.25,52.98,53.14,130904.0,42.1512,42.1987,41.9848,42.1116,130904.0
2018-03-27 11:30:00,53.14,53.47,53.1,53.2,180906.0,42.1116,42.3731,42.0799,42.1591,180906.0
2018-03-27 12:00:00,53.21,53.22,53.0,53.0,64201.0,42.167,42.175,42.0006,42.0006,64201.0
2018-03-27 12:30:00,53.01,53.05,52.88,53.01,53526.0,42.0085,42.0402,41.9055,42.0085,53526.0
2018-03-27 13:00:00,53.06,53.23,52.91,52.95,37868.0,42.0482,42.1829,41.9293,41.961,37868.0
2018-03-27 13:30:00,52.96,53.03,52.67,52.84,68305.0,41.9689,42.0244,41.7391,41.8738,68305.0
2018-03-27 14:00:00,52.84,52.88,52.61,52.63,65751.0,41.8738,41.9055,41.6916,41.7074,65751.0
2018-03-27 14:30:00,52.61,52.87,52.47,52.47,117323.0,41.6916,41.8976,41.5806,41.5806,117323.0
2018-03-27 15:00:00,52.47,52.48,51.91,51.97,167009.0,41.5806,41.5885,41.1368,41.1844,167009.0
2018-03-27 15:30:00,51.96,52.06,51.62,52.03,542409.0,41.1764,41.2557,40.907,41.2319,542409.0
2018-03-28 09:30:00,52.1,52.33,51.69,52.1,218075.0,41.2874,41.4697,40.9625,41.2874,218075.0
2018-03-28 10:00:00,52.13,52.38,52.02,52.16,196990.0,41.3112,41.5093,41.224,41.3349,196990.0
2018-03-28 10:30:00,52.2,52.34,51.55,51.79,97403.0,41.3666,41.4776,40.8515,41.0417,97403.0
2018-03-28 11:00:00,51.83,52.19,51.82,51.95,103284.0,41.0734,41.3587,41.0655,41.1685,103284.0
2018-03-28 11:30:00,51.95,52.41,51.82,52.18,113082.0,41.1685,41.5331,41.0655,41.3508,113082.0
2018-03-28 12:00:00,52.2,52.63,52.1,52.21,71919.0,41.3666,41.7074,41.2874,41.3746,71919.0
2018-03-28 12:30:00,52.24,52.33,51.8,51.8,50672.0,41.3983,41.4697,41.0497,41.0497,50672.0
2018-03-28 13:00:00,51.8,52.33,51.73,52.2,60845.0,41.0497,41.4697,40.9942,41.3666,60845.0
2018-03-28 13:30:00,52.23,52.42,52.04,52.22,64206.0,41.3904,41.541,41.2398,41.3825,64206.0
2018-03-28 14:00:00,52.25,52.39,51.95,52.18,59157.0,41.4063,41.5172,41.1685,41.3508,59157.0
2018-03-28 14:30:00,52.18,52.52,52.08,52.11,64704.0,41.3508,41.6202,41.2715,41.2953,64704.0
2018-03-28 15:00:00,52.09,52.21,51.86,52.19,92535.0,41.2795,41.3746,41.0972,41.3587,92535.0
2018-03-28 15:30:00,52.17,52.41,52.08,52.17,362514.0,41.3429,41.5331,41.2715,41.3429,362514.0
2018-03-29 09:30:00,52.41,52.63,51.98,52.18,115054.0,41.5331,41.7074,41.1923,41.3508,115054.0
2018-03-29 10:00:00,52.18,52.34,52.03,52.21,89609.0,41.3508,41.4776,41.2319,41.3746,89609.0
2018-03-29 10:30:00,52.22,52.6,52.18,52.52,136244.0,41.3825,41.6836,41.3508,41.6202,136244.0
2018-03-29 11:00:00,52.52,52.63,52.26,52.37,155107.0,41.6202,41.7074,41.4142,41.5014,155107.0
2018-03-29 11:30:00,52.36,52.38,52.16,52.22,71927.0,41.4934,41.5093,41.3349,41.3825,71927.0
2018-03-29 12:00:00,52.24,52.3,52.06,52.27,112671.0,41.3983,41.4459,41.2557,41.4221,112671.0
2018-03-29 12:30:00,52.3,52.41,52.26,52.35,28994.0,41.4459,41.5331,41.4142,41.4855,28994.0
2018-03-29 13:00:00,52.37,52.42,52.27,52.42,21698.0,41.5014,41.541,41.4221,41.541,21698.0
2018-03-29 13:30:00,52.42,52.66,52.39,52.55,56993.0,41.541,41.7312,41.5172,41.644,56993.0
2018-03-29 14:00:00,52.53,52.65,52.4,52.64,79560.0,41.6282,41.7233,41.5251,41.7153,79560.0
2018-03-29 14:30:00,52.65,52.92,52.62,52.8,86742.0,41.7233,41.9372,41.6995,41.8421,86742.0
2018-03-29 15:00:00,52.8,53.03,52.72,52.76,79707.0,41.8421,42.0244,41.7787,41.8104,79707.0
2018-03-29 15:30:00,52.77,52.9,52.59,52.72,275204.0,41.8183,41.9214,41.6757,41.7787,275204.0
2018-04-02 09:30:00,52.64,52.8,52.33,52.52,105352.0,41.7153,41.8421,41.4697,41.6202,105352.0
2018-04-02 10:00:00,52.48,52.56,52.1,52.13,47615.0,41.5885,41.6519,41.2874,41.3112,47615.0
2018-04-02 10:30:00,52.14,52.15,51.73,51.73,56457.0,41.3191,41.327,40.9942,40.9942,56457.0
2018-04-02 11:00:00,51.73,51.75,51.53,51.75,213104.0,40.9942,41.01,40.8357,41.01,213104.0
2018-04-02 11:30:00,51.75,51.76,51.32,51.43,135325.0,41.01,41.018,40.6693,40.7564,135325.0
2018-04-02 12:00:00,51.42,51.53,51.22,51.48,64246.0,40.7485,40.8357,40.59,40.7961,64246.0
2018-04-02 12:30:00,51.47,51.69,51.41,51.42,63894.0,40.7881,40.9625,40.7406,40.7485,63894.0
2018-04-02 13:00:00,51.43,51.48,51.0,51.04,69433.0,40.7564,40.7961,40.4157,40.4474,69433.0
2018-04-02 13:30:00,51.06,51.23,50.9,50.92,210175.0,40.4632,40.598,40.3364,40.3523,210175.0
2018-04-02 14:00:00,50.91,51.23,50.84,51.05,181324.0,40.3444,40.598,40.2889,40.4553,181324.0
2018-04-02 14:30:00,51.03,51.25,50.91,51.21,140704.0,40.4395,40.6138,40.3444,40.5821,140704.0
2018-04-02 15:00:00,51.21,51.28,50.99,51.03,127251.0,40.5821,40.6376,40.4078,40.4395,127251.0
2018-04-02 15:30:00,51.03,51.51,50.97,51.38,352872.0,40.4395,40.8198,40.3919,40.7168,352872.0
2018-04-03 09:30:00,51.77,52.34,51.6,52.0,132518.0,41.0259,41.4776,40.8912,41.2081,132518.0
2018-04-03 10:00:00,52.01,52.01,51.72,51.87,170922.0,41.2161,41.2161,40.9863,41.1051,170922.0
2018-04-03 10:30:00,51.85,52.24,51.72,52.19,139542.0,41.0893,41.3983,40.9863,41.3587,139542.0
2018-04-03 11:00:00,52.19,52.31,51.97,51.98,75681.0,41.3587,41.4538,41.1844,41.1923,75681.0
2018-04-03 11:30:00,51.98,52.02,51.74,51.79,67445.0,41.1923,41.224,41.0021,41.0417,67445.0
2018-04-03 12:00:00,51.82,52.04,51.78,51.84,66589.0,41.0655,41.2398,41.0338,41.0814,66589.0
2018-04-03 12:30:00,51.82,51.94,51.71,51.75,48790.0,41.0655,41.1606,40.9783,41.01,48790.0
2018-04-03 13:00:00,51.75,51.92,51.64,51.84,115765.0,41.01,41.1448,40.9229,41.0814,115765.0
2018-04-03 13:30:00,51.86,51.89,51.59,51.78,48577.0,41.0972,41.121,40.8832,41.0338,48577.0
2018-04-03 14:00:00,51.77,51.8,51.49,51.57,83845.0,41.0259,41.0497,40.804,40.8674,83845.0
2018-04-03 14:30:00,51.57,51.83,51.32,51.76,116787.0,40.8674,41.0734,40.6693,41.018,116787.0
2018-04-03 15:00:00,51.74,52.22,51.72,52.14,194660.0,41.0021,41.3825,40.9863,41.3191,194660.0
2018-04-03 15:30:00,52.13,52.17,51.79,51.93,472935.0,41.3112,41.3429,41.0417,41.1527,472935.0
2018-04-04 09:30:00,51.02,52.1,50.94,52.1,154981.0,40.4315,41.2874,40.3681,41.2874,154981.0
2018-04-04 10:00:00,52.07,52.44,51.99,52.17,254991.0,41.2636,41.5568,41.2002,41.3429,254991.0
2018-04-04 10:30:00,52.18,52.6,51.95,52.44,172310.0,41.3508,41.6836,41.1685,41.5568,172310.0
2018-04-04 11:00:00,52.44,52.71,52.21,52.56,94987.0,41.5568,41.7708,41.3746,41.6519,94987.0
2018-04-04 11:30:00,52.55,52.73,52.43,52.71,79673.0,41.644,41.7866,41.5489,41.7708,79673.0
2018-04-04 12:00:00,52.72,52.83,52.57,52.76,76779.0,41.7787,41.8659,41.6599,41.8104,76779.0
2018-04-04 12:30:00,52.76,52.95,52.69,52.82,47340.0,41.8104,41.961,41.7549,41.858,47340.0
2018-04-04 13:00:00,52.84,52.85,52.44,52.55,53495.0,41.8738,41.8817,41.5568,41.644,53495.0
2018-04-04 13:30:00,52.55,52.64,52.41,52.45,99262.0,41.644,41.7153,41.5331,41.5648,99262.0
2018-04-04 14:00:00,52.45,52.61,52.39,52.58,101157.0,41.5648,41.6916,41.5172,41.6678,101157.0
2018-04-04 14:30:00,52.6,52.71,52.44,52.67,65966.0,41.6836,41.7708,41.5568,41.7391,65966.0
2018-04-04 15:00:00,52.65,52.73,52.51,52.68,123179.0,41.7233,41.7866,41.6123,41.747,123179.0
2018-04-04 15:30:00,52.69,53.01,52.66,52.85,302144.0,41.7549,42.0085,41.7312,41.8817,302144.0
2018-04-05 09:30:00,53.17,53.46,52.71,53.12,128745.0,42.1353,42.3651,41.7708,42.0957,128745.0
2018-04-05 10:00:00,53.13,53.14,52.7,52.8,70007.0,42.1036,42.1116,41.7629,41.8421,70007.0
2018-04-05 10:30:00,52.77,52.93,52.62,52.69,95964.0,41.8183,41.9451,41.6995,41.7549,95964.0
2018-04-05 11:00:00,52.69,53.14,52.62,53.11,72853.0,41.7549,42.1116,41.6995,42.0878,72853.0
2018-04-05 11:30:00,53.08,53.22,53.03,53.16,93243.0,42.064,42.175,42.0244,42.1274,93243.0
2018-04-05 12:00:00,53.16,53.19,52.92,52.94,116032.0,42.1274,42.1512,41.9372,41.9531,116032.0
2018-04-05 12:30:00,52.93,52.96,52.81,52.88,50003.0,41.9451,41.9689,41.85,41.9055,50003.0
2018-04-05 13:00:00,52.89,52.98,52.77,52.79,81490.0,41.9134,41.9848,41.8183,41.8342,81490.0
2018-04-05 13:30:00,52.8,52.96,52.69,52.86,78235.0,41.8421,41.9689,41.7549,41.8897,78235.0
2018-04-05 14:00:00,52.9,52.96,52.7,52.89,93031.0,41.9214,41.9689,41.7629,41.9134,93031.0
2018-04-05 14:30:00,52.9,53.18,52.9,53.18,58667.0,41.9214,42.1433,41.9214,42.1433,58667.0
2018-04-05 15:00:00,53.19,53.24,53.07,53.08,90691.0,42.1512,42.1908,42.0561,42.064,90691.0
2018-04-05 15:30:00,53.09,53.11,52.85,52.89,216364.0,42.0719,42.0878,41.8817,41.9134,216364.0
2018-04-06 09:30:00,52.36,52.99,52.22,52.41,162208.0,41.4934,41.9927,41.3825,41.5331,162208.0
2018-04-06 10:00:00,52.41,52.53,52.3,52.38,153661.0,41.5331,41.6282,41.4459,41.5093,153661.0
2018-04-06 10:30:00,52.39,52.45,51.93,51.96,100138.0,41.5172,41.5648,41.1527,41.1764,100138.0
2018-04-06 11:00:00,51.94,52.03,51.73,51.75,122779.0,41.1606,41.2319,40.9942,41.01,122779.0
2018-04-06 11:30:00,51.77,51.94,51.65,51.91,46535.0,41.0259,41.1606,40.9308,41.1368,46535.0
2018-04-06 12:00:00,51.89,51.92,51.59,51.61,53583.0,41.121,41.1448,40.8832,40.8991,53583.0
2018-04-06 12:30:00,51.61,52.07,51.59,52.05,85029.0,40.8991,41.2636,40.8832,41.2478,85029.0
2018-04-06 13:00:00,52.03,52.04,51.68,51.88,94200.0,41.2319,41.2398,40.9546,41.1131,94200.0
2018-04-06 13:30:00,51.89,51.96,51.44,51.48,70901.0,41.121,41.1764,40.7644,40.7961,70901.0
2018-04-06 14:00:00,51.45,51.48,51.18,51.24,150652.0,40.7723,40.7961,40.5583,40.6059,150652.0
2018-04-06 14:30:00,51.23,51.31,50.94,50.98,147887.0,40.598,40.6613,40.3681,40.3998,147887.0
2018-04-06 15:00:00,51.02,51.29,50.9,51.18,135955.0,40.4315,40.6455,40.3364,40.5583,135955.0
2018-04-06 15:30:00,51.17,51.64,51.17,51.44,383206.0,40.5504,40.9229,40.5504,40.7644,383206.0
2018-04-09 09:30:00,51.94,52.2,51.62,52.1,138774.0,41.1606,41.3666,40.907,41.2874,138774.0
2018-04-09 10:00:00,52.1,52.2,51.8,51.98,72724.0,41.2874,41.3666,41.0497,41.1923,72724.0
2018-04-09 10:30:00,52.0,52.36,52.0,52.35,86787.0,41.2081,41.4934,41.2081,41.4855,86787.0
2018-04-09 11:00:00,52.38,52.63,52.31,52.48,58682.0,41.5093,41.7074,41.4538,41.5885,58682.0
2018-04-09 11:30:00,52.47,52.64,52.43,52.47,40650.0,41.5806,41.7153,41.5489,41.5806,40650.0
2018-04-09 12:00:00,52.54,52.66,52.38,52.47,154945.0,41.6361,41.7312,41.5093,41.5806,154945.0
2018-04-09 12:30:00,52.46,52.49,52.32,52.42,112642.0,41.5727,41.5965,41.4617,41.541,112642.0
2018-04-09 13:00:00,52.42,52.62,52.42,52.61,58333.0,41.541,41.6995,41.541,41.6916,58333.0
2018-04-09 13:30:00,52.62,52.91,52.58,52.88,94392.0,41.6995,41.9293,41.6678,41.9055,94392.0
2018-04-09 14:00:00,52.9,52.91,52.48,52.48,91251.0,41.9214,41.9293,41.5885,41.5885,91251.0
2018-04-09 14:30:00,52.5,52.53,52.35,52.5,86586.0,41.6044,41.6282,41.4855,41.6044,86586.0
2018-04-09 15:00:00,52.48,52.53,52.18,52.29,67426.0,41.5885,41.6282,41.3508,41.438,67426.0
2018-04-09 15:30:00,52.27,52.27,51.61,51.62,172001.0,41.4221,41.4221,40.8991,40.907,172001.0
2018-04-10 09:30:00,52.45,52.56,51.93,52.0,131746.0,41.5648,41.6519,41.1527,41.2081,131746.0
2018-04-10 10:00:00,52.0,52.22,51.79,52.07,159557.0,41.2081,41.3825,41.0417,41.2636,159557.0
2018-04-10 10:30:00,52.06,52.37,52.06,52.2,90696.0,41.2557,41.5014,41.2557,41.3666,90696.0
2018-04-10 11:00:00,52.22,52.58,52.22,52.42,71077.0,41.3825,41.6678,41.3825,41.541,71077.0
2018-04-10 11:30:00,52.41,52.5,52.17,52.41,70922.0,41.5331,41.6044,41.3429,41.5331,70922.0
2018-04-10 12:00:00,52.43,52.45,51.95,52.06,63380.0,41.5489,41.5648,41.1685,41.2557,63380.0
2018-04-10 12:30:00,52.07,52.39,52.05,52.3,50982.0,41.2636,41.5172,41.2478,41.4459,50982.0
2018-04-10 13:00:00,52.31,52.57,52.29,52.48,106132.0,41.4538,41.6599,41.438,41.5885,106132.0
2018-04-10 13:30:00,52.48,52.59,52.28,52.54,43076.0,41.5885,41.6757,41.43,41.6361,43076.0
2018-04-10 14:00:00,52.57,52.7,52.45,52.6,75758.0,41.6599,41.7629,41.5648,41.6836,75758.0
2018-04-10 14:30:00,52.62,52.72,52.41,52.62,71113.0,41.6995,41.7787,41.5331,41.6995,71113.0
2018-04-10 15:00:00,52.64,52.71,52.41,52.54,77378.0,41.7153,41.7708,41.5331,41.6361,77378.0
2018-04-10 15:30:00,52.53,52.58,52.37,52.4,324753.0,41.6282,41.6678,41.5014,41.5251,324753.0
2018-04-11 09:30:00,51.97,52.18,51.68,52.03,104842.0,41.1844,41.3508,40.9546,41.2319,104842.0
2018-04-11 10:00:00,52.01,52.19,51.88,52.18,66085.0,41.2161,41.3587,41.1131,41.3508,66085.0
2018-04-11 10:30:00,52.18,52.33,51.99,52.0,81525.0,41.3508,41.4697,41.2002,41.2081,81525.0
2018-04-11 11:00:00,52.01,52.26,51.99,52.26,158611.0,41.2161,41.4142,41.2002,41.4142,158611.0
2018-04-11 11:30:00,52.26,52.52,52.21,52.42,69281.0,41.4142,41.6202,41.3746,41.541,69281.0
2018-04-11 12:00:00,52.42,52.64,52.42,52.6,98830.0,41.541,41.7153,41.541,41.6836,98830.0
2018-04-11 12:30:00,52.62,52.66,52.4,52.48,95104.0,41.6995,41.7312,41.5251,41.5885,95104.0
2018-04-11 13:00:00,52.49,52.62,52.42,52.54,82552.0,41.5965,41.6995,41.541,41.6361,82552.0
2018-04-11 13:30:00,52.54,52.61,52.43,52.45,66770.0,41.6361,41.6916,41.5489,41.5648,66770.0
2018-04-11 14:00:00,52.46,52.51,52.06,52.06,242368.0,41.5727,41.6123,41.2557,41.2557,242368.0
2018-04-11 14:30:00,52.06,52.17,51.99,52.17,108638.0,41.2557,41.3429,41.2002,41.3429,108638.0
2018-04-11 15:00:00,52.18,52.2,51.95,52.05,209120.0,41.3508,41.3666,41.1685,41.2478,209120.0
2018-04-11 15:30:00,52.05,52.25,52.05,52.14,245667.0,41.2478,41.4063,41.2478,41.3191,245667.0
2018-04-12 09:30:00,52.51,53.43,52.45,53.32,239591.0,41.6123,42.3414,41.5648,42.2542,239591.0
2018-04-12 10:00:00,53.32,53.6,53.23,53.56,162719.0,42.2542,42.4761,42.1829,42.4444,162719.0
2018-04-12 10:30:00,53.55,53.63,53.35,53.4,261952.0,42.4365,42.4999,42.278,42.3176,261952.0
2018-04-12 11:00:00,53.4,53.84,53.39,53.82,110126.0,42.3176,42.6663,42.3097,42.6504,110126.0
2018-04-12 11:30:00,53.8,53.96,53.63,53.79,86180.0,42.6346,42.7614,42.4999,42.6267,86180.0
2018-04-12 12:00:00,53.81,53.9,53.76,53.81,45777.0,42.6425,42.7138,42.6029,42.6425,45777.0
2018-04-12 12:30:00,53.82,54.03,53.8,53.95,62072.0,42.6504,42.8169,42.6346,42.7535,62072.0
2018-04-12 13:00:00,53.98,54.08,53.72,53.76,124368.0,42.7772,42.8565,42.5712,42.6029,124368.0
2018-04-12 13:30:00,53.76,53.99,53.71,53.83,94842.0,42.6029,42.7852,42.5633,42.6584,94842.0
2018-04-12 14:00:00,53.83,54.19,53.82,54.14,110934.0,42.6584,42.9436,42.6504,42.904,110934.0
2018-04-12 14:30:00,54.15,54.22,54.05,54.21,71155.0,42.9119,42.9674,42.8327,42.9595,71155.0
2018-04-12 15:00:00,54.22,54.43,54.14,54.41,142701.0,42.9674,43.1338,42.904,43.118,142701.0
2018-04-12 15:30:00,54.4,54.42,54.04,54.14,367988.0,43.1101,43.1259,42.8248,42.904,367988.0
2018-04-13 09:30:00,54.49,54.56,53.67,53.75,209803.0,43.1814,43.2369,42.5316,42.595,209803.0
2018-04-13 10:00:00,53.74,53.78,53.15,53.24,148893.0,42.587,42.6187,42.1195,42.1908,148893.0
2018-04-13 10:30:00,53.21,53.36,52.87,52.87,64987.0,42.167,42.2859,41.8976,41.8976,64987.0
2018-04-13 11:00:00,52.85,53.15,52.66,53.04,212416.0,41.8817,42.1195,41.7312,42.0323,212416.0
2018-04-13 11:30:00,53.02,53.19,52.93,53.1,69004.0,42.0165,42.1512,41.9451,42.0799,69004.0
2018-04-13 12:00:00,53.09,53.17,52.97,53.16,78636.0,42.0719,42.1353,41.9768,42.1274,78636.0
2018-04-13 12:30:00,53.16,53.16,52.93,53.0,60634.0,42.1274,42.1274,41.9451,42.0006,60634.0
2018-04-13 13:00:00,53.01,53.3,53.01,53.26,63619.0,42.0085,42.2384,42.0085,42.2067,63619.0
2018-04-13 13:30:00,53.27,53.27,53.12,53.17,57284.0,42.2146,42.2146,42.0957,42.1353,57284.0
2018-04-13 14:00:00,53.16,53.27,53.07,53.17,90495.0,42.1274,42.2146,42.0561,42.1353,90495.0
2018-04-13 14:30:00,53.17,53.23,53.05,53.13,133465.0,42.1353,42.1829,42.0402,42.1036,133465.0
2018-04-13 15:00:00,53.12,53.14,52.69,52.77,269565.0,42.0957,42.1116,41.7549,41.8183,269565.0
2018-04-13 15:30:00,52.76,52.98,52.69,52.85,437783.0,41.8104,41.9848,41.7549,41.8817,437783.0
2018-04-16 09:30:00,53.25,53.48,53.07,53.27,112533.0,42.1987,42.381,42.0561,42.2146,112533.0
2018-04-16 10:00:00,53.27,53.68,53.26,53.64,136692.0,42.2146,42.5395,42.2067,42.5078,136692.0
2018-04-16 10:30:00,53.67,53.71,53.33,53.34,74678.0,42.5316,42.5633,42.2621,42.2701,74678.0
2018-04-16 11:00:00,53.35,53.51,53.12,53.27,61029.0,42.278,42.4048,42.0957,42.2146,61029.0
2018-04-16 11:30:00,53.27,53.27,52.87,53.05,36890.0,42.2146,42.2146,41.8976,42.0402,36890.0
2018-04-16 12:00:00,53.08,53.13,52.81,52.83,37907.0,42.064,42.1036,41.85,41.8659,37907.0
2018-04-16 12:30:00,52.86,53.2,52.74,53.17,49220.0,41.8897,42.1591,41.7946,42.1353,49220.0
2018-04-16 13:00:00,53.19,53.33,53.12,53.22,39488.0,42.1512,42.2621,42.0957,42.175,39488.0
2018-04-16 13:30:00,53.22,53.48,53.22,53.45,53512.0,42.175,42.381,42.175,42.3572,53512.0
2018-04-16 14:00:00,53.44,53.46,53.26,53.36,54093.0,42.3493,42.3651,42.2067,42.2859,54093.0
2018-04-16 14:30:00,53.36,53.52,53.34,53.41,58196.0,42.2859,42.4127,42.2701,42.3255,58196.0
2018-04-16 15:00:00,53.42,53.52,53.37,53.46,84970.0,42.3334,42.4127,42.2938,42.3651,84970.0
2018-04-16 15:30:00,53.46,53.52,53.3,53.3,223354.0,42.3651,42.4127,42.2384,42.2384,223354.0
2018-04-17 09:30:00,53.62,53.62,52.89,53.09,170128.0,42.4919,42.4919,41.9134,42.0719,170128.0
2018-04-17 10:00:00,53.1,53.29,52.93,53.0,52123.0,42.0799,42.2304,41.9451,42.0006,52123.0
2018-04-17 10:30:00,53.03,53.18,52.89,52.96,56030.0,42.0244,42.1433,41.9134,41.9689,56030.0
2018-04-17 11:00:00,52.96,53.04,52.8,52.8,70174.0,41.9689,42.0323,41.8421,41.8421,70174.0
2018-04-17 11:30:00,52.81,53.0,52.73,52.9,63225.0,41.85,42.0006,41.7866,41.9214,63225.0
2018-04-17 12:00:00,52.92,53.01,52.77,52.78,62644.0,41.9372,42.0085,41.8183,41.8263,62644.0
2018-04-17 12:30:00,52.78,52.78,52.6,52.7,63953.0,41.8263,41.8263,41.6836,41.7629,63953.0
2018-04-17 13:00:00,52.68,52.74,52.37,52.37,37958.0,41.747,41.7946,41.5014,41.5014,37958.0
2018-04-17 13:30:00,52.39,52.39,52.21,52.32,61498.0,41.5172,41.5172,41.3746,41.4617,61498.0
2018-04-17 14:00:00,52.34,52.34,51.78,51.8,243079.0,41.4776,41.4776,41.0338,41.0497,243079.0
2018-04-17 14:30:00,51.8,51.81,51.56,51.62,194609.0,41.0497,41.0576,40.8595,40.907,194609.0
2018-04-17 15:00:00,51.62,52.11,51.58,51.94,124734.0,40.907,41.2953,40.8753,41.1606,124734.0
2018-04-17 15:30:00,51.94,52.09,51.91,51.93,419466.0,41.1606,41.2795,41.1368,41.1527,419466.0
2018-04-18 09:30:00,52.13,52.54,51.73,52.38,355665.0,41.3112,41.6361,40.9942,41.5093,355665.0
2018-04-18 10:00:00,52.4,52.51,52.25,52.49,339394.0,41.5251,41.6123,41.4063,41.5965,339394.0
2018-04-18 10:30:00,52.48,52.55,52.28,52.48,363008.0,41.5885,41.644,41.43,41.5885,363008.0
2018-04-18 11:00:00,52.48,52.63,52.47,52.54,200847.0,41.5885,41.7074,41.5806,41.6361,200847.0
2018-04-18 11:30:00,52.54,52.56,52.22,52.27,180969.0,41.6361,41.6519,41.3825,41.4221,180969.0
2018-04-18 12:00:00,52.28,52.41,52.23,52.25,198335.0,41.43,41.5331,41.3904,41.4063,198335.0
2018-04-18 12:30:00,52.26,52.3,51.99,52.24,110066.0,41.4142,41.4459,41.2002,41.3983,110066.0
2018-04-18 13:00:00,52.24,52.31,52.15,52.23,32947.0,41.3983,41.4538,41.327,41.3904,32947.0
2018-04-18 13:30:00,52.23,52.25,52.07,52.18,85521.0,41.3904,41.4063,41.2636,41.3508,85521.0
2018-04-18 14:00:00,52.17,52.28,52.12,52.24,41099.0,41.3429,41.43,41.3032,41.3983,41099.0
2018-04-18 14:30:00,52.23,52.27,52.09,52.22,47055.0,41.3904,41.4221,41.2795,41.3825,47055.0
2018-04-18 15:00:00,52.22,52.35,52.19,52.28,51538.0,41.3825,41.4855,41.3587,41.43,51538.0
2018-04-18 15:30:00,52.28,52.31,52.01,52.08,287852.0,41.43,41.4538,41.2161,41.2715,287852.0
2018-04-19 09:30:00,52.03,52.74,51.93,52.36,117864.0,41.2319,41.7946,41.1527,41.4934,117864.0
2018-04-19 10:00:00,52.37,52.68,52.25,52.62,114298.0,41.5014,41.747,41.4063,41.6995,114298.0
2018-04-19 10:30:00,52.63,52.86,52.54,52.63,159112.0,41.7074,41.8897,41.6361,41.7074,159112.0
2018-04-19 11:00:00,52.65,52.7,52.42,52.69,65238.0,41.7233,41.7629,41.541,41.7549,65238.0
2018-04-19 11:30:00,52.68,53.17,52.63,53.17,112129.0,41.747,42.1353,41.7074,42.1353,112129.0
2018-04-19 12:00:00,53.14,53.18,52.99,53.08,104048.0,42.1116,42.1433,41.9927,42.064,104048.0
2018-04-19 12:30:00,53.08,53.13,52.9,52.92,70432.0,42.064,42.1036,41.9214,41.9372,70432.0
2018-04-19 13:00:00,52.92,52.96,52.82,52.87,61779.0,41.9372,41.9689,41.858,41.8976,61779.0
2018-04-19 13:30:00,52.89,53.16,52.88,53.11,69176.0,41.9134,42.1274,41.9055,42.0878,69176.0
2018-04-19 14:00:00,53.11,53.17,52.81,52.93,188776.0,42.0878,42.1353,41.85,41.9451,188776.0
2018-04-19 14:30:00,52.92,53.27,52.91,53.26,103888.0,41.9372,42.2146,41.9293,42.2067,103888.0
2018-04-19 15:00:00,53.26,53.36,53.07,53.09,180438.0,42.2067,42.2859,42.0561,42.0719,180438.0
2018-04-19 15:30:00,53.09,53.37,53.08,53.22,378392.0,42.0719,42.2938,42.064,42.175,378392.0
2018-04-20 09:30:00,53.25,53.77,53.25,53.71,253780.0,42.1987,42.6108,42.1987,42.5633,253780.0
2018-04-20 10:00:00,53.72,53.98,53.58,53.86,155222.0,42.5712,42.7772,42.4602,42.6821,155222.0
2018-04-20 10:30:00,53.87,54.05,53.7,53.7,304240.0,42.6901,42.8327,42.5553,42.5553,304240.0
2018-04-20 11:00:00,53.69,53.7,53.24,53.53,146005.0,42.5474,42.5553,42.1908,42.4206,146005.0
2018-04-20 11:30:00,53.54,53.81,53.5,53.76,122888.0,42.4285,42.6425,42.3968,42.6029,122888.0
2018-04-20 12:00:00,53.76,53.82,53.59,53.74,114139.0,42.6029,42.6504,42.4682,42.587,114139.0
2018-04-20 12:30:00,53.74,53.76,53.57,53.6,109638.0,42.587,42.6029,42.4523,42.4761,109638.0
2018-04-20 13:00:00,53.59,53.75,53.52,53.75,95815.0,42.4682,42.595,42.4127,42.595,95815.0
2018-04-20 13:30:00,53.74,53.82,53.7,53.74,46836.0,42.587,42.6504,42.5553,42.587,46836.0
2018-04-20 14:00:00,53.73,53.78,53.64,53.75,73631.0,42.5791,42.6187,42.5078,42.595,73631.0
2018-04-20 14:30:00,53.73,53.75,53.47,53.5,85823.0,42.5791,42.595,42.3731,42.3968,85823.0
2018-04-20 15:00:00,53.48,53.58,53.36,53.58,124368.0,42.381,42.4602,42.2859,42.4602,124368.0
2018-04-20 15:30:00,53.58,53.81,53.52,53.8,461971.0,42.4602,42.6425,42.4127,42.6346,461971.0
2018-04-23 09:30:00,54.05,54.16,53.77,53.94,151098.0,42.8327,42.9199,42.6108,42.7455,151098.0
2018-04-23 10:00:00,53.96,54.27,53.87,54.14,110830.0,42.7614,43.007,42.6901,42.904,110830.0
2018-04-23 10:30:00,54.12,54.14,53.82,54.0,256851.0,42.8882,42.904,42.6504,42.7931,256851.0
2018-04-23 11:00:00,54.0,54.29,53.92,54.24,178218.0,42.7931,43.0229,42.7297,42.9833,178218.0
2018-04-23 11:30:00,54.24,54.33,54.15,54.31,71994.0,42.9833,43.0546,42.9119,43.0387,71994.0
2018-04-23 12:00:00,54.32,54.33,54.16,54.23,144182.0,43.0467,43.0546,42.9199,42.9753,144182.0
2018-04-23 12:30:00,54.22,54.22,54.0,54.09,148606.0,42.9674,42.9674,42.7931,42.8644,148606.0
2018-04-23 13:00:00,54.09,54.1,53.97,54.01,121861.0,42.8644,42.8723,42.7693,42.801,121861.0
2018-04-23 13:30:00,54.03,54.08,53.88,54.08,108176.0,42.8169,42.8565,42.698,42.8565,108176.0
2018-04-23 14:00:00,54.08,54.08,53.7,53.77,107314.0,42.8565,42.8565,42.5553,42.6108,107314.0
2018-04-23 14:30:00,53.75,53.88,53.71,53.88,134516.0,42.595,42.698,42.5633,42.698,134516.0
2018-04-23 15:00:00,53.88,54.09,53.88,54.09,162823.0,42.698,42.8644,42.698,42.8644,162823.0
2018-04-23 15:30:00,54.09,54.38,53.9,54.29,792973.0,42.8644,43.0942,42.7138,43.0229,792973.0
2018-04-24 09:30:00,56.95,56.95,55.4,56.09,950105.0,45.1308,45.1308,43.9025,44.4493,950105.0
2018-04-24 10:00:00,56.08,56.58,56.07,56.33,383703.0,44.4414,44.8376,44.4335,44.6395,383703.0
2018-04-24 10:30:00,56.3,56.35,55.6,55.89,392332.0,44.6157,44.6554,44.061,44.2908,392332.0
2018-04-24 11:00:00,55.91,56.0,55.52,55.98,120015.0,44.3067,44.378,43.9976,44.3622,120015.0
2018-04-24 11:30:00,55.97,56.14,55.81,56.01,130557.0,44.3542,44.489,44.2274,44.3859,130557.0
2018-04-24 12:00:00,56.01,56.01,55.4,55.58,126743.0,44.3859,44.3859,43.9025,44.0452,126743.0
2018-04-24 12:30:00,55.59,55.6,55.25,55.26,138928.0,44.0531,44.061,43.7837,43.7916,138928.0
2018-04-24 13:00:00,55.25,55.38,54.99,55.0,114720.0,43.7837,43.8867,43.5776,43.5855,114720.0
2018-04-24 13:30:00,54.98,55.06,54.63,54.86,226923.0,43.5697,43.6331,43.2923,43.4746,226923.0
2018-04-24 14:00:00,54.85,55.18,54.6,55.0,199962.0,43.4667,43.7282,43.2686,43.5855,199962.0
2018-04-24 14:30:00,54.99,55.13,54.71,54.77,213121.0,43.5776,43.6886,43.3557,43.4033,213121.0
2018-04-24 15:00:00,54.77,55.0,54.76,54.88,175406.0,43.4033,43.5855,43.3954,43.4904,175406.0
2018-04-24 15:30:00,54.89,55.13,54.82,55.08,497609.0,43.4984,43.6886,43.4429,43.6489,497609.0
2018-04-25 09:30:00,54.95,55.03,54.32,54.39,169918.0,43.5459,43.6093,43.0467,43.1021,169918.0
2018-04-25 10:00:00,54.39,54.76,54.37,54.67,145753.0,43.1021,43.3954,43.0863,43.324,145753.0
2018-04-25 10:30:00,54.68,55.01,54.6,54.7,142668.0,43.332,43.5935,43.2686,43.3478,142668.0
2018-04-25 11:00:00,54.68,54.76,54.24,54.34,92224.0,43.332,43.3954,42.9833,43.0625,92224.0
2018-04-25 11:30:00,54.36,54.36,54.06,54.08,117633.0,43.0784,43.0784,42.8406,42.8565,117633.0
2018-04-25 12:00:00,54.08,54.36,54.05,54.35,159224.0,42.8565,43.0784,42.8327,43.0704,159224.0
2018-04-25 12:30:00,54.36,54.66,54.32,54.64,46137.0,43.0784,43.3161,43.0467,43.3003,46137.0
2018-04-25 13:00:00,54.66,54.71,54.53,54.58,120871.0,43.3161,43.3557,43.2131,43.2527,120871.0
2018-04-25 13:30:00,54.59,55.01,54.59,55.0,299034.0,43.2606,43.5935,43.2606,43.5855,299034.0
2018-04-25 14:00:00,55.01,55.29,54.98,55.17,443650.0,43.5935,43.8154,43.5697,43.7203,443650.0
2018-04-25 14:30:00,55.16,55.77,55.13,55.77,244270.0,43.7123,44.1957,43.6886,44.1957,244270.0
2018-04-25 15:00:00,55.77,55.92,55.5,55.53,412683.0,44.1957,44.3146,43.9818,44.0055,412683.0
2018-04-25 15:30:00,55.53,55.55,55.14,55.26,568497.0,44.0055,44.0214,43.6965,43.7916,568497.0
2018-04-26 09:30:00,55.12,55.46,54.76,55.28,166417.0,43.6806,43.9501,43.3954,43.8074,166417.0
2018-04-26 10:00:00,55.23,55.44,55.01,55.1,93204.0,43.7678,43.9342,43.5935,43.6648,93204.0
2018-04-26 10:30:00,55.1,55.52,55.08,55.49,80018.0,43.6648,43.9976,43.6489,43.9738,80018.0
2018-04-26 11:00:00,55.5,55.54,55.18,55.28,83211.0,43.9818,44.0135,43.7282,43.8074,83211.0
2018-04-26 11:30:00,55.26,55.27,55.06,55.25,77663.0,43.7916,43.7995,43.6331,43.7837,77663.0
2018-04-26 12:00:00,55.22,55.47,55.14,55.29,75524.0,43.7599,43.958,43.6965,43.8154,75524.0
2018-04-26 12:30:00,55.29,55.39,55.22,55.38,35541.0,43.8154,43.8946,43.7599,43.8867,35541.0
2018-04-26 13:00:00,55.38,55.42,55.15,55.21,164446.0,43.8867,43.9184,43.7044,43.752,164446.0
2018-04-26 13:30:00,55.21,55.41,55.18,55.38,47767.0,43.752,43.9105,43.7282,43.8867,47767.0
2018-04-26 14:00:00,55.37,55.4,55.21,55.29,49156.0,43.8788,43.9025,43.752,43.8154,49156.0
2018-04-26 14:30:00,55.3,55.39,55.24,55.25,69506.0,43.8233,43.8946,43.7757,43.7837,69506.0
2018-04-26 15:00:00,55.25,55.35,55.21,55.22,103508.0,43.7837,43.8629,43.752,43.7599,103508.0
2018-04-26 15:30:00,55.23,55.25,55.0,55.08,241016.0,43.7678,43.7837,43.5855,43.6489,241016.0
2018-04-27 09:30:00,55.35,55.89,55.02,55.78,228305.0,43.8629,44.2908,43.6014,44.2037,228305.0
2018-04-27 10:00:00,55.77,56.0,55.74,55.76,169096.0,44.1957,44.378,44.172,44.1878,169096.0
2018-04-27 10:30:00,55.76,55.77,55.19,55.23,114372.0,44.1878,44.1957,43.7361,43.7678,114372.0
2018-04-27 11:00:00,55.24,55.36,55.23,55.3,63306.0,43.7757,43.8708,43.7678,43.8233,63306.0
2018-04-27 11:30:00,55.3,55.36,55.11,55.16,67680.0,43.8233,43.8708,43.6727,43.7123,67680.0
2018-04-27 12:00:00,55.18,55.29,55.17,55.26,51877.0,43.7282,43.8154,43.7203,43.7916,51877.0
2018-04-27 12:30:00,55.27,55.44,55.18,55.41,38512.0,43.7995,43.9342,43.7282,43.9105,38512.0
2018-04-27 13:00:00,55.42,55.47,55.34,55.43,30548.0,43.9184,43.958,43.855,43.9263,30548.0
2018-04-27 13:30:00,55.42,55.54,55.39,55.45,74415.0,43.9184,44.0135,43.8946,43.9422,74415.0
2018-04-27 14:00:00,55.42,55.44,55.26,55.32,62473.0,43.9184,43.9342,43.7916,43.8391,62473.0
2018-04-27 14:30:00,55.32,55.49,55.29,55.47,46060.0,43.8391,43.9738,43.8154,43.958,46060.0
2018-04-27 15:00:00,55.46,55.58,55.43,55.47,62365.0,43.9501,44.0452,43.9263,43.958,62365.0
2018-04-27 15:30:00,55.47,55.72,55.46,55.59,284024.0,43.958,44.1561,43.9501,44.0531,284024.0
2018-04-30 09:30:00,55.75,56.31,55.64,55.68,277864.0,44.1799,44.6237,44.0927,44.1244,277864.0
2018-04-30 10:00:00,55.69,55.7,55.19,55.37,136387.0,44.1323,44.1403,43.7361,43.8788,136387.0
2018-04-30 10:30:00,55.37,55.6,55.36,55.44,66525.0,43.8788,44.061,43.8708,43.9342,66525.0
2018-04-30 11:00:00,55.47,55.67,55.4,55.67,54408.0,43.958,44.1165,43.9025,44.1165,54408.0
2018-04-30 11:30:00,55.65,55.67,55.36,55.45,85599.0,44.1006,44.1165,43.8708,43.9422,85599.0
2018-04-30 12:00:00,55.44,55.64,55.43,55.62,79165.0,43.9342,44.0927,43.9263,44.0769,79165.0
2018-04-30 12:30:00,55.62,55.62,55.44,55.61,95402.0,44.0769,44.0769,43.9342,44.0689,95402.0
2018-04-30 13:00:00,55.61,55.68,55.53,55.58,84974.0,44.0689,44.1244,44.0055,44.0452,84974.0
2018-04-30 13:30:00,55.57,55.72,55.56,55.72,51075.0,44.0372,44.1561,44.0293,44.1561,51075.0
2018-04-30 14:00:00,55.71,55.72,55.29,55.33,105868.0,44.1482,44.1561,43.8154,43.8471,105868.0
2018-04-30 14:30:00,55.3,55.31,55.13,55.24,89706.0,43.8233,43.8312,43.6886,43.7757,89706.0
2018-04-30 15:00:00,55.23,55.25,55.03,55.08,105891.0,43.7678,43.7837,43.6093,43.6489,105891.0
2018-04-30 15:30:00,55.07,55.08,54.74,54.75,341486.0,43.641,43.6489,43.3795,43.3874,341486.0
2018-05-01 09:30:00,54.65,54.7,54.08,54.33,146537.0,43.3082,43.3478,42.8565,43.0546,146537.0
2018-05-01 10:00:00,54.33,54.68,54.2,54.68,212001.0,43.0546,43.332,42.9516,43.332,212001.0
2018-05-01 10:30:00,54.68,54.75,54.4,54.46,96111.0,43.332,43.3874,43.1101,43.1576,96111.0
2018-05-01 11:00:00,54.45,54.67,54.4,54.59,96234.0,43.1497,43.324,43.1101,43.2606,96234.0
2018-05-01 11:30:00,54.62,54.78,54.47,54.48,102264.0,43.2844,43.4112,43.1655,43.1735,102264.0
2018-05-01 12:00:00,54.48,54.76,54.42,54.76,68746.0,43.1735,43.3954,43.1259,43.3954,68746.0
2018-05-01 12:30:00,54.76,54.97,54.68,54.93,191815.0,43.3954,43.5618,43.332,43.5301,191815.0
2018-05-01 13:00:00,54.93,54.93,54.69,54.79,76706.0,43.5301,43.5301,43.3399,43.4191,76706.0
2018-05-01 13:30:00,54.79,55.3,54.79,55.26,105598.0,43.4191,43.8233,43.4191,43.7916,105598.0
2018-05-01 14:00:00,55.25,55.5,55.18,55.33,117553.0,43.7837,43.9818,43.7282,43.8471,117553.0
2018-05-01 14:30:00,55.32,55.49,55.21,55.3,90460.0,43.8391,43.9738,43.752,43.8233,90460.0
2018-05-01 15:00:00,55.31,55.33,54.92,55.01,84854.0,43.8312,43.8471,43.5221,43.5935,84854.0
2018-05-01 15:30:00,55.01,55.13,54.94,55.05,273253.0,43.5935,43.6886,43.538,43.6252,273253.0
2018-05-02 09:30:00,54.91,55.16,54.68,54.74,87726.0,43.5142,43.7123,43.332,43.3795,87726.0
2018-05-02 10:00:00,54.76,54.95,54.52,54.55,108017.0,43.3954,43.5459,43.2052,43.2289,108017.0
2018-05-02 10:30:00,54.54,54.97,54.51,54.94,74939.0,43.221,43.5618,43.1972,43.538,74939.0
2018-05-02 11:00:00,54.95,55.67,54.93,55.61,221802.0,43.5459,44.1165,43.5301,44.0689,221802.0
2018-05-02 11:30:00,55.62,55.62,55.32,55.55,146078.0,44.0769,44.0769,43.8391,44.0214,146078.0
2018-05-02 12:00:00,55.55,55.85,55.47,55.72,122641.0,44.0214,44.2591,43.958,44.1561,122641.0
2018-05-02 12:30:00,55.71,55.8,55.62,55.76,206649.0,44.1482,44.2195,44.0769,44.1878,206649.0
2018-05-02 13:00:00,55.76,56.0,55.76,55.97,196253.0,44.1878,44.378,44.1878,44.3542,196253.0
2018-05-02 13:30:00,55.96,56.04,55.78,55.99,118030.0,44.3463,44.4097,44.2037,44.3701,118030.0
2018-05-02 14:00:00,55.91,56.06,55.72,55.87,377346.0,44.3067,44.4256,44.1561,44.275,377346.0
2018-05-02 14:30:00,55.85,56.1,55.83,56.02,223644.0,44.2591,44.4573,44.2433,44.3939,223644.0
2018-05-02 15:00:00,56.01,56.12,55.39,55.57,322790.0,44.3859,44.4731,43.8946,44.0372,322790.0
2018-05-02 15:30:00,55.57,55.57,55.13,55.18,325567.0,44.0372,44.0372,43.6886,43.7282,325567.0
2018-05-03 09:30:00,54.89,55.38,54.7,55.28,303275.0,43.4984,43.8867,43.3478,43.8074,303275.0
2018-05-03 10:00:00,55.29,55.29,54.36,54.47,221364.0,43.8154,43.8154,43.0784,43.1655,221364.0
2018-05-03 10:30:00,54.47,54.5,54.03,54.15,190503.0,43.1655,43.1893,42.8169,42.9119,190503.0
2018-05-03 11:00:00,54.15,54.52,54.07,54.2,151933.0,42.9119,43.2052,42.8485,42.9516,151933.0
2018-05-03 11:30:00,54.21,54.38,53.98,54.31,143285.0,42.9595,43.0942,42.7772,43.0387,143285.0
2018-05-03 12:00:00,54.33,54.51,54.17,54.19,286856.0,43.0546,43.1972,42.9278,42.9436,286856.0
2018-05-03 12:30:00,54.17,54.8,54.17,54.73,138014.0,42.9278,43.427,42.9278,43.3716,138014.0
2018-05-03 13:00:00,54.73,54.75,54.41,54.52,74934.0,43.3716,43.3874,43.118,43.2052,74934.0
2018-05-03 13:30:00,54.53,54.82,54.53,54.67,89667.0,43.2131,43.4429,43.2131,43.324,89667.0
2018-05-03 14:00:00,54.67,54.78,54.54,54.61,95945.0,43.324,43.4112,43.221,43.2765,95945.0
2018-05-03 14:30:00,54.62,54.85,54.41,54.45,109093.0,43.2844,43.4667,43.118,43.1497,109093.0
2018-05-03 15:00:00,54.46,54.66,54.39,54.63,123186.0,43.1576,43.3161,43.1021,43.2923,123186.0
2018-05-03 15:30:00,54.63,54.7,54.32,54.44,210564.0,43.2923,43.3478,43.0467,43.1418,210564.0
2018-05-04 09:30:00,54.07,54.44,53.76,54.42,197555.0,42.8485,43.1418,42.6029,43.1259,197555.0
2018-05-04 10:00:00,54.41,54.78,54.34,54.71,111402.0,43.118,43.4112,43.0625,43.3557,111402.0
2018-05-04 10:30:00,54.72,55.12,54.65,55.05,117354.0,43.3637,43.6806,43.3082,43.6252,117354.0
2018-05-04 11:00:00,55.06,55.39,55.01,55.3,117731.0,43.6331,43.8946,43.5935,43.8233,117731.0
2018-05-04 11:30:00,55.28,55.36,55.11,55.25,89616.0,43.8074,43.8708,43.6727,43.7837,89616.0
2018-05-04 12:00:00,55.26,55.39,55.18,55.3,82027.0,43.7916,43.8946,43.7282,43.8233,82027.0
2018-05-04 12:30:00,55.31,55.5,55.29,55.48,70596.0,43.8312,43.9818,43.8154,43.9659,70596.0
2018-05-04 13:00:00,55.48,55.67,55.48,55.51,70425.0,43.9659,44.1165,43.9659,43.9897,70425.0
2018-05-04 13:30:00,55.49,55.67,55.43,55.67,100709.0,43.9738,44.1165,43.9263,44.1165,100709.0
2018-05-04 14:00:00,55.68,55.93,55.63,55.89,104594.0,44.1244,44.3225,44.0848,44.2908,104594.0
2018-05-04 14:30:00,55.89,55.92,55.66,55.67,123664.0,44.2908,44.3146,44.1086,44.1165,123664.0
2018-05-04 15:00:00,55.64,55.81,55.54,55.58,159673.0,44.0927,44.2274,44.0135,44.0452,159673.0
2018-05-04 15:30:00,55.58,55.61,55.36,55.46,245489.0,44.0452,44.0689,43.8708,43.9501,245489.0
2018-05-07 09:30:00,55.55,55.76,54.93,55.23,143489.0,44.0214,44.1878,43.5301,43.7678,143489.0
2018-05-07 10:00:00,55.23,55.42,55.16,55.35,99629.0,43.7678,43.9184,43.7123,43.8629,99629.0
2018-05-07 10:30:00,55.35,55.62,55.24,55.62,64644.0,43.8629,44.0769,43.7757,44.0769,64644.0
2018-05-07 11:00:00,55.63,55.64,55.37,55.4,85307.0,44.0848,44.0927,43.8788,43.9025,85307.0
2018-05-07 11:30:00,55.4,55.41,55.23,55.31,80820.0,43.9025,43.9105,43.7678,43.8312,80820.0
2018-05-07 12:00:00,55.32,55.58,55.32,55.52,95629.0,43.8391,44.0452,43.8391,43.9976,95629.0
2018-05-07 12:30:00,55.52,55.57,55.39,55.45,67227.0,43.9976,44.0372,43.8946,43.9422,67227.0
2018-05-07 13:00:00,55.43,55.66,55.33,55.62,66728.0,43.9263,44.1086,43.8471,44.0769,66728.0
2018-05-07 13:30:00,55.57,55.72,55.57,55.66,119566.0,44.0372,44.1561,44.0372,44.1086,119566.0
2018-05-07 14:00:00,55.67,55.97,55.65,55.95,78565.0,44.1165,44.3542,44.1006,44.3384,78565.0
2018-05-07 14:30:00,55.95,56.03,55.67,55.69,89885.0,44.3384,44.4018,44.1165,44.1323,89885.0
2018-05-07 15:00:00,55.68,55.86,55.43,55.55,229874.0,44.1244,44.2671,43.9263,44.0214,229874.0
2018-05-07 15:30:00,55.54,55.56,55.38,55.5,189922.0,44.0135,44.0293,43.8867,43.9818,189922.0
2018-05-08 09:30:00,55.51,56.24,55.49,56.24,205719.0,43.9897,44.5682,43.9738,44.5682,205719.0
2018-05-08 10:00:00,56.25,56.66,56.14,56.22,230095.0,44.5761,44.901,44.489,44.5523,230095.0
2018-05-08 10:30:00,56.21,56.53,56.19,56.45,106667.0,44.5444,44.798,44.5286,44.7346,106667.0
2018-05-08 11:00:00,56.44,56.87,56.43,56.65,230458.0,44.7267,45.0675,44.7188,44.8931,230458.0
2018-05-08 11:30:00,56.64,56.69,56.43,56.43,179773.0,44.8852,44.9248,44.7188,44.7188,179773.0
2018-05-08 12:00:00,56.43,56.5,56.33,56.37,267801.0,44.7188,44.7742,44.6395,44.6712,267801.0
2018-05-08 12:30:00,56.37,56.44,56.07,56.18,111181.0,44.6712,44.7267,44.4335,44.5206,111181.0
2018-05-08 13:00:00,56.17,56.4,56.15,56.35,90923.0,44.5127,44.695,44.4969,44.6554,90923.0
2018-05-08 13:30:00,56.36,56.39,56.19,56.23,107448.0,44.6633,44.6871,44.5286,44.5603,107448.0
2018-05-08 14:00:00,56.23,56.31,55.97,56.11,121836.0,44.5603,44.6237,44.3542,44.4652,121836.0
2018-05-08 14:30:00,56.1,56.11,55.76,55.91,141454.0,44.4573,44.4652,44.1878,44.3067,141454.0
2018-05-08 15:00:00,55.91,56.06,55.82,55.98,204772.0,44.3067,44.4256,44.2354,44.3622,204772.0
2018-05-08 15:30:00,55.98,56.04,55.91,55.94,356755.0,44.3622,44.4097,44.3067,44.3305,356755.0
2018-05-09 09:30:00,56.37,56.7,56.04,56.28,182142.0,44.6712,44.9327,44.4097,44.5999,182142.0
2018-05-09 10:00:00,56.28,56.71,56.28,56.49,181888.0,44.5999,44.9407,44.5999,44.7663,181888.0
2018-05-09 10:30:00,56.52,56.61,56.38,56.42,118949.0,44.7901,44.8614,44.6791,44.7108,118949.0
2018-05-09 11:00:00,56.43,56.71,56.37,56.69,94814.0,44.7188,44.9407,44.6712,44.9248,94814.0
2018-05-09 11:30:00,56.7,56.89,56.69,56.84,111175.0,44.9327,45.0833,44.9248,45.0437,111175.0
2018-05-09 12:00:00,56.84,57.07,56.82,57.02,102911.0,45.0437,45.2259,45.0278,45.1863,102911.0
2018-05-09 12:30:00,57.03,57.25,57.0,57.12,157283.0,45.1942,45.3686,45.1705,45.2656,157283.0
2018-05-09 13:00:00,57.13,57.42,57.13,57.37,96439.0,45.2735,45.5033,45.2735,45.4637,96439.0
2018-05-09 13:30:00,57.37,57.49,57.29,57.44,123042.0,45.4637,45.5588,45.4003,45.5192,123042.0
2018-05-09 14:00:00,57.44,57.51,57.36,57.47,114550.0,45.5192,45.5746,45.4558,45.5429,114550.0
2018-05-09 14:30:00,57.47,57.52,57.25,57.29,113950.0,45.5429,45.5826,45.3686,45.4003,113950.0
2018-05-09 15:00:00,57.28,57.35,57.21,57.27,136771.0,45.3924,45.4478,45.3369,45.3844,136771.0
2018-05-09 15:30:00,57.28,57.35,57.16,57.28,317317.0,45.3924,45.4478,45.2973,45.3924,317317.0
2018-05-10 09:30:00,57.2,57.46,56.99,56.99,199197.0,45.329,45.535,45.1625,45.1625,199197.0
2018-05-10 10:00:00,56.99,57.28,56.93,57.21,87686.0,45.1625,45.3924,45.115,45.3369,87686.0
2018-05-10 10:30:00,57.2,57.51,57.1,57.5,336945.0,45.329,45.5746,45.2497,45.5667,336945.0
2018-05-10 11:00:00,57.5,57.76,57.41,57.75,169293.0,45.5667,45.7727,45.4954,45.7648,169293.0
2018-05-10 11:30:00,57.74,57.89,57.69,57.89,114033.0,45.7569,45.8758,45.7173,45.8758,114033.0
2018-05-10 12:00:00,57.92,58.09,57.88,57.99,64175.0,45.8995,46.0343,45.8678,45.955,64175.0
2018-05-10 12:30:00,57.98,58.13,57.97,58.02,53087.0,45.9471,46.066,45.9392,45.9788,53087.0
2018-05-10 13:00:00,58.03,58.07,57.82,57.82,58749.0,45.9867,46.0184,45.8203,45.8203,58749.0
2018-05-10 13:30:00,57.82,57.88,57.74,57.85,63793.0,45.8203,45.8678,45.7569,45.8441,63793.0
2018-05-10 14:00:00,57.84,58.07,57.75,58.07,109628.0,45.8361,46.0184,45.7648,46.0184,109628.0
2018-05-10 14:30:00,58.08,58.08,57.76,57.92,70377.0,46.0263,46.0263,45.7727,45.8995,70377.0
2018-05-10 15:00:00,57.92,57.95,57.71,57.86,110259.0,45.8995,45.9233,45.7331,45.852,110259.0
2018-05-10 15:30:00,57.86,57.86,57.63,57.78,198749.0,45.852,45.852,45.6697,45.7886,198749.0
2018-05-11 09:30:00,57.92,58.25,57.82,58.1,138024.0,45.8995,46.1611,45.8203,46.0422,138024.0
2018-05-11 10:00:00,58.04,58.28,57.92,57.93,71433.0,45.9946,46.1848,45.8995,45.9075,71433.0
2018-05-11 10:30:00,57.94,58.21,57.86,58.21,46319.0,45.9154,46.1294,45.852,46.1294,46319.0
2018-05-11 11:00:00,58.19,58.22,57.8,57.8,55879.0,46.1135,46.1373,45.8044,45.8044,55879.0
2018-05-11 11:30:00,57.81,57.9,57.69,57.69,71603.0,45.8124,45.8837,45.7173,45.7173,71603.0
2018-05-11 12:00:00,57.7,57.79,57.56,57.66,159837.0,45.7252,45.7965,45.6143,45.6935,159837.0
2018-05-11 12:30:00,57.65,57.85,57.64,57.83,63106.0,45.6856,45.8441,45.6776,45.8282,63106.0
2018-05-11 13:00:00,57.83,57.93,57.79,57.83,28947.0,45.8282,45.9075,45.7965,45.8282,28947.0
2018-05-11 13:30:00,57.82,58.0,57.74,57.84,142494.0,45.8203,45.9629,45.7569,45.8361,142494.0
2018-05-11 14:00:00,57.84,57.84,57.66,57.74,42339.0,45.8361,45.8361,45.6935,45.7569,42339.0
2018-05-11 14:30:00,57.73,57.76,57.65,57.75,37402.0,45.749,45.7727,45.6856,45.7648,37402.0
2018-05-11 15:00:00,57.75,57.88,57.71,57.77,58695.0,45.7648,45.8678,45.7331,45.7807,58695.0
2018-05-11 15:30:00,57.76,57.91,57.7,57.81,204689.0,45.7727,45.8916,45.7252,45.8124,204689.0
2018-05-14 09:30:00,58.06,58.18,57.6,57.77,104399.0,46.0105,46.1056,45.6459,45.7807,104399.0
2018-05-14 10:00:00,57.79,57.79,57.53,57.55,62265.0,45.7965,45.7965,45.5905,45.6063,62265.0
2018-05-14 10:30:00,57.53,57.73,57.36,57.39,61631.0,45.5905,45.749,45.4558,45.4795,61631.0
2018-05-14 11:00:00,57.39,57.59,57.32,57.48,47064.0,45.4795,45.638,45.4241,45.5509,47064.0
2018-05-14 11:30:00,57.48,57.55,57.34,57.49,78523.0,45.5509,45.6063,45.4399,45.5588,78523.0
2018-05-14 12:00:00,57.48,57.63,57.44,57.49,48093.0,45.5509,45.6697,45.5192,45.5588,48093.0
2018-05-14 12:30:00,57.48,57.56,57.38,57.38,55955.0,45.5509,45.6143,45.4716,45.4716,55955.0
2018-05-14 13:00:00,57.37,57.54,57.29,57.52,44257.0,45.4637,45.5984,45.4003,45.5826,44257.0
2018-05-14 13:30:00,57.52,57.63,57.42,57.62,33376.0,45.5826,45.6697,45.5033,45.6618,33376.0
2018-05-14 14:00:00,57.61,57.63,57.53,57.63,38977.0,45.6539,45.6697,45.5905,45.6697,38977.0
2018-05-14 14:30:00,57.63,57.79,57.61,57.78,54914.0,45.6697,45.7965,45.6539,45.7886,54914.0
2018-05-14 15:00:00,57.79,57.83,57.68,57.75,98115.0,45.7965,45.8282,45.7093,45.7648,98115.0
2018-05-14 15:30:00,57.75,57.78,57.51,57.61,213006.0,45.7648,45.7886,45.5746,45.6539,213006.0
2018-05-15 09:30:00,57.28,58.1,57.16,57.86,234869.0,45.3924,46.0422,45.2973,45.852,234869.0
2018-05-15 10:00:00,57.88,57.98,57.71,57.77,87779.0,45.8678,45.9471,45.7331,45.7807,87779.0
2018-05-15 10:30:00,57.75,58.21,57.72,58.01,95017.0,45.7648,46.1294,45.741,45.9709,95017.0
2018-05-15 11:00:00,58.01,58.27,57.98,58.07,144241.0,45.9709,46.1769,45.9471,46.0184,144241.0
2018-05-15 11:30:00,58.07,58.23,58.03,58.05,80438.0,46.0184,46.1452,45.9867,46.0026,80438.0
2018-05-15 12:00:00,58.06,58.12,57.85,57.89,53223.0,46.0105,46.058,45.8441,45.8758,53223.0
2018-05-15 12:30:00,57.88,58.12,57.87,58.03,101919.0,45.8678,46.058,45.8599,45.9867,101919.0
2018-05-15 13:00:00,58.02,58.13,57.85,57.86,122398.0,45.9788,46.066,45.8441,45.852,122398.0
2018-05-15 13:30:00,57.87,57.92,57.67,57.69,91158.0,45.8599,45.8995,45.7014,45.7173,91158.0
2018-05-15 14:00:00,57.69,57.93,57.68,57.88,108010.0,45.7173,45.9075,45.7093,45.8678,108010.0
2018-05-15 14:30:00,57.88,57.98,57.63,57.68,89828.0,45.8678,45.9471,45.6697,45.7093,89828.0
2018-05-15 15:00:00,57.69,57.71,57.46,57.53,158869.0,45.7173,45.7331,45.535,45.5905,158869.0
2018-05-15 15:30:00,57.53,57.85,57.51,57.83,349083.0,45.5905,45.8441,45.5746,45.8282,349083.0
2018-05-16 09:30:00,57.5,57.7,57.32,57.54,164884.0,45.756,45.9152,45.6128,45.7879,164884.0
2018-05-16 10:00:00,57.55,57.77,57.44,57.68,77294.0,45.7958,45.9709,45.7083,45.8993,77294.0
2018-05-16 10:30:00,57.69,57.77,57.59,57.61,54205.0,45.9072,45.9709,45.8277,45.8436,54205.0
2018-05-16 11:00:00,57.6,57.6,57.23,57.31,58210.0,45.8356,45.8356,45.5412,45.6048,58210.0
2018-05-16 11:30:00,57.32,57.57,57.3,57.56,48115.0,45.6128,45.8117,45.5969,45.8038,48115.0
2018-05-16 12:00:00,57.56,57.79,57.5,57.73,48741.0,45.8038,45.9868,45.756,45.9391,48741.0
2018-05-16 12:30:00,57.74,57.85,57.73,57.78,44790.0,45.947,46.0346,45.9391,45.9789,44790.0
2018-05-16 13:00:00,57.8,57.9,57.79,57.79,40038.0,45.9948,46.0743,45.9868,45.9868,40038.0
2018-05-16 13:30:00,57.8,57.89,57.79,57.87,28318.0,45.9948,46.0664,45.9868,46.0505,28318.0
2018-05-16 14:00:00,57.87,57.93,57.8,57.85,59711.0,46.0505,46.0982,45.9948,46.0346,59711.0
2018-05-16 14:30:00,57.84,57.9,57.79,57.88,42730.0,46.0266,46.0743,45.9868,46.0584,42730.0
2018-05-16 15:00:00,57.88,57.88,57.72,57.78,64605.0,46.0584,46.0584,45.9311,45.9789,64605.0
2018-05-16 15:30:00,57.78,57.82,57.66,57.77,242986.0,45.9789,46.0107,45.8834,45.9709,242986.0
2018-05-17 09:30:00,57.61,57.9,57.27,57.88,200895.0,45.8436,46.0743,45.573,46.0584,200895.0
2018-05-17 10:00:00,57.86,58.16,57.86,58.13,85962.0,46.0425,46.2812,46.0425,46.2574,85962.0
2018-05-17 10:30:00,58.12,58.46,58.03,58.23,170377.0,46.2494,46.52,46.1778,46.3369,170377.0
2018-05-17 11:00:00,58.22,58.26,58.08,58.22,60691.0,46.329,46.3608,46.2176,46.329,60691.0
2018-05-17 11:30:00,58.21,58.34,58.1,58.29,54984.0,46.321,46.4245,46.2335,46.3847,54984.0
2018-05-17 12:00:00,58.29,58.33,58.14,58.29,61820.0,46.3847,46.4165,46.2653,46.3847,61820.0
2018-05-17 12:30:00,58.28,58.35,58.08,58.15,79019.0,46.3767,46.4324,46.2176,46.2733,79019.0
2018-05-17 13:00:00,58.16,58.25,58.14,58.18,47863.0,46.2812,46.3529,46.2653,46.2972,47863.0
2018-05-17 13:30:00,58.19,58.27,58.05,58.08,46256.0,46.3051,46.3688,46.1937,46.2176,46256.0
2018-05-17 14:00:00,58.1,58.33,57.98,58.32,57211.0,46.2335,46.4165,46.138,46.4086,57211.0
2018-05-17 14:30:00,58.32,58.34,58.22,58.34,61332.0,46.4086,46.4245,46.329,46.4245,61332.0
2018-05-17 15:00:00,58.34,58.37,58.18,58.19,68064.0,46.4245,46.4483,46.2972,46.3051,68064.0
2018-05-17 15:30:00,58.19,58.33,58.15,58.3,165226.0,46.3051,46.4165,46.2733,46.3926,165226.0
2018-05-18 09:30:00,58.18,58.28,58.02,58.11,68840.0,46.2972,46.3767,46.1698,46.2414,68840.0
2018-05-18 10:00:00,58.14,58.18,57.96,58.0,57142.0,46.2653,46.2972,46.1221,46.1539,57142.0
2018-05-18 10:30:00,58.01,58.02,57.79,57.98,61118.0,46.1619,46.1698,45.9868,46.138,61118.0
2018-05-18 11:00:00,57.98,58.15,57.95,57.96,33548.0,46.138,46.2733,46.1141,46.1221,33548.0
2018-05-18 11:30:00,57.97,58.05,57.89,58.01,38686.0,46.13,46.1937,46.0664,46.1619,38686.0
2018-05-18 12:00:00,58.01,58.04,57.92,57.93,35604.0,46.1619,46.1857,46.0903,46.0982,35604.0
2018-05-18 12:30:00,57.92,57.99,57.85,57.94,34138.0,46.0903,46.146,46.0346,46.1062,34138.0
2018-05-18 13:00:00,57.95,58.08,57.9,58.06,33079.0,46.1141,46.2176,46.0743,46.2017,33079.0
2018-05-18 13:30:00,58.06,58.06,57.75,57.81,57924.0,46.2017,46.2017,45.955,46.0027,57924.0
2018-05-18 14:00:00,57.8,57.86,57.73,57.86,36355.0,45.9948,46.0425,45.9391,46.0425,36355.0
2018-05-18 14:30:00,57.85,57.88,57.83,57.84,23120.0,46.0346,46.0584,46.0186,46.0266,23120.0
2018-05-18 15:00:00,57.85,57.86,57.78,57.81,41315.0,46.0346,46.0425,45.9789,46.0027,41315.0
2018-05-18 15:30:00,57.82,57.85,57.76,57.76,171734.0,46.0107,46.0346,45.9629,45.9629,171734.0
2018-05-21 09:30:00,58.21,58.48,57.81,58.21,103056.0,46.321,46.5359,46.0027,46.321,103056.0
2018-05-21 10:00:00,58.24,58.52,58.2,58.5,71622.0,46.3449,46.5677,46.3131,46.5518,71622.0
2018-05-21 10:30:00,58.51,58.64,58.32,58.37,72178.0,46.5598,46.6632,46.4086,46.4483,72178.0
2018-05-21 11:00:00,58.36,58.51,58.29,58.3,109308.0,46.4404,46.5598,46.3847,46.3926,109308.0
2018-05-21 11:30:00,58.29,58.41,58.15,58.36,89964.0,46.3847,46.4802,46.2733,46.4404,89964.0
2018-05-21 12:00:00,58.36,58.37,58.22,58.22,29472.0,46.4404,46.4483,46.329,46.329,29472.0
2018-05-21 12:30:00,58.21,58.23,57.98,57.98,37114.0,46.321,46.3369,46.138,46.138,37114.0
2018-05-21 13:00:00,57.99,58.02,57.91,57.92,30591.0,46.146,46.1698,46.0823,46.0903,30591.0
2018-05-21 13:30:00,57.92,58.08,57.92,58.05,32915.0,46.0903,46.2176,46.0903,46.1937,32915.0
2018-05-21 14:00:00,58.04,58.17,58.0,58.1,54291.0,46.1857,46.2892,46.1539,46.2335,54291.0
2018-05-21 14:30:00,58.08,58.12,58.0,58.11,48030.0,46.2176,46.2494,46.1539,46.2414,48030.0
2018-05-21 15:00:00,58.1,58.1,57.91,57.94,64633.0,46.2335,46.2335,46.0823,46.1062,64633.0
2018-05-21 15:30:00,57.95,58.05,57.87,57.95,244801.0,46.1141,46.1937,46.0505,46.1141,244801.0
2018-05-22 09:30:00,58.14,58.4,58.05,58.39,158819.0,46.2653,46.4722,46.1937,46.4643,158819.0
2018-05-22 10:00:00,58.38,58.51,58.26,58.3,93500.0,46.4563,46.5598,46.3608,46.3926,93500.0
2018-05-22 10:30:00,58.3,58.57,58.28,58.54,75785.0,46.3926,46.6075,46.3767,46.5836,75785.0
2018-05-22 11:00:00,58.54,58.91,58.52,58.84,168931.0,46.5836,46.8781,46.5677,46.8224,168931.0
2018-05-22 11:30:00,58.86,58.9,58.76,58.8,83593.0,46.8383,46.8701,46.7587,46.7905,83593.0
2018-05-22 12:00:00,58.79,59.04,58.77,58.95,108983.0,46.7826,46.9815,46.7666,46.9099,108983.0
2018-05-22 12:30:00,58.95,58.98,58.81,58.98,58713.0,46.9099,46.9338,46.7985,46.9338,58713.0
2018-05-22 13:00:00,58.96,59.07,58.93,59.04,37719.0,46.9178,47.0054,46.894,46.9815,37719.0
2018-05-22 13:30:00,59.05,59.05,58.95,58.97,42434.0,46.9895,46.9895,46.9099,46.9258,42434.0
2018-05-22 14:00:00,58.97,59.13,58.96,59.12,73922.0,46.9258,47.0531,46.9178,47.0452,73922.0
2018-05-22 14:30:00,59.11,59.19,58.81,58.81,117472.0,47.0372,47.1009,46.7985,46.7985,117472.0
2018-05-22 15:00:00,58.81,58.88,58.74,58.76,68830.0,46.7985,46.8542,46.7428,46.7587,68830.0
2018-05-22 15:30:00,58.76,58.77,58.48,58.55,353280.0,46.7587,46.7666,46.5359,46.5916,353280.0
2018-05-23 09:30:00,58.35,58.66,58.09,58.09,140218.0,46.4324,46.6791,46.2255,46.2255,140218.0
2018-05-23 10:00:00,58.1,58.28,58.02,58.03,70520.0,46.2335,46.3767,46.1698,46.1778,70520.0
2018-05-23 10:30:00,58.03,58.03,57.58,57.83,73615.0,46.1778,46.1778,45.8197,46.0186,73615.0
2018-05-23 11:00:00,57.81,58.01,57.63,57.98,71507.0,46.0027,46.1619,45.8595,46.138,71507.0
2018-05-23 11:30:00,57.98,58.06,57.87,57.87,55739.0,46.138,46.2017,46.0505,46.0505,55739.0
2018-05-23 12:00:00,57.88,57.96,57.82,57.87,41850.0,46.0584,46.1221,46.0107,46.0505,41850.0
2018-05-23 12:30:00,57.88,57.99,57.81,57.97,42841.0,46.0584,46.146,46.0027,46.13,42841.0
2018-05-23 13:00:00,57.96,58.03,57.79,58.03,50654.0,46.1221,46.1778,45.9868,46.1778,50654.0
2018-05-23 13:30:00,58.01,58.1,57.99,58.01,26211.0,46.1619,46.2335,46.146,46.1619,26211.0
2018-05-23 14:00:00,58.02,58.12,57.92,57.94,64084.0,46.1698,46.2494,46.0903,46.1062,64084.0
2018-05-23 14:30:00,57.91,58.01,57.79,57.97,133787.0,46.0823,46.1619,45.9868,46.13,133787.0
2018-05-23 15:00:00,57.97,58.04,57.82,57.96,115293.0,46.13,46.1857,46.0107,46.1221,115293.0
2018-05-23 15:30:00,57.96,58.02,57.84,58.01,253799.0,46.1221,46.1698,46.0266,46.1619,253799.0
2018-05-24 09:30:00,58.09,58.13,57.58,57.62,109975.0,46.2255,46.2574,45.8197,45.8515,109975.0
2018-05-24 10:00:00,57.61,57.73,57.3,57.33,137380.0,45.8436,45.9391,45.5969,45.6208,137380.0
2018-05-24 10:30:00,57.32,57.34,56.9,56.97,88840.0,45.6128,45.6287,45.2786,45.3343,88840.0
2018-05-24 11:00:00,56.99,57.48,56.97,57.45,62797.0,45.3502,45.7401,45.3343,45.7163,62797.0
2018-05-24 11:30:00,57.43,57.63,57.41,57.62,127729.0,45.7003,45.8595,45.6844,45.8515,127729.0
2018-05-24 12:00:00,57.6,57.66,57.48,57.54,41429.0,45.8356,45.8834,45.7401,45.7879,41429.0
2018-05-24 12:30:00,57.58,57.63,57.44,57.55,44236.0,45.8197,45.8595,45.7083,45.7958,44236.0
2018-05-24 13:00:00,57.56,57.74,57.55,57.65,43096.0,45.8038,45.947,45.7958,45.8754,43096.0
2018-05-24 13:30:00,57.64,57.78,57.63,57.73,204935.0,45.8674,45.9789,45.8595,45.9391,204935.0
2018-05-24 14:00:00,57.72,57.9,57.62,57.88,175379.0,45.9311,46.0743,45.8515,46.0584,175379.0
2018-05-24 14:30:00,57.85,57.89,57.7,57.74,192399.0,46.0346,46.0664,45.9152,45.947,192399.0
2018-05-24 15:00:00,57.72,57.86,57.68,57.77,61998.0,45.9311,46.0425,45.8993,45.9709,61998.0
2018-05-24 15:30:00,57.78,57.89,57.77,57.86,147275.0,45.9789,46.0664,45.9709,46.0425,147275.0
2018-05-25 09:30:00,57.4,57.68,57.09,57.31,64767.0,45.6765,45.8993,45.4298,45.6048,64767.0
2018-05-25 10:00:00,57.29,57.48,56.98,57.01,164379.0,45.5889,45.7401,45.3422,45.3661,164379.0
2018-05-25 10:30:00,57.02,57.23,57.01,57.04,65474.0,45.3741,45.5412,45.3661,45.39,65474.0
2018-05-25 11:00:00,57.04,57.32,57.03,57.21,49187.0,45.39,45.6128,45.382,45.5253,49187.0
2018-05-25 11:30:00,57.2,57.45,57.19,57.4,43877.0,45.5173,45.7163,45.5094,45.6765,43877.0
2018-05-25 12:00:00,57.4,57.42,57.2,57.23,41764.0,45.6765,45.6924,45.5173,45.5412,41764.0
2018-05-25 12:30:00,57.22,57.22,57.11,57.16,47296.0,45.5332,45.5332,45.4457,45.4855,47296.0
2018-05-25 13:00:00,57.15,57.17,57.08,57.08,29842.0,45.4775,45.4934,45.4218,45.4218,29842.0
2018-05-25 13:30:00,57.07,57.07,56.94,56.99,51635.0,45.4139,45.4139,45.3104,45.3502,51635.0
2018-05-25 14:00:00,56.99,57.12,56.93,57.03,190816.0,45.3502,45.4537,45.3025,45.382,190816.0
2018-05-25 14:30:00,57.04,57.06,56.89,56.94,67922.0,45.39,45.4059,45.2706,45.3104,67922.0
2018-05-25 15:00:00,56.92,57.1,56.92,57.06,129728.0,45.2945,45.4377,45.2945,45.4059,129728.0
2018-05-25 15:30:00,57.07,57.08,56.97,57.04,312697.0,45.4139,45.4218,45.3343,45.39,312697.0
2018-05-29 09:30:00,56.5,56.83,56.19,56.41,257408.0,44.9603,45.2229,44.7136,44.8887,257408.0
2018-05-29 10:00:00,56.42,56.56,56.35,56.44,68714.0,44.8966,45.008,44.8409,44.9125,68714.0
2018-05-29 10:30:00,56.42,56.42,56.06,56.14,74176.0,44.8966,44.8966,44.6101,44.6738,74176.0
2018-05-29 11:00:00,56.13,56.13,55.8,55.91,92862.0,44.6659,44.6659,44.4033,44.4908,92862.0
2018-05-29 11:30:00,55.93,55.93,55.33,55.34,111940.0,44.5067,44.5067,44.0292,44.0372,111940.0
2018-05-29 12:00:00,55.34,55.5,55.18,55.39,93572.0,44.0372,44.1645,43.9099,44.077,93572.0
2018-05-29 12:30:00,55.4,55.67,55.37,55.61,68894.0,44.0849,44.2998,44.0611,44.2521,68894.0
2018-05-29 13:00:00,55.58,55.58,55.31,55.35,94273.0,44.2282,44.2282,44.0133,44.0452,94273.0
2018-05-29 13:30:00,55.36,55.36,55.07,55.1,112440.0,44.0531,44.0531,43.8223,43.8462,112440.0
2018-05-29 14:00:00,55.08,55.15,54.74,54.85,152273.0,43.8303,43.886,43.5597,43.6473,152273.0
2018-05-29 14:30:00,54.85,54.97,54.59,54.67,238854.0,43.6473,43.7428,43.4404,43.504,238854.0
2018-05-29 15:00:00,54.64,54.95,54.64,54.77,168158.0,43.4802,43.7269,43.4802,43.5836,168158.0
2018-05-29 15:30:00,54.77,55.14,54.75,54.91,492432.0,43.5836,43.8781,43.5677,43.695,492432.0
2018-05-30 09:30:00,55.96,55.96,55.41,55.41,191972.0,44.5306,44.5306,44.0929,44.0929,191972.0
2018-05-30 10:00:00,55.41,55.77,55.36,55.42,59512.0,44.0929,44.3794,44.0531,44.1009,59512.0
2018-05-30 10:30:00,55.42,55.67,55.37,55.66,98129.0,44.1009,44.2998,44.0611,44.2918,98129.0
2018-05-30 11:00:00,55.67,55.71,55.04,55.35,288445.0,44.2998,44.3316,43.7985,44.0452,288445.0
2018-05-30 11:30:00,55.35,55.78,55.32,55.67,111243.0,44.0452,44.3873,44.0213,44.2998,111243.0
2018-05-30 12:00:00,55.68,55.79,55.5,55.72,177980.0,44.3078,44.3953,44.1645,44.3396,177980.0
2018-05-30 12:30:00,55.72,55.86,55.63,55.74,80979.0,44.3396,44.451,44.268,44.3555,80979.0
2018-05-30 13:00:00,55.75,55.79,55.6,55.65,40918.0,44.3635,44.3953,44.2441,44.2839,40918.0
2018-05-30 13:30:00,55.66,55.83,55.66,55.79,49141.0,44.2918,44.4271,44.2918,44.3953,49141.0
2018-05-30 14:00:00,55.79,55.81,55.6,55.61,84867.0,44.3953,44.4112,44.2441,44.2521,84867.0
2018-05-30 14:30:00,55.6,55.7,55.57,55.59,82387.0,44.2441,44.3237,44.2202,44.2361,82387.0
2018-05-30 15:00:00,55.6,55.65,55.41,55.41,114442.0,44.2441,44.2839,44.0929,44.0929,114442.0
2018-05-30 15:30:00,55.42,55.55,55.39,55.53,302667.0,44.1009,44.2043,44.077,44.1884,302667.0
2018-05-31 09:30:00,55.48,55.55,54.86,54.88,141779.0,44.1486,44.2043,43.6552,43.6712,141779.0
2018-05-31 10:00:00,54.87,55.18,54.71,55.18,131805.0,43.6632,43.9099,43.5359,43.9099,131805.0
2018-05-31 10:30:00,55.15,55.3,55.04,55.25,117468.0,43.886,44.0054,43.7985,43.9656,117468.0
2018-05-31 11:00:00,55.25,55.4,55.17,55.4,132934.0,43.9656,44.0849,43.9019,44.0849,132934.0
2018-05-31 11:30:00,55.39,55.53,55.2,55.29,70152.0,44.077,44.1884,43.9258,43.9974,70152.0
2018-05-31 12:00:00,55.26,55.26,54.95,54.96,33883.0,43.9735,43.9735,43.7269,43.7348,33883.0
2018-05-31 12:30:00,54.94,55.07,54.89,55.06,53884.0,43.7189,43.8223,43.6791,43.8144,53884.0
2018-05-31 13:00:00,55.06,55.22,55.06,55.13,57747.0,43.8144,43.9417,43.8144,43.8701,57747.0
2018-05-31 13:30:00,55.12,55.14,54.68,54.73,58713.0,43.8621,43.8781,43.512,43.5518,58713.0
2018-05-31 14:00:00,54.73,54.94,54.66,54.87,69168.0,43.5518,43.7189,43.4961,43.6632,69168.0
2018-05-31 14:30:00,54.87,55.0,54.77,54.96,90868.0,43.6632,43.7666,43.5836,43.7348,90868.0
2018-05-31 15:00:00,54.98,55.18,54.96,55.03,158550.0,43.7507,43.9099,43.7348,43.7905,158550.0
2018-05-31 15:30:00,55.03,55.03,54.78,54.82,319941.0,43.7905,43.7905,43.5916,43.6234,319941.0
2018-06-01 09:30:00,55.71,56.06,55.33,55.86,156610.0,44.3316,44.6101,44.0292,44.451,156610.0
2018-06-01 10:00:00,55.84,55.96,55.63,55.65,131813.0,44.4351,44.5306,44.268,44.2839,131813.0
2018-06-01 10:30:00,55.65,55.69,55.4,55.42,88301.0,44.2839,44.3157,44.0849,44.1009,88301.0
2018-06-01 11:00:00,55.42,55.64,55.38,55.53,73320.0,44.1009,44.2759,44.069,44.1884,73320.0
2018-06-01 11:30:00,55.51,55.79,55.5,55.75,55569.0,44.1725,44.3953,44.1645,44.3635,55569.0
2018-06-01 12:00:00,55.74,55.86,55.66,55.76,74071.0,44.3555,44.451,44.2918,44.3714,74071.0
2018-06-01 12:30:00,55.77,55.86,55.74,55.81,93168.0,44.3794,44.451,44.3555,44.4112,93168.0
2018-06-01 13:00:00,55.82,55.98,55.74,55.97,43515.0,44.4192,44.5465,44.3555,44.5385,43515.0
2018-06-01 13:30:00,55.96,55.98,55.77,55.81,49115.0,44.5306,44.5465,44.3794,44.4112,49115.0
2018-06-01 14:00:00,55.83,55.87,55.48,55.54,56741.0,44.4271,44.459,44.1486,44.1964,56741.0
2018-06-01 14:30:00,55.56,55.67,55.47,55.62,67611.0,44.2123,44.2998,44.1407,44.26,67611.0
2018-06-01 15:00:00,55.63,55.63,55.44,55.6,63216.0,44.268,44.268,44.1168,44.2441,63216.0
2018-06-01 15:30:00,55.6,55.68,55.57,55.66,221711.0,44.2441,44.3078,44.2202,44.2918,221711.0
2018-06-04 09:30:00,55.69,55.99,55.63,55.67,55450.0,44.3157,44.5544,44.268,44.2998,55450.0
2018-06-04 10:00:00,55.64,55.75,55.48,55.57,36068.0,44.2759,44.3635,44.1486,44.2202,36068.0
2018-06-04 10:30:00,55.58,55.73,55.51,55.66,29759.0,44.2282,44.3475,44.1725,44.2918,29759.0
2018-06-04 11:00:00,55.68,55.72,55.53,55.66,19981.0,44.3078,44.3396,44.1884,44.2918,19981.0
2018-06-04 11:30:00,55.69,55.69,55.53,55.63,24836.0,44.3157,44.3157,44.1884,44.268,24836.0
2018-06-04 12:00:00,55.64,55.74,55.53,55.64,30764.0,44.2759,44.3555,44.1884,44.2759,30764.0
2018-06-04 12:30:00,55.62,55.67,55.54,55.56,23790.0,44.26,44.2998,44.1964,44.2123,23790.0
2018-06-04 13:00:00,55.56,55.69,55.51,55.67,26685.0,44.2123,44.3157,44.1725,44.2998,26685.0
2018-06-04 13:30:00,55.67,55.74,55.64,55.73,35536.0,44.2998,44.3555,44.2759,44.3475,35536.0
2018-06-04 14:00:00,55.73,56.04,55.73,56.02,82131.0,44.3475,44.5942,44.3475,44.5783,82131.0
2018-06-04 14:30:00,56.03,56.15,55.92,56.13,67047.0,44.5863,44.6818,44.4987,44.6659,67047.0
2018-06-04 15:00:00,56.12,56.15,56.04,56.06,59804.0,44.6579,44.6818,44.5942,44.6101,59804.0
2018-06-04 15:30:00,56.06,56.12,56.01,56.1,186620.0,44.6101,44.6579,44.5704,44.642,186620.0
2018-06-05 09:30:00,55.84,55.99,55.01,55.72,136136.0,44.4351,44.5544,43.7746,44.3396,136136.0
2018-06-05 10:00:00,55.73,56.11,55.73,55.9,102159.0,44.3475,44.6499,44.3475,44.4828,102159.0
2018-06-05 10:30:00,55.91,55.93,55.56,55.64,59473.0,44.4908,44.5067,44.2123,44.2759,59473.0
2018-06-05 11:00:00,55.64,55.69,55.41,55.57,35937.0,44.2759,44.3157,44.0929,44.2202,35937.0
2018-06-05 11:30:00,55.56,55.67,55.39,55.39,49382.0,44.2123,44.2998,44.077,44.077,49382.0
2018-06-05 12:00:00,55.39,55.61,55.32,55.6,111558.0,44.077,44.2521,44.0213,44.2441,111558.0
2018-06-05 12:30:00,55.58,55.76,55.48,55.74,62321.0,44.2282,44.3714,44.1486,44.3555,62321.0
2018-06-05 13:00:00,55.71,55.78,55.66,55.71,53486.0,44.3316,44.3873,44.2918,44.3316,53486.0
2018-06-05 13:30:00,55.71,55.83,55.65,55.8,40417.0,44.3316,44.4271,44.2839,44.4033,40417.0
2018-06-05 14:00:00,55.79,55.83,55.75,55.77,29367.0,44.3953,44.4271,44.3635,44.3794,29367.0
2018-06-05 14:30:00,55.77,55.85,55.72,55.84,45658.0,44.3794,44.443,44.3396,44.4351,45658.0
2018-06-05 15:00:00,55.84,55.85,55.65,55.68,65756.0,44.4351,44.443,44.2839,44.3078,65756.0
2018-06-05 15:30:00,55.68,55.82,55.64,55.77,281672.0,44.3078,44.4192,44.2759,44.3794,281672.0
2018-06-06 09:30:00,56.1,56.45,56.04,56.22,59733.0,44.642,44.9205,44.5942,44.7375,59733.0
2018-06-06 10:00:00,56.23,56.34,56.12,56.3,77368.0,44.7454,44.833,44.6579,44.8011,77368.0
2018-06-06 10:30:00,56.32,56.51,56.29,56.45,80958.0,44.817,44.9682,44.7932,44.9205,80958.0
2018-06-06 11:00:00,56.45,56.59,56.41,56.58,115122.0,44.9205,45.0319,44.8887,45.0239,115122.0
2018-06-06 11:30:00,56.58,56.72,56.51,56.65,242776.0,45.0239,45.1353,44.9682,45.0796,242776.0
2018-06-06 12:00:00,56.64,56.96,56.61,56.89,78555.0,45.0717,45.3263,45.0478,45.2706,78555.0
2018-06-06 12:30:00,56.88,56.97,56.81,56.96,126567.0,45.2627,45.3343,45.207,45.3263,126567.0
2018-06-06 13:00:00,56.94,57.16,56.94,57.15,77906.0,45.3104,45.4855,45.3104,45.4775,77906.0
2018-06-06 13:30:00,57.15,57.39,57.15,57.39,112014.0,45.4775,45.6685,45.4775,45.6685,112014.0
2018-06-06 14:00:00,57.37,57.39,57.08,57.21,83309.0,45.6526,45.6685,45.4218,45.5253,83309.0
2018-06-06 14:30:00,57.2,57.29,57.14,57.24,62419.0,45.5173,45.5889,45.4696,45.5491,62419.0
2018-06-06 15:00:00,57.23,57.26,57.1,57.11,75288.0,45.5412,45.5651,45.4377,45.4457,75288.0
2018-06-06 15:30:00,57.12,57.2,57.07,57.14,254315.0,45.4537,45.5173,45.4139,45.4696,254315.0
2018-06-07 09:30:00,57.26,57.6,57.13,57.4,96954.0,45.5651,45.8356,45.4616,45.6765,96954.0
2018-06-07 10:00:00,57.38,57.55,57.28,57.35,47066.0,45.6605,45.7958,45.581,45.6367,47066.0
2018-06-07 10:30:00,57.35,57.35,57.07,57.18,79139.0,45.6367,45.6367,45.4139,45.5014,79139.0
2018-06-07 11:00:00,57.14,57.33,57.05,57.18,60769.0,45.4696,45.6208,45.3979,45.5014,60769.0
2018-06-07 11:30:00,57.2,57.31,57.15,57.31,58825.0,45.5173,45.6048,45.4775,45.6048,58825.0
2018-06-07 12:00:00,57.32,57.34,57.21,57.22,45979.0,45.6128,45.6287,45.5253,45.5332,45979.0
2018-06-07 12:30:00,57.22,57.22,56.97,57.03,40081.0,45.5332,45.5332,45.3343,45.382,40081.0
2018-06-07 13:00:00,57.02,57.04,56.8,56.81,71158.0,45.3741,45.39,45.199,45.207,71158.0
2018-06-07 13:30:00,56.83,56.93,56.5,56.75,137746.0,45.2229,45.3025,44.9603,45.1592,137746.0
2018-06-07 14:00:00,56.76,56.93,56.65,56.87,94662.0,45.1672,45.3025,45.0796,45.2547,94662.0
2018-06-07 14:30:00,56.87,57.0,56.83,56.95,70607.0,45.2547,45.3582,45.2229,45.3184,70607.0
2018-06-07 15:00:00,56.95,57.12,56.91,57.02,101786.0,45.3184,45.4537,45.2865,45.3741,101786.0
2018-06-07 15:30:00,57.03,57.2,56.94,56.96,278786.0,45.382,45.5173,45.3104,45.3263,278786.0
2018-06-08 09:30:00,56.96,57.2,56.65,56.94,85370.0,45.3263,45.5173,45.0796,45.3104,85370.0
2018-06-08 10:00:00,56.92,57.17,56.85,57.13,43222.0,45.2945,45.4934,45.2388,45.4616,43222.0
2018-06-08 10:30:00,57.11,57.33,56.98,57.17,72831.0,45.4457,45.6208,45.3422,45.4934,72831.0
2018-06-08 11:00:00,57.17,57.22,57.01,57.04,35681.0,45.4934,45.5332,45.3661,45.39,35681.0
2018-06-08 11:30:00,57.05,57.32,56.99,57.3,90734.0,45.3979,45.6128,45.3502,45.5969,90734.0
2018-06-08 12:00:00,57.29,57.3,57.09,57.22,35947.0,45.5889,45.5969,45.4298,45.5332,35947.0
2018-06-08 12:30:00,57.23,57.27,57.11,57.2,34858.0,45.5412,45.573,45.4457,45.5173,34858.0
2018-06-08 13:00:00,57.2,57.21,57.06,57.16,21217.0,45.5173,45.5253,45.4059,45.4855,21217.0
2018-06-08 13:30:00,57.15,57.17,56.97,57.01,94070.0,45.4775,45.4934,45.3343,45.3661,94070.0
2018-06-08 14:00:00,57.02,57.16,57.0,57.12,54593.0,45.3741,45.4855,45.3582,45.4537,54593.0
2018-06-08 14:30:00,57.11,57.28,57.11,57.2,33521.0,45.4457,45.581,45.4457,45.5173,33521.0
2018-06-08 15:00:00,57.19,57.29,57.13,57.22,77105.0,45.5094,45.5889,45.4616,45.5332,77105.0
2018-06-08 15:30:00,57.22,57.3,57.17,57.18,234334.0,45.5332,45.5969,45.4934,45.5014,234334.0
2018-06-11 09:30:00,57.35,57.54,57.23,57.33,69916.0,45.6367,45.7879,45.5412,45.6208,69916.0
2018-06-11 10:00:00,57.32,57.48,57.26,57.36,46388.0,45.6128,45.7401,45.5651,45.6446,46388.0
2018-06-11 10:30:00,57.36,57.41,57.13,57.13,294516.0,45.6446,45.6844,45.4616,45.4616,294516.0
2018-06-11 11:00:00,57.13,57.15,56.88,56.91,72582.0,45.4616,45.4775,45.2627,45.2865,72582.0
2018-06-11 11:30:00,56.91,57.01,56.82,56.95,78697.0,45.2865,45.3661,45.2149,45.3184,78697.0
2018-06-11 12:00:00,56.96,57.08,56.88,57.08,68091.0,45.3263,45.4218,45.2627,45.4218,68091.0
2018-06-11 12:30:00,57.07,57.08,56.94,57.03,74218.0,45.4139,45.4218,45.3104,45.382,74218.0
2018-06-11 13:00:00,57.03,57.03,56.73,56.73,81409.0,45.382,45.382,45.1433,45.1433,81409.0
2018-06-11 13:30:00,56.75,56.76,56.65,56.76,78530.0,45.1592,45.1672,45.0796,45.1672,78530.0
2018-06-11 14:00:00,56.76,56.76,56.61,56.62,105831.0,45.1672,45.1672,45.0478,45.0558,105831.0
2018-06-11 14:30:00,56.61,56.63,56.44,56.5,71943.0,45.0478,45.0637,44.9125,44.9603,71943.0
2018-06-11 15:00:00,56.5,56.74,56.5,56.71,91639.0,44.9603,45.1513,44.9603,45.1274,91639.0
2018-06-11 15:30:00,56.7,56.77,56.54,56.56,309791.0,45.1194,45.1751,44.9921,45.008,309791.0
2018-06-12 09:30:00,56.84,56.89,56.56,56.77,52336.0,45.2308,45.2706,45.008,45.1751,52336.0
2018-06-12 10:00:00,56.8,57.02,56.51,56.54,35270.0,45.199,45.3741,44.9682,44.9921,35270.0
2018-06-12 10:30:00,56.53,56.69,56.43,56.62,73862.0,44.9842,45.1115,44.9046,45.0558,73862.0
2018-06-12 11:00:00,56.63,56.74,56.54,56.74,33971.0,45.0637,45.1513,44.9921,45.1513,33971.0
2018-06-12 11:30:00,56.75,56.87,56.7,56.82,35371.0,45.1592,45.2547,45.1194,45.2149,35371.0
2018-06-12 12:00:00,56.82,56.84,56.63,56.65,29603.0,45.2149,45.2308,45.0637,45.0796,29603.0
2018-06-12 12:30:00,56.66,56.66,56.38,56.39,31897.0,45.0876,45.0876,44.8648,44.8727,31897.0
2018-06-12 13:00:00,56.39,56.48,56.31,56.32,27964.0,44.8727,44.9444,44.8091,44.817,27964.0
2018-06-12 13:30:00,56.32,56.4,56.24,56.25,37842.0,44.817,44.8807,44.7534,44.7613,37842.0
2018-06-12 14:00:00,56.25,56.3,56.15,56.15,26859.0,44.7613,44.8011,44.6818,44.6818,26859.0
2018-06-12 14:30:00,56.16,56.21,56.04,56.04,84556.0,44.6897,44.7295,44.5942,44.5942,84556.0
2018-06-12 15:00:00,56.03,56.26,56.03,56.25,71860.0,44.5863,44.7693,44.5863,44.7613,71860.0
2018-06-12 15:30:00,56.25,56.36,56.24,56.35,155444.0,44.7613,44.8489,44.7534,44.8409,155444.0
2018-06-13 09:30:00,56.51,56.51,55.91,56.02,120232.0,44.9682,44.9682,44.4908,44.5783,120232.0
2018-06-13 10:00:00,56.05,56.25,55.97,56.23,51007.0,44.6022,44.7613,44.5385,44.7454,51007.0
2018-06-13 10:30:00,56.23,56.31,55.87,55.9,114164.0,44.7454,44.8091,44.459,44.4828,114164.0
2018-06-13 11:00:00,55.91,55.96,55.73,55.77,45107.0,44.4908,44.5306,44.3475,44.3794,45107.0
2018-06-13 11:30:00,55.77,55.96,55.74,55.95,36380.0,44.3794,44.5306,44.3555,44.5226,36380.0
2018-06-13 12:00:00,55.95,56.02,55.9,55.95,42153.0,44.5226,44.5783,44.4828,44.5226,42153.0
2018-06-13 12:30:00,55.93,55.96,55.8,55.8,48523.0,44.5067,44.5306,44.4033,44.4033,48523.0
2018-06-13 13:00:00,55.81,56.04,55.76,55.99,122114.0,44.4112,44.5942,44.3714,44.5544,122114.0
2018-06-13 13:30:00,55.98,56.0,55.81,55.91,38974.0,44.5465,44.5624,44.4112,44.4908,38974.0
2018-06-13 14:00:00,55.9,56.75,55.86,56.51,217762.0,44.4828,45.1592,44.451,44.9682,217762.0
2018-06-13 14:30:00,56.5,57.04,56.35,56.36,167106.0,44.9603,45.39,44.8409,44.8489,167106.0
2018-06-13 15:00:00,56.37,56.49,56.18,56.18,126140.0,44.8568,44.9523,44.7056,44.7056,126140.0
2018-06-13 15:30:00,56.18,56.2,55.96,56.0,301649.0,44.7056,44.7216,44.5306,44.5624,301649.0
2018-06-14 09:30:00,56.02,56.26,55.27,55.46,159447.0,44.5783,44.7693,43.9815,44.1327,159447.0
2018-06-14 10:00:00,55.45,55.75,55.42,55.64,45399.0,44.1247,44.3635,44.1009,44.2759,45399.0
2018-06-14 10:30:00,55.63,55.74,55.39,55.42,126783.0,44.268,44.3555,44.077,44.1009,126783.0
2018-06-14 11:00:00,55.41,55.59,55.25,55.35,141365.0,44.0929,44.2361,43.9656,44.0452,141365.0
2018-06-14 11:30:00,55.37,55.63,55.18,55.55,98435.0,44.0611,44.268,43.9099,44.2043,98435.0
2018-06-14 12:00:00,55.53,55.63,55.35,55.35,52693.0,44.1884,44.268,44.0452,44.0452,52693.0
2018-06-14 12:30:00,55.35,55.49,55.26,55.26,47867.0,44.0452,44.1566,43.9735,43.9735,47867.0
2018-06-14 13:00:00,55.28,55.46,55.22,55.43,32883.0,43.9895,44.1327,43.9417,44.1088,32883.0
2018-06-14 13:30:00,55.42,55.55,55.42,55.42,32162.0,44.1009,44.2043,44.1009,44.1009,32162.0
2018-06-14 14:00:00,55.41,55.56,55.35,55.51,52854.0,44.0929,44.2123,44.0452,44.1725,52854.0
2018-06-14 14:30:00,55.5,55.59,55.44,55.51,53529.0,44.1645,44.2361,44.1168,44.1725,53529.0
2018-06-14 15:00:00,55.51,55.6,55.43,55.56,92729.0,44.1725,44.2441,44.1088,44.2123,92729.0
2018-06-14 15:30:00,55.56,55.69,55.42,55.44,334960.0,44.2123,44.3157,44.1009,44.1168,334960.0
2018-06-15 09:30:00,55.01,55.17,54.82,54.85,340159.0,43.7746,43.9019,43.6234,43.6473,340159.0
2018-06-15 10:00:00,54.89,54.93,54.49,54.5,79419.0,43.6791,43.7109,43.3608,43.3688,79419.0
2018-06-15 10:30:00,54.49,54.89,54.26,54.84,107922.0,43.3608,43.6791,43.1778,43.6393,107922.0
2018-06-15 11:00:00,54.85,55.06,54.76,54.77,65082.0,43.6473,43.8144,43.5757,43.5836,65082.0
2018-06-15 11:30:00,54.78,55.0,54.68,55.0,101931.0,43.5916,43.7666,43.512,43.7666,101931.0
2018-06-15 12:00:00,55.01,55.06,54.86,55.02,65982.0,43.7746,43.8144,43.6552,43.7826,65982.0
2018-06-15 12:30:00,55.02,55.05,54.92,55.02,47929.0,43.7826,43.8064,43.703,43.7826,47929.0
2018-06-15 13:00:00,55.03,55.25,55.02,55.15,66890.0,43.7905,43.9656,43.7826,43.886,66890.0
2018-06-15 13:30:00,55.16,55.28,55.11,55.12,47897.0,43.894,43.9895,43.8542,43.8621,47897.0
2018-06-15 14:00:00,55.13,55.4,55.12,55.39,33376.0,43.8701,44.0849,43.8621,44.077,33376.0
2018-06-15 14:30:00,55.39,55.46,55.27,55.29,41062.0,44.077,44.1327,43.9815,43.9974,41062.0
2018-06-15 15:00:00,55.28,55.29,55.15,55.21,48010.0,43.9895,43.9974,43.886,43.9338,48010.0
2018-06-15 15:30:00,55.21,55.43,55.1,55.28,443125.0,43.9338,44.1088,43.8462,43.9895,443125.0
2018-06-18 09:30:00,54.96,55.65,54.61,55.23,134066.0,43.7348,44.2839,43.4563,43.9497,134066.0
2018-06-18 10:00:00,55.24,55.43,55.16,55.4,149334.0,43.9576,44.1088,43.894,44.0849,149334.0
2018-06-18 10:30:00,55.4,55.74,55.38,55.44,63202.0,44.0849,44.3555,44.069,44.1168,63202.0
2018-06-18 11:00:00,55.44,55.52,55.32,55.32,76141.0,44.1168,44.1804,44.0213,44.0213,76141.0
2018-06-18 11:30:00,55.33,55.35,55.1,55.12,76199.0,44.0292,44.0452,43.8462,43.8621,76199.0
2018-06-18 12:00:00,55.13,55.3,55.07,55.09,36771.0,43.8701,44.0054,43.8223,43.8383,36771.0
2018-06-18 12:30:00,55.09,55.2,55.06,55.2,32231.0,43.8383,43.9258,43.8144,43.9258,32231.0
2018-06-18 13:00:00,55.21,55.43,55.18,55.38,33432.0,43.9338,44.1088,43.9099,44.069,33432.0
2018-06-18 13:30:00,55.39,55.47,55.28,55.28,28933.0,44.077,44.1407,43.9895,43.9895,28933.0
2018-06-18 14:00:00,55.28,55.55,55.24,55.49,55988.0,43.9895,44.2043,43.9576,44.1566,55988.0
2018-06-18 14:30:00,55.5,55.6,55.35,55.36,53587.0,44.1645,44.2441,44.0452,44.0531,53587.0
2018-06-18 15:00:00,55.35,55.47,55.34,55.45,49165.0,44.0452,44.1407,44.0372,44.1247,49165.0
2018-06-18 15:30:00,55.46,55.65,55.43,55.61,242778.0,44.1327,44.2839,44.1088,44.2521,242778.0
2018-06-19 09:30:00,54.94,55.45,54.74,55.37,73330.0,43.7189,44.1247,43.5597,44.0611,73330.0
2018-06-19 10:00:00,55.36,55.36,55.1,55.13,111373.0,44.0531,44.0531,43.8462,43.8701,111373.0
2018-06-19 10:30:00,55.12,55.33,55.0,55.24,89600.0,43.8621,44.0292,43.7666,43.9576,89600.0
2018-06-19 11:00:00,55.25,55.43,55.21,55.34,56230.0,43.9656,44.1088,43.9338,44.0372,56230.0
2018-06-19 11:30:00,55.36,55.64,55.34,55.54,64159.0,44.0531,44.2759,44.0372,44.1964,64159.0
2018-06-19 12:00:00,55.54,55.71,55.44,55.63,69477.0,44.1964,44.3316,44.1168,44.268,69477.0
2018-06-19 12:30:00,55.63,55.7,55.56,55.69,67152.0,44.268,44.3237,44.2123,44.3157,67152.0
2018-06-19 13:00:00,55.69,55.81,55.66,55.69,57245.0,44.3157,44.4112,44.2918,44.3157,57245.0
2018-06-19 13:30:00,55.69,55.89,55.63,55.78,55682.0,44.3157,44.4749,44.268,44.3873,55682.0
2018-06-19 14:00:00,55.77,55.9,55.73,55.78,57812.0,44.3794,44.4828,44.3475,44.3873,57812.0
2018-06-19 14:30:00,55.78,55.96,55.75,55.94,74878.0,44.3873,44.5306,44.3635,44.5147,74878.0
2018-06-19 15:00:00,55.93,55.93,55.79,55.79,88410.0,44.5067,44.5067,44.3953,44.3953,88410.0
2018-06-19 15:30:00,55.8,55.96,55.79,55.89,283399.0,44.4033,44.5306,44.3953,44.4749,283399.0
2018-06-20 09:30:00,56.3,56.73,56.22,56.6,245033.0,44.8011,45.1433,44.7375,45.0399,245033.0
2018-06-20 10:00:00,56.62,56.65,56.16,56.27,92391.0,45.0558,45.0796,44.6897,44.7773,92391.0
2018-06-20 10:30:00,56.27,56.43,56.16,56.35,53104.0,44.7773,44.9046,44.6897,44.8409,53104.0
2018-06-20 11:00:00,56.32,56.35,56.11,56.28,64107.0,44.817,44.8409,44.6499,44.7852,64107.0
2018-06-20 11:30:00,56.3,56.34,56.15,56.2,38531.0,44.8011,44.833,44.6818,44.7216,38531.0
2018-06-20 12:00:00,56.18,56.23,56.08,56.17,47610.0,44.7056,44.7454,44.6261,44.6977,47610.0
2018-06-20 12:30:00,56.15,56.27,56.14,56.26,41783.0,44.6818,44.7773,44.6738,44.7693,41783.0
2018-06-20 13:00:00,56.25,56.25,56.1,56.13,34556.0,44.7613,44.7613,44.642,44.6659,34556.0
2018-06-20 13:30:00,56.15,56.27,56.15,56.24,45898.0,44.6818,44.7773,44.6818,44.7534,45898.0
2018-06-20 14:00:00,56.23,56.3,56.16,56.25,39498.0,44.7454,44.8011,44.6897,44.7613,39498.0
2018-06-20 14:30:00,56.25,56.34,56.2,56.28,43546.0,44.7613,44.833,44.7216,44.7852,43546.0
2018-06-20 15:00:00,56.26,56.35,56.24,56.32,61869.0,44.7693,44.8409,44.7534,44.817,61869.0
2018-06-20 15:30:00,56.32,56.33,56.14,56.17,204335.0,44.817,44.825,44.6738,44.6977,204335.0
2018-06-21 09:30:00,56.01,56.48,55.93,56.14,99294.0,44.5704,44.9444,44.5067,44.6738,99294.0
2018-06-21 10:00:00,56.13,56.14,55.7,55.74,72268.0,44.6659,44.6738,44.3237,44.3555,72268.0
2018-06-21 10:30:00,55.76,55.93,55.7,55.86,73973.0,44.3714,44.5067,44.3237,44.451,73973.0
2018-06-21 11:00:00,55.85,56.09,55.73,56.08,77564.0,44.443,44.634,44.3475,44.6261,77564.0
2018-06-21 11:30:00,56.08,56.51,56.06,56.31,97028.0,44.6261,44.9682,44.6101,44.8091,97028.0
2018-06-21 12:00:00,56.32,56.47,56.2,56.45,33625.0,44.817,44.9364,44.7216,44.9205,33625.0
2018-06-21 12:30:00,56.46,56.62,56.38,56.52,112522.0,44.9285,45.0558,44.8648,44.9762,112522.0
2018-06-21 13:00:00,56.51,56.54,56.38,56.51,19912.0,44.9682,44.9921,44.8648,44.9682,19912.0
2018-06-21 13:30:00,56.5,56.65,56.42,56.65,29255.0,44.9603,45.0796,44.8966,45.0796,29255.0
2018-06-21 14:00:00,56.64,56.65,56.47,56.57,55710.0,45.0717,45.0796,44.9364,45.016,55710.0
2018-06-21 14:30:00,56.58,56.59,56.43,56.58,70210.0,45.0239,45.0319,44.9046,45.0239,70210.0
2018-06-21 15:00:00,56.57,56.61,56.39,56.51,103688.0,45.016,45.0478,44.8727,44.9682,103688.0
2018-06-21 15:30:00,56.5,56.59,56.33,56.52,351511.0,44.9603,45.0319,44.825,44.9762,351511.0
2018-06-22 09:30:00,57.03,57.25,56.76,56.93,189851.0,45.382,45.5571,45.1672,45.3025,189851.0
2018-06-22 10:00:00,56.93,57.19,56.75,56.78,84348.0,45.3025,45.5094,45.1592,45.1831,84348.0
2018-06-22 10:30:00,56.78,56.79,56.36,56.53,77721.0,45.1831,45.1911,44.8489,44.9842,77721.0
2018-06-22 11:00:00,56.53,56.54,56.18,56.28,65435.0,44.9842,44.9921,44.7056,44.7852,65435.0
2018-06-22 11:30:00,56.28,56.43,56.2,56.2,61312.0,44.7852,44.9046,44.7216,44.7216,61312.0
2018-06-22 12:00:00,56.22,56.26,55.93,55.96,76388.0,44.7375,44.7693,44.5067,44.5306,76388.0
2018-06-22 12:30:00,55.97,56.02,55.73,55.75,55660.0,44.5385,44.5783,44.3475,44.3635,55660.0
2018-06-22 13:00:00,55.75,55.89,55.63,55.88,93766.0,44.3635,44.4749,44.268,44.4669,93766.0
2018-06-22 13:30:00,55.89,55.95,55.79,55.9,47517.0,44.4749,44.5226,44.3953,44.4828,47517.0
2018-06-22 14:00:00,55.9,55.92,55.57,55.57,47746.0,44.4828,44.4987,44.2202,44.2202,47746.0
2018-06-22 14:30:00,55.57,55.78,55.57,55.69,41334.0,44.2202,44.3873,44.2202,44.3157,41334.0
2018-06-22 15:00:00,55.69,55.69,55.55,55.56,60404.0,44.3157,44.3157,44.2043,44.2123,60404.0
2018-06-22 15:30:00,55.57,55.61,55.39,55.53,372097.0,44.2202,44.2521,44.077,44.1884,372097.0
2018-06-25 09:30:00,55.46,55.46,54.79,54.83,165421.0,44.1327,44.1327,43.5995,43.6314,165421.0
2018-06-25 10:00:00,54.83,54.93,54.63,54.77,109979.0,43.6314,43.7109,43.4722,43.5836,109979.0
2018-06-25 10:30:00,54.78,54.89,54.58,54.58,73139.0,43.5916,43.6791,43.4324,43.4324,73139.0
2018-06-25 11:00:00,54.57,54.59,54.11,54.11,111707.0,43.4245,43.4404,43.0584,43.0584,111707.0
2018-06-25 11:30:00,54.12,54.26,53.92,53.94,224172.0,43.0664,43.1778,42.9072,42.9231,224172.0
2018-06-25 12:00:00,53.95,54.16,53.84,54.16,78776.0,42.9311,43.0982,42.8436,43.0982,78776.0
2018-06-25 12:30:00,54.16,54.53,54.13,54.41,121202.0,43.0982,43.3926,43.0743,43.2971,121202.0
2018-06-25 13:00:00,54.41,54.55,54.33,54.46,139798.0,43.2971,43.4086,43.2335,43.3369,139798.0
2018-06-25 13:30:00,54.46,54.84,54.45,54.59,99893.0,43.3369,43.6393,43.329,43.4404,99893.0
2018-06-25 14:00:00,54.58,54.64,54.44,54.5,89472.0,43.4324,43.4802,43.321,43.3688,89472.0
2018-06-25 14:30:00,54.5,54.52,54.16,54.27,106487.0,43.3688,43.3847,43.0982,43.1857,106487.0
2018-06-25 15:00:00,54.26,54.44,54.22,54.32,111271.0,43.1778,43.321,43.146,43.2255,111271.0
2018-06-25 15:30:00,54.32,54.79,54.28,54.64,285106.0,43.2255,43.5995,43.1937,43.4802,285106.0
2018-06-26 09:30:00,54.66,54.85,53.85,53.98,170764.0,43.4961,43.6473,42.8515,42.955,170764.0
2018-06-26 10:00:00,54.02,54.31,53.88,53.92,147228.0,42.9868,43.2176,42.8754,42.9072,147228.0
2018-06-26 10:30:00,53.91,54.03,53.69,53.81,87822.0,42.8993,42.9948,42.7242,42.8197,87822.0
2018-06-26 11:00:00,53.8,53.88,53.63,53.72,189681.0,42.8117,42.8754,42.6765,42.7481,189681.0
2018-06-26 11:30:00,53.7,53.7,53.4,53.52,115143.0,42.7322,42.7322,42.4934,42.5889,115143.0
2018-06-26 12:00:00,53.5,53.79,53.5,53.71,61219.0,42.573,42.8038,42.573,42.7401,61219.0
2018-06-26 12:30:00,53.71,53.85,53.7,53.75,33023.0,42.7401,42.8515,42.7322,42.7719,33023.0
2018-06-26 13:00:00,53.75,53.82,53.59,53.61,66091.0,42.7719,42.8277,42.6446,42.6605,66091.0
2018-06-26 13:30:00,53.61,53.79,53.49,53.77,95495.0,42.6605,42.8038,42.5651,42.7879,95495.0
2018-06-26 14:00:00,53.77,54.11,53.74,54.11,63079.0,42.7879,43.0584,42.764,43.0584,63079.0
2018-06-26 14:30:00,54.1,54.17,54.05,54.06,126350.0,43.0505,43.1062,43.0107,43.0186,126350.0
2018-06-26 15:00:00,54.06,54.11,53.91,53.96,134737.0,43.0186,43.0584,42.8993,42.9391,134737.0
2018-06-26 15:30:00,53.97,54.16,53.96,54.03,327937.0,42.947,43.0982,42.9391,42.9948,327937.0
2018-06-27 09:30:00,54.07,54.27,53.6,54.22,195780.0,43.0266,43.1857,42.6526,43.146,195780.0
2018-06-27 10:00:00,54.19,54.36,54.01,54.01,206939.0,43.1221,43.2574,42.9788,42.9788,206939.0
2018-06-27 10:30:00,54.0,54.14,53.96,53.99,36093.0,42.9709,43.0823,42.9391,42.9629,36093.0
2018-06-27 11:00:00,53.99,54.03,53.56,53.6,56180.0,42.9629,42.9948,42.6208,42.6526,56180.0
2018-06-27 11:30:00,53.6,53.78,53.54,53.72,104047.0,42.6526,42.7958,42.6048,42.7481,104047.0
2018-06-27 12:00:00,53.73,53.9,53.72,53.74,67460.0,42.756,42.8913,42.7481,42.764,67460.0
2018-06-27 12:30:00,53.72,53.73,53.55,53.58,38435.0,42.7481,42.756,42.6128,42.6367,38435.0
2018-06-27 13:00:00,53.57,53.62,53.3,53.38,56656.0,42.6287,42.6685,42.4139,42.4775,56656.0
2018-06-27 13:30:00,53.35,53.42,53.17,53.28,42038.0,42.4536,42.5093,42.3104,42.3979,42038.0
2018-06-27 14:00:00,53.26,53.34,53.01,53.03,82582.0,42.382,42.4457,42.1831,42.199,82582.0
2018-06-27 14:30:00,53.02,53.25,52.94,52.96,96288.0,42.191,42.3741,42.1274,42.1433,96288.0
2018-06-27 15:00:00,52.98,53.28,52.89,53.24,97000.0,42.1592,42.3979,42.0876,42.3661,97000.0
2018-06-27 15:30:00,53.24,53.3,53.01,53.05,292352.0,42.3661,42.4139,42.1831,42.2149,292352.0
2018-06-28 09:30:00,53.2,53.67,52.85,53.07,114763.0,42.3343,42.7083,42.0558,42.2308,114763.0
2018-06-28 10:00:00,53.03,53.07,52.71,52.95,199152.0,42.199,42.2308,41.9444,42.1353,199152.0
2018-06-28 10:30:00,52.94,53.06,52.65,53.05,115839.0,42.1274,42.2229,41.8966,42.2149,115839.0
2018-06-28 11:00:00,53.07,53.2,52.85,53.18,91521.0,42.2308,42.3343,42.0558,42.3184,91521.0
2018-06-28 11:30:00,53.17,53.2,52.83,52.95,59393.0,42.3104,42.3343,42.0399,42.1353,59393.0
2018-06-28 12:00:00,53.0,53.05,52.7,52.77,38607.0,42.1751,42.2149,41.9364,41.9921,38607.0
2018-06-28 12:30:00,52.76,52.86,52.72,52.81,95766.0,41.9841,42.0637,41.9523,42.0239,95766.0
2018-06-28 13:00:00,52.81,52.89,52.78,52.87,30531.0,42.0239,42.0876,42.0001,42.0717,30531.0
2018-06-28 13:30:00,52.86,53.09,52.82,53.08,78040.0,42.0637,42.2467,42.0319,42.2388,78040.0
2018-06-28 14:00:00,53.07,53.24,53.04,53.21,55954.0,42.2308,42.3661,42.207,42.3422,55954.0
2018-06-28 14:30:00,53.22,53.22,53.07,53.22,61182.0,42.3502,42.3502,42.2308,42.3502,61182.0
2018-06-28 15:00:00,53.22,53.45,53.17,53.24,152002.0,42.3502,42.5332,42.3104,42.3661,152002.0
2018-06-28 15:30:00,53.25,53.25,53.1,53.18,325449.0,42.3741,42.3741,42.2547,42.3184,325449.0
2018-06-29 09:30:00,53.5,54.05,53.25,53.26,144590.0,42.573,43.0107,42.3741,42.382,144590.0
2018-06-29 10:00:00,53.21,53.58,53.21,53.53,111836.0,42.3422,42.6367,42.3422,42.5969,111836.0
2018-06-29 10:30:00,53.52,53.83,53.52,53.73,90641.0,42.5889,42.8356,42.5889,42.756,90641.0
2018-06-29 11:00:00,53.74,54.22,53.74,54.16,296989.0,42.764,43.146,42.764,43.0982,296989.0
2018-06-29 11:30:00,54.16,54.22,53.77,53.78,105832.0,43.0982,43.146,42.7879,42.7958,105832.0
2018-06-29 12:00:00,53.76,53.88,53.7,53.76,102778.0,42.7799,42.8754,42.7322,42.7799,102778.0
2018-06-29 12:30:00,53.76,53.8,53.57,53.66,47588.0,42.7799,42.8117,42.6287,42.7003,47588.0
2018-06-29 13:00:00,53.67,53.83,53.65,53.73,61257.0,42.7083,42.8356,42.6924,42.756,61257.0
2018-06-29 13:30:00,53.73,53.73,53.39,53.43,92388.0,42.756,42.756,42.4855,42.5173,92388.0
2018-06-29 14:00:00,53.4,53.61,53.37,53.41,89438.0,42.4934,42.6605,42.4696,42.5014,89438.0
2018-06-29 14:30:00,53.4,53.42,53.19,53.27,102555.0,42.4934,42.5093,42.3263,42.39,102555.0
2018-06-29 15:00:00,53.27,53.42,53.03,53.09,98707.0,42.39,42.5093,42.199,42.2467,98707.0
2018-06-29 15:30:00,53.08,53.17,52.68,52.7,540306.0,42.2388,42.3104,41.9205,41.9364,540306.0
2018-07-02 09:30:00,52.43,52.74,52.24,52.65,189218.0,41.7215,41.9682,41.5704,41.8966,189218.0
2018-07-02 10:00:00,52.69,52.82,52.51,52.59,127405.0,41.9284,42.0319,41.7852,41.8489,127405.0
2018-07-02 10:30:00,52.59,52.86,52.53,52.78,182891.0,41.8489,42.0637,41.8011,42.0001,182891.0
2018-07-02 11:00:00,52.78,52.88,52.5,52.65,91142.0,42.0001,42.0796,41.7773,41.8966,91142.0
2018-07-02 11:30:00,52.62,52.68,52.52,52.64,91127.0,41.8727,41.9205,41.7932,41.8887,91127.0
2018-07-02 12:00:00,52.65,52.72,52.61,52.71,95307.0,41.8966,41.9523,41.8648,41.9444,95307.0
2018-07-02 12:30:00,52.69,52.97,52.68,52.88,119656.0,41.9284,42.1513,41.9205,42.0796,119656.0
2018-07-02 13:00:00,52.87,53.05,52.85,52.91,83907.0,42.0717,42.2149,42.0558,42.1035,83907.0
2018-07-02 13:30:00,52.91,53.09,52.89,52.91,76251.0,42.1035,42.2467,42.0876,42.1035,76251.0
2018-07-02 14:00:00,52.91,52.91,52.68,52.69,80865.0,42.1035,42.1035,41.9205,41.9284,80865.0
2018-07-02 14:30:00,52.7,52.78,52.59,52.7,102657.0,41.9364,42.0001,41.8489,41.9364,102657.0
2018-07-02 15:00:00,52.71,52.85,52.67,52.84,107914.0,41.9444,42.0558,41.9125,42.0478,107914.0
2018-07-02 15:30:00,52.84,53.02,52.71,52.95,384700.0,42.0478,42.191,41.9444,42.1353,384700.0
2018-07-03 09:30:00,52.97,53.47,52.78,52.83,53075.0,42.1513,42.5491,42.0001,42.0399,53075.0
2018-07-03 10:00:00,52.88,53.06,52.77,52.97,41455.0,42.0796,42.2229,41.9921,42.1513,41455.0
2018-07-03 10:30:00,52.94,53.12,52.81,52.89,56891.0,42.1274,42.2706,42.0239,42.0876,56891.0
2018-07-03 11:00:00,52.9,52.94,52.64,52.7,81732.0,42.0956,42.1274,41.8887,41.9364,81732.0
2018-07-03 11:30:00,52.7,52.81,52.55,52.6,61456.0,41.9364,42.0239,41.817,41.8568,61456.0
2018-07-03 12:00:00,52.61,52.73,52.54,52.7,154032.0,41.8648,41.9603,41.8091,41.9364,154032.0
2018-07-03 12:30:00,52.7,52.71,52.25,52.33,199145.0,41.9364,41.9444,41.5783,41.642,199145.0
2018-07-05 09:30:00,52.78,52.94,52.19,52.41,169025.0,42.0001,42.1274,41.5306,41.7056,169025.0
2018-07-05 10:00:00,52.41,52.6,52.29,52.3,53777.0,41.7056,41.8568,41.6101,41.6181,53777.0
2018-07-05 10:30:00,52.3,52.7,52.3,52.44,148705.0,41.6181,41.9364,41.6181,41.7295,148705.0
2018-07-05 11:00:00,52.43,52.6,52.37,52.54,90739.0,41.7215,41.8568,41.6738,41.8091,90739.0
2018-07-05 11:30:00,52.53,52.66,52.48,52.53,50526.0,41.8011,41.9046,41.7613,41.8011,50526.0
2018-07-05 12:00:00,52.52,52.62,52.33,52.38,80677.0,41.7932,41.8727,41.642,41.6818,80677.0
2018-07-05 12:30:00,52.37,52.52,52.36,52.47,35164.0,41.6738,41.7932,41.6658,41.7534,35164.0
2018-07-05 13:00:00,52.47,52.55,52.4,52.48,44323.0,41.7534,41.817,41.6977,41.7613,44323.0
2018-07-05 13:30:00,52.48,52.57,52.39,52.5,32928.0,41.7613,41.833,41.6897,41.7773,32928.0
2018-07-05 14:00:00,52.55,52.59,52.26,52.3,71857.0,41.817,41.8489,41.5863,41.6181,71857.0
2018-07-05 14:30:00,52.3,52.36,52.21,52.31,66318.0,41.6181,41.6658,41.5465,41.6261,66318.0
2018-07-05 15:00:00,52.29,52.36,52.13,52.17,48621.0,41.6101,41.6658,41.4828,41.5147,48621.0
2018-07-05 15:30:00,52.16,52.41,52.11,52.39,232600.0,41.5067,41.7056,41.4669,41.6897,232600.0
2018-07-06 09:30:00,52.25,52.49,51.83,52.45,95606.0,41.5783,41.7693,41.2441,41.7375,95606.0
2018-07-06 10:00:00,52.45,52.62,52.32,52.56,59768.0,41.7375,41.8727,41.634,41.825,59768.0
2018-07-06 10:30:00,52.58,52.71,52.5,52.62,49927.0,41.8409,41.9444,41.7773,41.8727,49927.0
2018-07-06 11:00:00,52.65,52.78,52.6,52.63,49591.0,41.8966,42.0001,41.8568,41.8807,49591.0
2018-07-06 11:30:00,52.63,52.78,52.58,52.74,51920.0,41.8807,42.0001,41.8409,41.9682,51920.0
2018-07-06 12:00:00,52.74,52.84,52.7,52.77,39538.0,41.9682,42.0478,41.9364,41.9921,39538.0
2018-07-06 12:30:00,52.76,52.85,52.72,52.78,36217.0,41.9841,42.0558,41.9523,42.0001,36217.0
2018-07-06 13:00:00,52.79,52.88,52.72,52.75,27917.0,42.008,42.0796,41.9523,41.9762,27917.0
2018-07-06 13:30:00,52.77,52.82,52.72,52.74,21378.0,41.9921,42.0319,41.9523,41.9682,21378.0
2018-07-06 14:00:00,52.73,52.78,52.64,52.64,37158.0,41.9603,42.0001,41.8887,41.8887,37158.0
2018-07-06 14:30:00,52.64,52.76,52.54,52.72,74522.0,41.8887,41.9841,41.8091,41.9523,74522.0
2018-07-06 15:00:00,52.72,52.78,52.63,52.66,77928.0,41.9523,42.0001,41.8807,41.9046,77928.0
2018-07-06 15:30:00,52.66,52.66,52.49,52.58,399888.0,41.9046,41.9046,41.7693,41.8409,399888.0
2018-07-09 09:30:00,52.93,53.38,52.7,53.24,175393.0,42.1194,42.4775,41.9364,42.3661,175393.0
2018-07-09 10:00:00,53.24,53.5,53.19,53.37,118330.0,42.3661,42.573,42.3263,42.4696,118330.0
2018-07-09 10:30:00,53.38,53.82,53.36,53.76,111525.0,42.4775,42.8277,42.4616,42.7799,111525.0
2018-07-09 11:00:00,53.75,53.88,53.71,53.84,88438.0,42.7719,42.8754,42.7401,42.8436,88438.0
2018-07-09 11:30:00,53.79,53.8,53.59,53.64,111079.0,42.8038,42.8117,42.6446,42.6844,111079.0
2018-07-09 12:00:00,53.63,53.85,53.59,53.83,55762.0,42.6765,42.8515,42.6446,42.8356,55762.0
2018-07-09 12:30:00,53.83,53.85,53.69,53.71,54155.0,42.8356,42.8515,42.7242,42.7401,54155.0
2018-07-09 13:00:00,53.71,53.81,53.63,53.72,81523.0,42.7401,42.8197,42.6765,42.7481,81523.0
2018-07-09 13:30:00,53.72,53.83,53.6,53.62,34128.0,42.7481,42.8356,42.6526,42.6685,34128.0
2018-07-09 14:00:00,53.6,53.87,53.6,53.87,71585.0,42.6526,42.8674,42.6526,42.8674,71585.0
2018-07-09 14:30:00,53.86,54.02,53.82,53.85,80773.0,42.8595,42.9868,42.8277,42.8515,80773.0
2018-07-09 15:00:00,53.86,53.93,53.79,53.89,144924.0,42.8595,42.9152,42.8038,42.8834,144924.0
2018-07-09 15:30:00,53.9,53.99,53.83,53.93,308707.0,42.8913,42.9629,42.8356,42.9152,308707.0
2018-07-10 09:30:00,54.28,54.52,53.78,54.0,305564.0,43.1937,43.3847,42.7958,42.9709,305564.0
2018-07-10 10:00:00,54.03,54.07,53.75,53.87,165818.0,42.9948,43.0266,42.7719,42.8674,165818.0
2018-07-10 10:30:00,53.85,53.97,53.62,53.97,145422.0,42.8515,42.947,42.6685,42.947,145422.0
2018-07-10 11:00:00,53.97,54.09,53.73,53.73,151093.0,42.947,43.0425,42.756,42.756,151093.0
2018-07-10 11:30:00,53.74,53.93,53.72,53.81,119627.0,42.764,42.9152,42.7481,42.8197,119627.0
2018-07-10 12:00:00,53.81,53.81,53.54,53.59,80630.0,42.8197,42.8197,42.6048,42.6446,80630.0
2018-07-10 12:30:00,53.61,53.62,53.29,53.34,60132.0,42.6605,42.6685,42.4059,42.4457,60132.0
2018-07-10 13:00:00,53.34,53.53,53.33,53.4,67258.0,42.4457,42.5969,42.4377,42.4934,67258.0
2018-07-10 13:30:00,53.4,53.4,53.23,53.38,82255.0,42.4934,42.4934,42.3582,42.4775,82255.0
2018-07-10 14:00:00,53.38,53.48,53.34,53.39,88693.0,42.4775,42.5571,42.4457,42.4855,88693.0
2018-07-10 14:30:00,53.39,53.47,53.33,53.4,117520.0,42.4855,42.5491,42.4377,42.4934,117520.0
2018-07-10 15:00:00,53.4,53.42,53.28,53.3,105964.0,42.4934,42.5093,42.3979,42.4139,105964.0
2018-07-10 15:30:00,53.3,53.48,53.3,53.43,355319.0,42.4139,42.5571,42.4139,42.5173,355319.0
2018-07-11 09:30:00,53.24,53.6,53.0,53.41,156649.0,42.3661,42.6526,42.1751,42.5014,156649.0
2018-07-11 10:00:00,53.42,53.58,53.42,53.55,87766.0,42.5093,42.6367,42.5093,42.6128,87766.0
2018-07-11 10:30:00,53.56,53.73,53.49,53.57,57854.0,42.6208,42.756,42.5651,42.6287,57854.0
2018-07-11 11:00:00,53.58,53.79,53.55,53.64,67059.0,42.6367,42.8038,42.6128,42.6844,67059.0
2018-07-11 11:30:00,53.64,53.67,53.43,53.47,160137.0,42.6844,42.7083,42.5173,42.5491,160137.0
2018-07-11 12:00:00,53.45,53.61,53.43,53.6,43667.0,42.5332,42.6605,42.5173,42.6526,43667.0
2018-07-11 12:30:00,53.57,53.66,53.49,53.52,41399.0,42.6287,42.7003,42.5651,42.5889,41399.0
2018-07-11 13:00:00,53.55,53.57,53.4,53.42,49438.0,42.6128,42.6287,42.4934,42.5093,49438.0
2018-07-11 13:30:00,53.42,53.5,53.09,53.16,87991.0,42.5093,42.573,42.2467,42.3025,87991.0
2018-07-11 14:00:00,53.16,53.24,52.98,53.21,91798.0,42.3025,42.3661,42.1592,42.3422,91798.0
2018-07-11 14:30:00,53.22,53.33,53.19,53.27,87991.0,42.3502,42.4377,42.3263,42.39,87991.0
2018-07-11 15:00:00,53.26,53.35,53.12,53.14,90546.0,42.382,42.4536,42.2706,42.2865,90546.0
2018-07-11 15:30:00,53.15,53.25,53.11,53.13,228873.0,42.2945,42.3741,42.2627,42.2786,228873.0
2018-07-12 09:30:00,54.99,54.99,52.61,52.72,118061.0,43.7587,43.7587,41.8648,41.9523,118061.0
2018-07-12 10:00:00,52.73,52.92,52.65,52.75,102305.0,41.9603,42.1115,41.8966,41.9762,102305.0
2018-07-12 10:30:00,52.75,52.75,52.4,52.47,92612.0,41.9762,41.9762,41.6977,41.7534,92612.0
2018-07-12 11:00:00,52.47,52.52,52.1,52.12,249285.0,41.7534,41.7932,41.4589,41.4749,249285.0
2018-07-12 11:30:00,52.14,52.43,52.14,52.37,53212.0,41.4908,41.7215,41.4908,41.6738,53212.0
2018-07-12 12:00:00,52.39,52.56,52.31,52.56,53482.0,41.6897,41.825,41.6261,41.825,53482.0
2018-07-12 12:30:00,52.56,52.71,52.55,52.68,84054.0,41.825,41.9444,41.817,41.9205,84054.0
2018-07-12 13:00:00,52.68,52.8,52.63,52.72,39416.0,41.9205,42.016,41.8807,41.9523,39416.0
2018-07-12 13:30:00,52.7,52.79,52.61,52.61,61134.0,41.9364,42.008,41.8648,41.8648,61134.0
2018-07-12 14:00:00,52.6,52.66,52.49,52.6,55861.0,41.8568,41.9046,41.7693,41.8568,55861.0
2018-07-12 14:30:00,52.59,52.6,52.43,52.45,60336.0,41.8489,41.8568,41.7215,41.7375,60336.0
2018-07-12 15:00:00,52.46,52.6,52.45,52.59,112729.0,41.7454,41.8568,41.7375,41.8489,112729.0
2018-07-12 15:30:00,52.59,52.59,52.45,52.54,344587.0,41.8489,41.8489,41.7375,41.8091,344587.0
2018-07-13 09:30:00,52.4,52.47,51.69,51.93,265390.0,41.6977,41.7534,41.1327,41.3237,265390.0
2018-07-13 10:00:00,51.89,52.2,51.73,52.02,228509.0,41.2918,41.5385,41.1645,41.3953,228509.0
2018-07-13 10:30:00,52.02,52.42,51.92,52.34,375575.0,41.3953,41.7136,41.3157,41.6499,375575.0
2018-07-13 11:00:00,52.35,52.45,52.23,52.25,170668.0,41.6579,41.7375,41.5624,41.5783,170668.0
2018-07-13 11:30:00,52.24,52.26,52.02,52.09,143702.0,41.5704,41.5863,41.3953,41.451,143702.0
2018-07-13 12:00:00,52.1,52.2,51.98,52.04,72920.0,41.4589,41.5385,41.3635,41.4112,72920.0
2018-07-13 12:30:00,52.04,52.15,51.97,52.11,57749.0,41.4112,41.4987,41.3555,41.4669,57749.0
2018-07-13 13:00:00,52.12,52.21,52.08,52.16,63593.0,41.4749,41.5465,41.443,41.5067,63593.0
2018-07-13 13:30:00,52.15,52.16,51.87,51.94,80432.0,41.4987,41.5067,41.2759,41.3316,80432.0
2018-07-13 14:00:00,51.93,51.93,51.69,51.72,69023.0,41.3237,41.3237,41.1327,41.1566,69023.0
2018-07-13 14:30:00,51.71,51.72,51.59,51.63,80933.0,41.1486,41.1566,41.0531,41.0849,80933.0
2018-07-13 15:00:00,51.62,51.83,51.62,51.77,87127.0,41.077,41.2441,41.077,41.1963,87127.0
2018-07-13 15:30:00,51.76,51.85,51.65,51.77,256507.0,41.1884,41.26,41.1009,41.1963,256507.0
2018-07-16 09:30:00,51.81,52.55,51.81,52.39,168386.0,41.2282,41.817,41.2282,41.6897,168386.0
2018-07-16 10:00:00,52.39,52.55,52.25,52.41,133387.0,41.6897,41.817,41.5783,41.7056,133387.0
2018-07-16 10:30:00,52.43,52.56,52.09,52.11,79989.0,41.7215,41.825,41.451,41.4669,79989.0
2018-07-16 11:00:00,52.12,52.35,52.11,52.24,92735.0,41.4749,41.6579,41.4669,41.5704,92735.0
2018-07-16 11:30:00,52.24,52.3,52.09,52.29,192999.0,41.5704,41.6181,41.451,41.6101,192999.0
2018-07-16 12:00:00,52.31,52.32,52.17,52.26,61106.0,41.6261,41.634,41.5147,41.5863,61106.0
2018-07-16 12:30:00,52.27,52.34,52.24,52.29,111771.0,41.5942,41.6499,41.5704,41.6101,111771.0
2018-07-16 13:00:00,52.29,52.41,52.28,52.41,93600.0,41.6101,41.7056,41.6022,41.7056,93600.0
2018-07-16 13:30:00,52.4,52.46,52.34,52.37,120006.0,41.6977,41.7454,41.6499,41.6738,120006.0
2018-07-16 14:00:00,52.37,52.45,52.28,52.33,69123.0,41.6738,41.7375,41.6022,41.642,69123.0
2018-07-16 14:30:00,52.34,52.35,52.12,52.17,86533.0,41.6499,41.6579,41.4749,41.5147,86533.0
2018-07-16 15:00:00,52.16,52.33,52.16,52.33,87132.0,41.5067,41.642,41.5067,41.642,87132.0
2018-07-16 15:30:00,52.33,52.42,52.26,52.39,232736.0,41.642,41.7136,41.5863,41.6897,232736.0
2018-07-17 09:30:00,52.36,52.78,52.36,52.76,317024.0,41.6658,42.0001,41.6658,41.9841,317024.0
2018-07-17 10:00:00,52.76,53.24,52.68,53.22,191567.0,41.9841,42.3661,41.9205,42.3502,191567.0
2018-07-17 10:30:00,53.23,53.29,53.08,53.14,335792.0,42.3582,42.4059,42.2388,42.2865,335792.0
2018-07-17 11:00:00,53.14,53.23,53.05,53.19,104249.0,42.2865,42.3582,42.2149,42.3263,104249.0
2018-07-17 11:30:00,53.18,53.21,53.03,53.03,77704.0,42.3184,42.3422,42.199,42.199,77704.0
2018-07-17 12:00:00,53.03,53.21,53.03,53.07,65594.0,42.199,42.3422,42.199,42.2308,65594.0
2018-07-17 12:30:00,53.07,53.1,52.87,53.07,74344.0,42.2308,42.2547,42.0717,42.2308,74344.0
2018-07-17 13:00:00,53.08,53.11,52.98,52.99,56591.0,42.2388,42.2627,42.1592,42.1672,56591.0
2018-07-17 13:30:00,53.0,53.09,52.97,53.06,48800.0,42.1751,42.2467,42.1513,42.2229,48800.0
2018-07-17 14:00:00,53.07,53.12,52.98,53.11,56958.0,42.2308,42.2706,42.1592,42.2627,56958.0
2018-07-17 14:30:00,53.11,53.19,53.1,53.12,74614.0,42.2627,42.3263,42.2547,42.2706,74614.0
2018-07-17 15:00:00,53.11,53.27,53.05,53.22,118035.0,42.2627,42.39,42.2149,42.3502,118035.0
2018-07-17 15:30:00,53.22,53.22,53.01,53.05,273807.0,42.3502,42.3502,42.1831,42.2149,273807.0
2018-07-18 09:30:00,53.04,53.77,53.04,53.72,207506.0,42.207,42.7879,42.207,42.7481,207506.0
2018-07-18 10:00:00,53.75,53.75,53.5,53.6,287531.0,42.7719,42.7719,42.573,42.6526,287531.0
2018-07-18 10:30:00,53.6,53.95,53.51,53.88,155549.0,42.6526,42.9311,42.581,42.8754,155549.0
2018-07-18 11:00:00,53.86,54.08,53.86,54.06,456638.0,42.8595,43.0345,42.8595,43.0186,456638.0
2018-07-18 11:30:00,54.03,54.21,54.02,54.12,82004.0,42.9948,43.138,42.9868,43.0664,82004.0
2018-07-18 12:00:00,54.12,54.34,54.02,54.15,99035.0,43.0664,43.2414,42.9868,43.0903,99035.0
2018-07-18 12:30:00,54.14,54.23,54.06,54.21,215723.0,43.0823,43.1539,43.0186,43.138,215723.0
2018-07-18 13:00:00,54.22,54.22,53.97,53.98,143084.0,43.146,43.146,42.947,42.955,143084.0
2018-07-18 13:30:00,53.98,54.0,53.86,53.96,67818.0,42.955,42.9709,42.8595,42.9391,67818.0
2018-07-18 14:00:00,53.95,54.09,53.94,54.07,86069.0,42.9311,43.0425,42.9231,43.0266,86069.0
2018-07-18 14:30:00,54.06,54.17,54.04,54.12,78365.0,43.0186,43.1062,43.0027,43.0664,78365.0
2018-07-18 15:00:00,54.12,54.13,54.03,54.06,100527.0,43.0664,43.0743,42.9948,43.0186,100527.0
2018-07-18 15:30:00,54.06,54.2,54.03,54.14,416302.0,43.0186,43.13,42.9948,43.0823,416302.0
2018-07-19 09:30:00,54.4,54.47,53.1,53.3,250495.0,43.2892,43.3449,42.2547,42.4139,250495.0
2018-07-19 10:00:00,53.31,53.64,53.23,53.5,176265.0,42.4218,42.6844,42.3582,42.573,176265.0
2018-07-19 10:30:00,53.49,53.77,53.37,53.62,129467.0,42.5651,42.7879,42.4696,42.6685,129467.0
2018-07-19 11:00:00,53.62,53.87,53.58,53.7,90767.0,42.6685,42.8674,42.6367,42.7322,90767.0
2018-07-19 11:30:00,53.71,53.84,53.67,53.7,162018.0,42.7401,42.8436,42.7083,42.7322,162018.0
2018-07-19 12:00:00,53.72,53.75,53.34,53.38,78401.0,42.7481,42.7719,42.4457,42.4775,78401.0
2018-07-19 12:30:00,53.37,53.42,53.24,53.36,87225.0,42.4696,42.5093,42.3661,42.4616,87225.0
2018-07-19 13:00:00,53.36,53.43,53.09,53.25,123613.0,42.4616,42.5173,42.2467,42.3741,123613.0
2018-07-19 13:30:00,53.25,53.5,53.17,53.49,88382.0,42.3741,42.573,42.3104,42.5651,88382.0
2018-07-19 14:00:00,53.49,53.53,53.38,53.52,81295.0,42.5651,42.5969,42.4775,42.5889,81295.0
2018-07-19 14:30:00,53.53,53.53,53.29,53.35,49337.0,42.5969,42.5969,42.4059,42.4536,49337.0
2018-07-19 15:00:00,53.36,53.46,53.32,53.35,183162.0,42.4616,42.5412,42.4298,42.4536,183162.0
2018-07-19 15:30:00,53.34,53.38,53.15,53.2,346398.0,42.4457,42.4775,42.2945,42.3343,346398.0
2018-07-20 09:30:00,53.17,53.27,52.56,53.01,217311.0,42.3104,42.39,41.825,42.1831,217311.0
2018-07-20 10:00:00,53.01,53.21,52.95,53.03,133673.0,42.1831,42.3422,42.1353,42.199,133673.0
2018-07-20 10:30:00,53.02,53.02,52.76,52.79,71494.0,42.191,42.191,41.9841,42.008,71494.0
2018-07-20 11:00:00,52.77,53.06,52.74,53.05,103262.0,41.9921,42.2229,41.9682,42.2149,103262.0
2018-07-20 11:30:00,53.07,53.28,53.06,53.26,85983.0,42.2308,42.3979,42.2229,42.382,85983.0
2018-07-20 12:00:00,53.27,53.27,53.1,53.19,57278.0,42.39,42.39,42.2547,42.3263,57278.0
2018-07-20 12:30:00,53.18,53.35,53.17,53.21,134709.0,42.3184,42.4536,42.3104,42.3422,134709.0
2018-07-20 13:00:00,53.22,53.26,53.09,53.11,137540.0,42.3502,42.382,42.2467,42.2627,137540.0
2018-07-20 13:30:00,53.11,53.37,53.09,53.36,57556.0,42.2627,42.4696,42.2467,42.4616,57556.0
2018-07-20 14:00:00,53.36,53.37,53.17,53.21,134182.0,42.4616,42.4696,42.3104,42.3422,134182.0
2018-07-20 14:30:00,53.21,53.35,53.11,53.33,232522.0,42.3422,42.4536,42.2627,42.4377,232522.0
2018-07-20 15:00:00,53.33,53.4,53.18,53.19,119565.0,42.4377,42.4934,42.3184,42.3263,119565.0
2018-07-20 15:30:00,53.19,53.2,52.99,53.01,499239.0,42.3263,42.3343,42.1672,42.1831,499239.0
2018-07-23 09:30:00,53.15,53.73,53.08,53.7,203260.0,42.2945,42.756,42.2388,42.7322,203260.0
2018-07-23 10:00:00,53.69,53.74,53.62,53.65,225690.0,42.7242,42.764,42.6685,42.6924,225690.0
2018-07-23 10:30:00,53.63,53.63,53.48,53.51,74068.0,42.6765,42.6765,42.5571,42.581,74068.0
2018-07-23 11:00:00,53.52,53.93,53.52,53.79,117228.0,42.5889,42.9152,42.5889,42.8038,117228.0
2018-07-23 11:30:00,53.79,53.9,53.68,53.89,89488.0,42.8038,42.8913,42.7162,42.8834,89488.0
2018-07-23 12:00:00,53.89,54.06,53.79,54.05,86651.0,42.8834,43.0186,42.8038,43.0107,86651.0
2018-07-23 12:30:00,54.05,54.23,54.02,54.07,101049.0,43.0107,43.1539,42.9868,43.0266,101049.0
2018-07-23 13:00:00,54.06,54.09,53.85,53.95,93135.0,43.0186,43.0425,42.8515,42.9311,93135.0
2018-07-23 13:30:00,53.96,54.02,53.85,53.94,72358.0,42.9391,42.9868,42.8515,42.9231,72358.0
2018-07-23 14:00:00,53.93,54.02,53.9,54.0,78662.0,42.9152,42.9868,42.8913,42.9709,78662.0
2018-07-23 14:30:00,53.99,54.17,53.92,54.06,115120.0,42.9629,43.1062,42.9072,43.0186,115120.0
2018-07-23 15:00:00,54.06,54.07,53.95,54.03,146503.0,43.0186,43.0266,42.9311,42.9948,146503.0
2018-07-23 15:30:00,54.02,54.03,53.77,53.79,505455.0,42.9868,42.9948,42.7879,42.8038,505455.0
2018-07-24 09:30:00,51.9,53.16,51.55,52.89,1543366.0,41.2998,42.3025,41.0213,42.0876,1543366.0
2018-07-24 10:00:00,52.91,53.28,52.7,52.9,342937.0,42.1035,42.3979,41.9364,42.0956,342937.0
2018-07-24 10:30:00,52.89,52.92,52.31,52.49,304521.0,42.0876,42.1115,41.6261,41.7693,304521.0
2018-07-24 11:00:00,52.5,52.57,52.1,52.13,292243.0,41.7773,41.833,41.4589,41.4828,292243.0
2018-07-24 11:30:00,52.12,52.24,52.0,52.15,172465.0,41.4749,41.5704,41.3794,41.4987,172465.0
2018-07-24 12:00:00,52.14,52.21,52.04,52.21,119909.0,41.4908,41.5465,41.4112,41.5465,119909.0
2018-07-24 12:30:00,52.2,52.28,52.09,52.13,164310.0,41.5385,41.6022,41.451,41.4828,164310.0
2018-07-24 13:00:00,52.12,52.45,52.12,52.24,145780.0,41.4749,41.7375,41.4749,41.5704,145780.0
2018-07-24 13:30:00,52.25,52.35,52.2,52.29,158541.0,41.5783,41.6579,41.5385,41.6101,158541.0
2018-07-24 14:00:00,52.3,52.31,52.01,52.05,155346.0,41.6181,41.6261,41.3873,41.4192,155346.0
2018-07-24 14:30:00,52.07,52.26,52.05,52.18,153508.0,41.4351,41.5863,41.4192,41.5226,153508.0
2018-07-24 15:00:00,52.17,52.2,52.03,52.15,154775.0,41.5147,41.5385,41.4032,41.4987,154775.0
2018-07-24 15:30:00,52.15,52.3,52.04,52.25,545295.0,41.4987,41.6181,41.4112,41.5783,545295.0
2018-07-25 09:30:00,52.17,52.53,51.99,52.11,302984.0,41.5147,41.8011,41.3714,41.4669,302984.0
2018-07-25 10:00:00,52.13,52.23,51.73,51.8,259368.0,41.4828,41.5624,41.1645,41.2202,259368.0
2018-07-25 10:30:00,51.8,52.0,51.7,51.98,330426.0,41.2202,41.3794,41.1406,41.3635,330426.0
2018-07-25 11:00:00,51.98,51.99,51.67,51.76,145343.0,41.3635,41.3714,41.1168,41.1884,145343.0
2018-07-25 11:30:00,51.76,51.94,51.61,51.9,236766.0,41.1884,41.3316,41.069,41.2998,236766.0
2018-07-25 12:00:00,51.9,52.01,51.79,51.82,223045.0,41.2998,41.3873,41.2123,41.2361,223045.0
2018-07-25 12:30:00,51.82,51.82,51.49,51.5,257616.0,41.2361,41.2361,40.9735,40.9815,257616.0
2018-07-25 13:00:00,51.5,51.53,51.22,51.28,368886.0,40.9815,41.0054,40.7587,40.8064,368886.0
2018-07-25 13:30:00,51.26,51.55,51.24,51.53,348437.0,40.7905,41.0213,40.7746,41.0054,348437.0
2018-07-25 14:00:00,51.53,51.72,51.5,51.61,386927.0,41.0054,41.1566,40.9815,41.069,386927.0
2018-07-25 14:30:00,51.62,51.68,51.4,51.44,223170.0,41.077,41.1247,40.9019,40.9337,223170.0
2018-07-25 15:00:00,51.43,51.55,51.41,51.48,220269.0,40.9258,41.0213,40.9099,40.9656,220269.0
2018-07-25 15:30:00,51.48,51.84,51.32,51.52,1036538.0,40.9656,41.2521,40.8383,40.9974,1036538.0
2018-07-26 09:30:00,51.58,52.46,50.75,52.36,283864.0,41.0452,41.7454,40.3847,41.6658,283864.0
2018-07-26 10:00:00,52.35,52.46,52.04,52.04,185002.0,41.6579,41.7454,41.4112,41.4112,185002.0
2018-07-26 10:30:00,52.03,52.19,51.95,52.01,74615.0,41.4032,41.5306,41.3396,41.3873,74615.0
2018-07-26 11:00:00,52.02,52.24,51.98,52.14,104747.0,41.3953,41.5704,41.3635,41.4908,104747.0
2018-07-26 11:30:00,52.14,52.14,52.01,52.07,72826.0,41.4908,41.4908,41.3873,41.4351,72826.0
2018-07-26 12:00:00,52.08,52.14,51.94,51.97,63237.0,41.443,41.4908,41.3316,41.3555,63237.0
2018-07-26 12:30:00,51.97,52.03,51.88,51.92,37351.0,41.3555,41.4032,41.2839,41.3157,37351.0
2018-07-26 13:00:00,51.89,52.03,51.87,52.01,52556.0,41.2918,41.4032,41.2759,41.3873,52556.0
2018-07-26 13:30:00,52.01,52.04,51.86,51.86,97559.0,41.3873,41.4112,41.268,41.268,97559.0
2018-07-26 14:00:00,51.85,51.86,51.61,51.72,62776.0,41.26,41.268,41.069,41.1566,62776.0
2018-07-26 14:30:00,51.7,51.83,51.69,51.79,131559.0,41.1406,41.2441,41.1327,41.2123,131559.0
2018-07-26 15:00:00,51.78,51.83,51.7,51.75,177019.0,41.2043,41.2441,41.1406,41.1804,177019.0
2018-07-26 15:30:00,51.75,51.8,51.68,51.69,302513.0,41.1804,41.2202,41.1247,41.1327,302513.0
2018-07-27 09:30:00,51.87,52.45,51.85,52.15,287873.0,41.2759,41.7375,41.26,41.4987,287873.0
2018-07-27 10:00:00,52.15,52.17,51.87,51.87,241727.0,41.4987,41.5147,41.2759,41.2759,241727.0
2018-07-27 10:30:00,51.86,52.01,51.75,51.83,201303.0,41.268,41.3873,41.1804,41.2441,201303.0
2018-07-27 11:00:00,51.83,51.86,51.68,51.71,178422.0,41.2441,41.268,41.1247,41.1486,178422.0
2018-07-27 11:30:00,51.71,51.74,51.46,51.53,132175.0,41.1486,41.1725,40.9497,41.0054,132175.0
2018-07-27 12:00:00,51.54,51.66,51.43,51.65,153586.0,41.0133,41.1088,40.9258,41.1009,153586.0
2018-07-27 12:30:00,51.66,51.66,51.38,51.38,122154.0,41.1088,41.1088,40.886,40.886,122154.0
2018-07-27 13:00:00,51.37,51.61,51.31,51.6,96129.0,40.878,41.069,40.8303,41.0611,96129.0
2018-07-27 13:30:00,51.58,51.81,51.55,51.79,97104.0,41.0452,41.2282,41.0213,41.2123,97104.0
2018-07-27 14:00:00,51.78,51.87,51.73,51.79,109817.0,41.2043,41.2759,41.1645,41.2123,109817.0
2018-07-27 14:30:00,51.78,51.82,51.63,51.72,197169.0,41.2043,41.2361,41.0849,41.1566,197169.0
2018-07-27 15:00:00,51.74,51.84,51.74,51.75,181591.0,41.1725,41.2521,41.1725,41.1804,181591.0
2018-07-27 15:30:00,51.76,51.83,51.65,51.67,458666.0,41.1884,41.2441,41.1009,41.1168,458666.0
2018-07-30 09:30:00,51.82,52.31,51.67,52.11,290315.0,41.2361,41.6261,41.1168,41.4669,290315.0
2018-07-30 10:00:00,52.11,52.21,52.02,52.14,415183.0,41.4669,41.5465,41.3953,41.4908,415183.0
2018-07-30 10:30:00,52.15,52.16,51.99,52.01,157443.0,41.4987,41.5067,41.3714,41.3873,157443.0
2018-07-30 11:00:00,52.01,52.06,51.92,51.99,176462.0,41.3873,41.4271,41.3157,41.3714,176462.0
2018-07-30 11:30:00,51.99,52.01,51.85,51.88,97913.0,41.3714,41.3873,41.26,41.2839,97913.0
2018-07-30 12:00:00,51.89,51.89,51.79,51.84,143096.0,41.2918,41.2918,41.2123,41.2521,143096.0
2018-07-30 12:30:00,51.84,52.06,51.82,52.0,234336.0,41.2521,41.4271,41.2361,41.3794,234336.0
2018-07-30 13:00:00,51.99,52.18,51.93,52.16,129494.0,41.3714,41.5226,41.3237,41.5067,129494.0
2018-07-30 13:30:00,52.16,52.28,52.11,52.28,118165.0,41.5067,41.6022,41.4669,41.6022,118165.0
2018-07-30 14:00:00,52.28,52.43,52.24,52.39,110258.0,41.6022,41.7215,41.5704,41.6897,110258.0
2018-07-30 14:30:00,52.39,52.42,52.11,52.25,132076.0,41.6897,41.7136,41.4669,41.5783,132076.0
2018-07-30 15:00:00,52.26,52.35,52.21,52.33,234514.0,41.5863,41.6579,41.5465,41.642,234514.0
2018-07-30 15:30:00,52.33,52.48,52.3,52.38,960132.0,41.642,41.7613,41.6181,41.6818,960132.0
2018-07-31 09:30:00,52.44,52.6,52.19,52.36,245704.0,41.7295,41.8568,41.5306,41.6658,245704.0
2018-07-31 10:00:00,52.36,52.38,51.53,51.63,411751.0,41.6658,41.6818,41.0054,41.0849,411751.0
2018-07-31 10:30:00,51.63,51.64,51.36,51.4,338970.0,41.0849,41.0929,40.8701,40.9019,338970.0
2018-07-31 11:00:00,51.44,51.83,51.44,51.78,205969.0,40.9337,41.2441,40.9337,41.2043,205969.0
2018-07-31 11:30:00,51.79,51.95,51.77,51.94,77098.0,41.2123,41.3396,41.1963,41.3316,77098.0
2018-07-31 12:00:00,51.94,52.01,51.86,51.99,111941.0,41.3316,41.3873,41.268,41.3714,111941.0
2018-07-31 12:30:00,52.0,52.0,51.78,51.86,106540.0,41.3794,41.3794,41.2043,41.268,106540.0
2018-07-31 13:00:00,51.86,51.92,51.79,51.87,119687.0,41.268,41.3157,41.2123,41.2759,119687.0
2018-07-31 13:30:00,51.88,52.02,51.86,51.88,136517.0,41.2839,41.3953,41.268,41.2839,136517.0
2018-07-31 14:00:00,51.89,51.97,51.8,51.92,131621.0,41.2918,41.3555,41.2202,41.3157,131621.0
2018-07-31 14:30:00,51.91,52.02,51.9,51.92,83448.0,41.3078,41.3953,41.2998,41.3157,83448.0
2018-07-31 15:00:00,51.93,51.94,51.81,51.84,146361.0,41.3237,41.3316,41.2282,41.2521,146361.0
2018-07-31 15:30:00,51.84,51.86,51.65,51.7,318031.0,41.2521,41.268,41.1009,41.1406,318031.0
2018-08-01 09:30:00,51.93,53.07,51.93,53.06,296971.0,41.3237,42.2308,41.3237,42.2229,296971.0
2018-08-01 10:00:00,53.05,53.52,52.9,53.51,403359.0,42.2149,42.5889,42.0956,42.581,403359.0
2018-08-01 10:30:00,53.5,53.5,53.16,53.16,334269.0,42.573,42.573,42.3025,42.3025,334269.0
2018-08-01 11:00:00,53.18,53.19,52.91,52.92,129906.0,42.3184,42.3263,42.1035,42.1115,129906.0
2018-08-01 11:30:00,52.92,52.92,52.61,52.65,183352.0,42.1115,42.1115,41.8648,41.8966,183352.0
2018-08-01 12:00:00,52.65,52.65,52.43,52.54,109609.0,41.8966,41.8966,41.7215,41.8091,109609.0
2018-08-01 12:30:00,52.54,52.76,52.51,52.74,70744.0,41.8091,41.9841,41.7852,41.9682,70744.0
2018-08-01 13:00:00,52.75,52.93,52.73,52.85,120486.0,41.9762,42.1194,41.9603,42.0558,120486.0
2018-08-01 13:30:00,52.85,53.03,52.84,52.95,85755.0,42.0558,42.199,42.0478,42.1353,85755.0
2018-08-01 14:00:00,52.95,53.06,52.81,52.88,139725.0,42.1353,42.2229,42.0239,42.0796,139725.0
2018-08-01 14:30:00,52.88,52.88,52.72,52.77,79838.0,42.0796,42.0796,41.9523,41.9921,79838.0
2018-08-01 15:00:00,52.77,53.07,52.73,53.0,148011.0,41.9921,42.2308,41.9603,42.1751,148011.0
2018-08-01 15:30:00,53.01,53.09,52.77,52.81,402536.0,42.1831,42.2467,41.9921,42.0239,402536.0
2018-08-02 09:30:00,52.62,52.88,52.32,52.87,189872.0,41.8727,42.0796,41.634,42.0717,189872.0
2018-08-02 10:00:00,52.89,53.26,52.78,53.19,162738.0,42.0876,42.382,42.0001,42.3263,162738.0
2018-08-02 10:30:00,53.2,53.3,53.07,53.2,217596.0,42.3343,42.4139,42.2308,42.3343,217596.0
2018-08-02 11:00:00,53.2,53.37,53.18,53.22,125456.0,42.3343,42.4696,42.3184,42.3502,125456.0
2018-08-02 11:30:00,53.23,53.53,53.21,53.45,163720.0,42.3582,42.5969,42.3422,42.5332,163720.0
2018-08-02 12:00:00,53.43,53.62,53.4,53.6,101358.0,42.5173,42.6685,42.4934,42.6526,101358.0
2018-08-02 12:30:00,53.6,53.7,53.44,53.69,88024.0,42.6526,42.7322,42.5253,42.7242,88024.0
2018-08-02 13:00:00,53.69,53.7,53.57,53.66,87893.0,42.7242,42.7322,42.6287,42.7003,87893.0
2018-08-02 13:30:00,53.67,53.82,53.66,53.82,140452.0,42.7083,42.8277,42.7003,42.8277,140452.0
2018-08-02 14:00:00,53.83,53.86,53.66,53.66,197730.0,42.8356,42.8595,42.7003,42.7003,197730.0
2018-08-02 14:30:00,53.66,53.81,53.62,53.81,194315.0,42.7003,42.8197,42.6685,42.8197,194315.0
2018-08-02 15:00:00,53.81,53.82,53.59,53.71,109027.0,42.8197,42.8277,42.6446,42.7401,109027.0
2018-08-02 15:30:00,53.71,53.75,53.46,53.52,407055.0,42.7401,42.7719,42.5412,42.5889,407055.0
2018-08-03 09:30:00,53.52,53.84,53.52,53.57,77838.0,42.5889,42.8436,42.5889,42.6287,77838.0
2018-08-03 10:00:00,53.58,53.67,53.41,53.57,94576.0,42.6367,42.7083,42.5014,42.6287,94576.0
2018-08-03 10:30:00,53.58,53.58,53.12,53.12,87054.0,42.6367,42.6367,42.2706,42.2706,87054.0
2018-08-03 11:00:00,53.13,53.26,53.07,53.11,57513.0,42.2786,42.382,42.2308,42.2627,57513.0
2018-08-03 11:30:00,53.11,53.3,53.05,53.24,50367.0,42.2627,42.4139,42.2149,42.3661,50367.0
2018-08-03 12:00:00,53.24,53.41,53.23,53.35,66959.0,42.3661,42.5014,42.3582,42.4536,66959.0
2018-08-03 12:30:00,53.35,53.35,53.08,53.14,50393.0,42.4536,42.4536,42.2388,42.2865,50393.0
2018-08-03 13:00:00,53.14,53.34,53.13,53.3,59924.0,42.2865,42.4457,42.2786,42.4139,59924.0
2018-08-03 13:30:00,53.3,53.31,53.2,53.21,71145.0,42.4139,42.4218,42.3343,42.3422,71145.0
2018-08-03 14:00:00,53.2,53.33,53.16,53.16,90514.0,42.3343,42.4377,42.3025,42.3025,90514.0
2018-08-03 14:30:00,53.17,53.3,53.17,53.3,64013.0,42.3104,42.4139,42.3104,42.4139,64013.0
2018-08-03 15:00:00,53.31,53.47,53.3,53.43,214541.0,42.4218,42.5491,42.4139,42.5173,214541.0
2018-08-03 15:30:00,53.43,53.5,53.26,53.34,393156.0,42.5173,42.573,42.382,42.4457,393156.0
2018-08-06 09:30:00,53.25,53.26,52.77,53.2,190908.0,42.3741,42.382,41.9921,42.3343,190908.0
2018-08-06 10:00:00,53.18,53.42,53.16,53.23,189915.0,42.3184,42.5093,42.3025,42.3582,189915.0
2018-08-06 10:30:00,53.23,53.44,53.23,53.3,98650.0,42.3582,42.5253,42.3582,42.4139,98650.0
2018-08-06 11:00:00,53.3,53.38,53.11,53.2,94848.0,42.4139,42.4775,42.2627,42.3343,94848.0
2018-08-06 11:30:00,53.21,53.38,53.19,53.33,73301.0,42.3422,42.4775,42.3263,42.4377,73301.0
2018-08-06 12:00:00,53.33,53.46,53.3,53.44,77016.0,42.4377,42.5412,42.4139,42.5253,77016.0
2018-08-06 12:30:00,53.46,53.58,53.46,53.49,86485.0,42.5412,42.6367,42.5412,42.5651,86485.0
2018-08-06 13:00:00,53.49,53.5,53.28,53.31,66754.0,42.5651,42.573,42.3979,42.4218,66754.0
2018-08-06 13:30:00,53.32,53.36,53.21,53.32,64235.0,42.4298,42.4616,42.3422,42.4298,64235.0
2018-08-06 14:00:00,53.33,53.43,53.31,53.36,74392.0,42.4377,42.5173,42.4218,42.4616,74392.0
2018-08-06 14:30:00,53.35,53.36,53.13,53.25,82817.0,42.4536,42.4616,42.2786,42.3741,82817.0
2018-08-06 15:00:00,53.25,53.26,53.12,53.21,102007.0,42.3741,42.382,42.2706,42.3422,102007.0
2018-08-06 15:30:00,53.2,53.27,53.19,53.22,195619.0,42.3343,42.39,42.3263,42.3502,195619.0
2018-08-07 09:30:00,53.33,53.81,53.24,53.79,169384.0,42.4377,42.8197,42.3661,42.8038,169384.0
2018-08-07 10:00:00,53.8,53.87,53.56,53.84,111391.0,42.8117,42.8674,42.6208,42.8436,111391.0
2018-08-07 10:30:00,53.84,54.08,53.75,53.98,203351.0,42.8436,43.0345,42.7719,42.955,203351.0
2018-08-07 11:00:00,54.0,54.01,53.79,53.81,63832.0,42.9709,42.9788,42.8038,42.8197,63832.0
2018-08-07 11:30:00,53.8,53.94,53.74,53.81,62283.0,42.8117,42.9231,42.764,42.8197,62283.0
2018-08-07 12:00:00,53.81,53.89,53.73,53.77,99840.0,42.8197,42.8834,42.756,42.7879,99840.0
2018-08-07 12:30:00,53.77,53.8,53.68,53.71,134837.0,42.7879,42.8117,42.7162,42.7401,134837.0
2018-08-07 13:00:00,53.71,53.78,53.68,53.75,63871.0,42.7401,42.7958,42.7162,42.7719,63871.0
2018-08-07 13:30:00,53.75,53.75,53.56,53.57,59735.0,42.7719,42.7719,42.6208,42.6287,59735.0
2018-08-07 14:00:00,53.56,53.58,53.46,53.54,130304.0,42.6208,42.6367,42.5412,42.6048,130304.0
2018-08-07 14:30:00,53.54,53.55,53.46,53.51,85259.0,42.6048,42.6128,42.5412,42.581,85259.0
2018-08-07 15:00:00,53.52,53.56,53.48,53.52,81937.0,42.5889,42.6208,42.5571,42.5889,81937.0
2018-08-07 15:30:00,53.52,53.52,53.33,53.37,204002.0,42.5889,42.5889,42.4377,42.4696,204002.0
2018-08-08 09:30:00,53.36,53.52,53.05,53.3,151789.0,42.4616,42.5889,42.2149,42.4139,151789.0
2018-08-08 10:00:00,53.29,53.59,53.29,53.31,79783.0,42.4059,42.6446,42.4059,42.4218,79783.0
2018-08-08 10:30:00,53.3,53.51,53.29,53.47,75186.0,42.4139,42.581,42.4059,42.5491,75186.0
2018-08-08 11:00:00,53.47,53.64,53.45,53.57,38188.0,42.5491,42.6844,42.5332,42.6287,38188.0
2018-08-08 11:30:00,53.57,53.67,53.53,53.55,67063.0,42.6287,42.7083,42.5969,42.6128,67063.0
2018-08-08 12:00:00,53.54,53.62,53.45,53.49,54230.0,42.6048,42.6685,42.5332,42.5651,54230.0
2018-08-08 12:30:00,53.49,53.6,53.45,53.48,68673.0,42.5651,42.6526,42.5332,42.5571,68673.0
2018-08-08 13:00:00,53.47,53.53,53.39,53.45,36400.0,42.5491,42.5969,42.4855,42.5332,36400.0
2018-08-08 13:30:00,53.47,53.56,53.47,53.52,64975.0,42.5491,42.6208,42.5491,42.5889,64975.0
2018-08-08 14:00:00,53.52,53.58,53.51,53.57,118776.0,42.5889,42.6367,42.581,42.6287,118776.0
2018-08-08 14:30:00,53.58,53.62,53.5,53.62,66517.0,42.6367,42.6685,42.573,42.6685,66517.0
2018-08-08 15:00:00,53.62,53.81,53.61,53.81,117956.0,42.6685,42.8197,42.6605,42.8197,117956.0
2018-08-08 15:30:00,53.81,53.86,53.67,53.68,223930.0,42.8197,42.8595,42.7083,42.7162,223930.0
2018-08-09 09:30:00,53.54,53.79,53.46,53.75,50124.0,42.6048,42.8038,42.5412,42.7719,50124.0
2018-08-09 10:00:00,53.73,53.74,53.54,53.54,42797.0,42.756,42.764,42.6048,42.6048,42797.0
2018-08-09 10:30:00,53.55,53.56,53.3,53.33,39392.0,42.6128,42.6208,42.4139,42.4377,39392.0
2018-08-09 11:00:00,53.32,53.42,53.23,53.28,39250.0,42.4298,42.5093,42.3582,42.3979,39250.0
2018-08-09 11:30:00,53.27,53.27,53.09,53.18,37909.0,42.39,42.39,42.2467,42.3184,37909.0
2018-08-09 12:00:00,53.18,53.23,53.14,53.15,19743.0,42.3184,42.3582,42.2865,42.2945,19743.0
2018-08-09 12:30:00,53.14,53.35,53.13,53.29,30079.0,42.2865,42.4536,42.2786,42.4059,30079.0
2018-08-09 13:00:00,53.3,53.38,53.28,53.32,35678.0,42.4139,42.4775,42.3979,42.4298,35678.0
2018-08-09 13:30:00,53.32,53.38,53.26,53.29,25154.0,42.4298,42.4775,42.382,42.4059,25154.0
2018-08-09 14:00:00,53.28,53.28,53.19,53.2,28519.0,42.3979,42.3979,42.3263,42.3343,28519.0
2018-08-09 14:30:00,53.21,53.23,53.16,53.23,32659.0,42.3422,42.3582,42.3025,42.3582,32659.0
2018-08-09 15:00:00,53.24,53.31,53.22,53.26,38173.0,42.3661,42.4218,42.3502,42.382,38173.0
2018-08-09 15:30:00,53.25,53.26,53.09,53.16,138889.0,42.3741,42.382,42.2467,42.3025,138889.0
2018-08-10 09:30:00,52.6,52.84,52.5,52.57,127874.0,41.8568,42.0478,41.7773,41.833,127874.0
2018-08-10 10:00:00,52.55,52.9,52.52,52.76,86189.0,41.817,42.0956,41.7932,41.9841,86189.0
2018-08-10 10:30:00,52.77,53.09,52.75,53.09,81449.0,41.9921,42.2467,41.9762,42.2467,81449.0
2018-08-10 11:00:00,53.09,53.15,52.91,53.1,87582.0,42.2467,42.2945,42.1035,42.2547,87582.0
2018-08-10 11:30:00,53.08,53.22,53.08,53.17,39335.0,42.2388,42.3502,42.2388,42.3104,39335.0
2018-08-10 12:00:00,53.18,53.31,53.12,53.23,108060.0,42.3184,42.4218,42.2706,42.3582,108060.0
2018-08-10 12:30:00,53.25,53.34,53.21,53.33,34071.0,42.3741,42.4457,42.3422,42.4377,34071.0
2018-08-10 13:00:00,53.34,53.34,53.17,53.23,42385.0,42.4457,42.4457,42.3104,42.3582,42385.0
2018-08-10 13:30:00,53.23,53.24,53.16,53.18,48725.0,42.3582,42.3661,42.3025,42.3184,48725.0
2018-08-10 14:00:00,53.19,53.3,53.02,53.02,466857.0,42.3263,42.4139,42.191,42.191,466857.0
2018-08-10 14:30:00,53.02,53.08,52.99,53.03,42255.0,42.191,42.2388,42.1672,42.199,42255.0
2018-08-10 15:00:00,53.02,53.29,52.98,53.21,93013.0,42.191,42.4059,42.1592,42.3422,93013.0
2018-08-10 15:30:00,53.21,53.22,53.02,53.07,183370.0,42.3422,42.3502,42.191,42.2308,183370.0
2018-08-13 09:30:00,53.06,53.12,52.56,53.0,48298.0,42.2229,42.2706,41.825,42.1751,48298.0
2018-08-13 10:00:00,53.01,53.15,52.91,53.07,26664.0,42.1831,42.2945,42.1035,42.2308,26664.0
2018-08-13 10:30:00,53.06,53.27,53.06,53.17,46440.0,42.2229,42.39,42.2229,42.3104,46440.0
2018-08-13 11:00:00,53.18,53.21,52.97,53.04,35671.0,42.3184,42.3422,42.1513,42.207,35671.0
2018-08-13 11:30:00,53.03,53.16,52.84,52.86,65402.0,42.199,42.3025,42.0478,42.0637,65402.0
2018-08-13 12:00:00,52.83,52.94,52.77,52.83,37445.0,42.0399,42.1274,41.9921,42.0399,37445.0
2018-08-13 12:30:00,52.82,52.83,52.75,52.8,42924.0,42.0319,42.0399,41.9762,42.016,42924.0
2018-08-13 13:00:00,52.79,52.88,52.75,52.88,53992.0,42.008,42.0796,41.9762,42.0796,53992.0
2018-08-13 13:30:00,52.89,52.89,52.72,52.75,124418.0,42.0876,42.0876,41.9523,41.9762,124418.0
2018-08-13 14:00:00,52.76,52.91,52.76,52.88,42760.0,41.9841,42.1035,41.9841,42.0796,42760.0
2018-08-13 14:30:00,52.89,52.96,52.75,52.79,51021.0,42.0876,42.1433,41.9762,42.008,51021.0
2018-08-13 15:00:00,52.79,52.81,52.68,52.69,185892.0,42.008,42.0239,41.9205,41.9284,185892.0
2018-08-13 15:30:00,52.69,52.76,52.54,52.58,323815.0,41.9284,41.9841,41.8091,41.8409,323815.0
2018-08-14 09:30:00,52.8,52.9,52.64,52.88,115987.0,42.016,42.0956,41.8887,42.0796,115987.0
2018-08-14 10:00:00,52.89,53.32,52.87,53.28,200703.0,42.0876,42.4298,42.0717,42.3979,200703.0
2018-08-14 10:30:00,53.29,53.32,53.12,53.2,187551.0,42.4059,42.4298,42.2706,42.3343,187551.0
2018-08-14 11:00:00,53.21,53.48,53.19,53.43,80363.0,42.3422,42.5571,42.3263,42.5173,80363.0
2018-08-14 11:30:00,53.43,53.46,53.24,53.25,77733.0,42.5173,42.5412,42.3661,42.3741,77733.0
2018-08-14 12:00:00,53.24,53.36,53.24,53.34,67478.0,42.3661,42.4616,42.3661,42.4457,67478.0
2018-08-14 12:30:00,53.36,53.47,53.35,53.45,61637.0,42.4616,42.5491,42.4536,42.5332,61637.0
2018-08-14 13:00:00,53.46,53.56,53.44,53.47,73318.0,42.5412,42.6208,42.5253,42.5491,73318.0
2018-08-14 13:30:00,53.47,53.63,53.46,53.63,35319.0,42.5491,42.6765,42.5412,42.6765,35319.0
2018-08-14 14:00:00,53.63,53.68,53.43,53.57,229590.0,42.6765,42.7162,42.5173,42.6287,229590.0
2018-08-14 14:30:00,53.57,53.58,53.39,53.42,73865.0,42.6287,42.6367,42.4855,42.5093,73865.0
2018-08-14 15:00:00,53.42,53.45,53.38,53.42,65599.0,42.5093,42.5332,42.4775,42.5093,65599.0
2018-08-14 15:30:00,53.42,53.68,53.37,53.57,672188.0,42.5093,42.7162,42.4696,42.6287,672188.0
2018-08-15 09:30:00,52.87,53.23,52.87,53.0,111812.0,42.3111,42.5992,42.3111,42.4151,111812.0
2018-08-15 10:00:00,53.0,53.06,52.88,53.02,196396.0,42.4151,42.4631,42.3191,42.4311,196396.0
2018-08-15 10:30:00,52.99,53.06,52.76,52.84,188693.0,42.4071,42.4631,42.2231,42.2871,188693.0
2018-08-15 11:00:00,52.84,53.13,52.8,53.02,156375.0,42.2871,42.5192,42.2551,42.4311,156375.0
2018-08-15 11:30:00,53.03,53.14,52.98,52.98,99488.0,42.4391,42.5272,42.3991,42.3991,99488.0
2018-08-15 12:00:00,52.99,53.18,52.98,53.15,42638.0,42.4071,42.5592,42.3991,42.5352,42638.0
2018-08-15 12:30:00,53.16,53.21,53.03,53.09,43749.0,42.5432,42.5832,42.4391,42.4872,43749.0
2018-08-15 13:00:00,53.1,53.11,52.86,52.86,44256.0,42.4952,42.5032,42.3031,42.3031,44256.0
2018-08-15 13:30:00,52.87,52.88,52.6,52.6,62975.0,42.3111,42.3191,42.095,42.095,62975.0
2018-08-15 14:00:00,52.6,52.74,52.5,52.53,203462.0,42.095,42.2071,42.015,42.039,203462.0
2018-08-15 14:30:00,52.53,52.8,52.5,52.8,78642.0,42.039,42.2551,42.015,42.2551,78642.0
2018-08-15 15:00:00,52.81,52.87,52.73,52.76,115097.0,42.2631,42.3111,42.199,42.2231,115097.0
2018-08-15 15:30:00,52.76,52.87,52.66,52.71,235106.0,42.2231,42.3111,42.143,42.183,235106.0
2018-08-16 09:30:00,52.79,53.4,52.78,53.35,69154.0,42.2471,42.7352,42.2391,42.6952,69154.0
2018-08-16 10:00:00,53.34,53.67,53.34,53.61,38353.0,42.6872,42.9513,42.6872,42.9033,38353.0
2018-08-16 10:30:00,53.61,53.78,53.58,53.7,39127.0,42.9033,43.0393,42.8793,42.9753,39127.0
2018-08-16 11:00:00,53.69,53.81,53.64,53.8,76129.0,42.9673,43.0634,42.9273,43.0554,76129.0
2018-08-16 11:30:00,53.81,53.95,53.77,53.91,119393.0,43.0634,43.1754,43.0313,43.1434,119393.0
2018-08-16 12:00:00,53.91,54.01,53.81,53.99,55392.0,43.1434,43.2234,43.0634,43.2074,55392.0
2018-08-16 12:30:00,53.98,53.98,53.73,53.79,67966.0,43.1994,43.1994,42.9993,43.0474,67966.0
2018-08-16 13:00:00,53.78,53.85,53.69,53.75,55124.0,43.0393,43.0954,42.9673,43.0153,55124.0
2018-08-16 13:30:00,53.75,53.82,53.71,53.79,122674.0,43.0153,43.0714,42.9833,43.0474,122674.0
2018-08-16 14:00:00,53.81,53.84,53.74,53.75,42401.0,43.0634,43.0874,43.0073,43.0153,42401.0
2018-08-16 14:30:00,53.75,53.9,53.72,53.89,80026.0,43.0153,43.1354,42.9913,43.1274,80026.0
2018-08-16 15:00:00,53.89,54.04,53.88,54.03,70026.0,43.1274,43.2474,43.1194,43.2394,70026.0
2018-08-16 15:30:00,54.02,54.02,53.71,53.75,285570.0,43.2314,43.2314,42.9833,43.0153,285570.0
2018-08-17 09:30:00,53.57,53.72,53.01,53.67,90806.0,42.8713,42.9913,42.4231,42.9513,90806.0
2018-08-17 10:00:00,53.62,53.91,53.59,53.88,68546.0,42.9113,43.1434,42.8873,43.1194,68546.0
2018-08-17 10:30:00,53.88,53.98,53.85,53.86,103782.0,43.1194,43.1994,43.0954,43.1034,103782.0
2018-08-17 11:00:00,53.86,53.86,53.73,53.75,81268.0,43.1034,43.1034,42.9993,43.0153,81268.0
2018-08-17 11:30:00,53.75,53.82,53.7,53.79,118604.0,43.0153,43.0714,42.9753,43.0474,118604.0
2018-08-17 12:00:00,53.79,53.8,53.7,53.72,30439.0,43.0474,43.0554,42.9753,42.9913,30439.0
2018-08-17 12:30:00,53.72,53.75,53.59,53.6,142307.0,42.9913,43.0153,42.8873,42.8953,142307.0
2018-08-17 13:00:00,53.6,53.62,53.51,53.53,27219.0,42.8953,42.9113,42.8233,42.8393,27219.0
2018-08-17 13:30:00,53.52,53.68,53.52,53.68,25227.0,42.8313,42.9593,42.8313,42.9593,25227.0
2018-08-17 14:00:00,53.68,53.81,53.67,53.79,57988.0,42.9593,43.0634,42.9513,43.0474,57988.0
2018-08-17 14:30:00,53.8,53.86,53.78,53.82,49569.0,43.0554,43.1034,43.0393,43.0714,49569.0
2018-08-17 15:00:00,53.83,53.83,53.7,53.76,55480.0,43.0794,43.0794,42.9753,43.0233,55480.0
2018-08-17 15:30:00,53.76,53.83,53.68,53.73,180813.0,43.0233,43.0794,42.9593,42.9993,180813.0
2018-08-20 09:30:00,53.74,54.19,53.54,54.02,182447.0,43.0073,43.3675,42.8473,43.2314,182447.0
2018-08-20 10:00:00,54.02,54.12,53.82,53.86,76288.0,43.2314,43.3114,43.0714,43.1034,76288.0
2018-08-20 10:30:00,53.87,53.89,53.62,53.71,116535.0,43.1114,43.1274,42.9113,42.9833,116535.0
2018-08-20 11:00:00,53.69,53.92,53.68,53.9,54370.0,42.9673,43.1514,42.9593,43.1354,54370.0
2018-08-20 11:30:00,53.9,54.02,53.9,53.92,28723.0,43.1354,43.2314,43.1354,43.1514,28723.0
2018-08-20 12:00:00,53.93,54.03,53.92,53.95,30556.0,43.1594,43.2394,43.1514,43.1754,30556.0
2018-08-20 12:30:00,53.96,53.97,53.83,53.87,157373.0,43.1834,43.1914,43.0794,43.1114,157373.0
2018-08-20 13:00:00,53.87,54.0,53.85,53.98,176107.0,43.1114,43.2154,43.0954,43.1994,176107.0
2018-08-20 13:30:00,53.98,54.04,53.88,53.88,96173.0,43.1994,43.2474,43.1194,43.1194,96173.0
2018-08-20 14:00:00,53.88,53.92,53.77,53.89,31337.0,43.1194,43.1514,43.0313,43.1274,31337.0
2018-08-20 14:30:00,53.91,53.97,53.88,53.97,38141.0,43.1434,43.1914,43.1194,43.1914,38141.0
2018-08-20 15:00:00,53.97,54.01,53.94,53.94,40951.0,43.1914,43.2234,43.1674,43.1674,40951.0
2018-08-20 15:30:00,53.94,54.06,53.92,53.97,147900.0,43.1674,43.2634,43.1514,43.1914,147900.0
2018-08-21 09:30:00,54.19,54.43,53.98,54.41,159207.0,43.3675,43.5595,43.1994,43.5435,159207.0
2018-08-21 10:00:00,54.41,54.71,54.39,54.59,164084.0,43.5435,43.7836,43.5275,43.6876,164084.0
2018-08-21 10:30:00,54.6,54.67,54.45,54.67,70621.0,43.6956,43.7516,43.5755,43.7516,70621.0
2018-08-21 11:00:00,54.68,54.76,54.5,54.51,66330.0,43.7596,43.8236,43.6156,43.6236,66330.0
2018-08-21 11:30:00,54.51,54.6,54.47,54.6,61500.0,43.6236,43.6956,43.5915,43.6956,61500.0
2018-08-21 12:00:00,54.62,54.76,54.62,54.68,46253.0,43.7116,43.8236,43.7116,43.7596,46253.0
2018-08-21 12:30:00,54.68,54.71,54.55,54.55,105520.0,43.7596,43.7836,43.6556,43.6556,105520.0
2018-08-21 13:00:00,54.55,54.6,54.45,54.49,49908.0,43.6556,43.6956,43.5755,43.6076,49908.0
2018-08-21 13:30:00,54.48,54.6,54.45,54.55,129013.0,43.5995,43.6956,43.5755,43.6556,129013.0
2018-08-21 14:00:00,54.55,54.56,54.4,54.41,66653.0,43.6556,43.6636,43.5355,43.5435,66653.0
2018-08-21 14:30:00,54.4,54.41,54.19,54.28,55658.0,43.5355,43.5435,43.3675,43.4395,55658.0
2018-08-21 15:00:00,54.27,54.41,54.25,54.34,62560.0,43.4315,43.5435,43.4155,43.4875,62560.0
2018-08-21 15:30:00,54.34,54.35,54.2,54.2,225602.0,43.4875,43.4955,43.3755,43.3755,225602.0
2018-08-22 09:30:00,53.95,54.02,53.01,53.82,38028.0,43.1754,43.2314,42.4231,43.0714,38028.0
2018-08-22 10:00:00,53.82,53.94,53.8,53.81,30968.0,43.0714,43.1674,43.0554,43.0634,30968.0
2018-08-22 10:30:00,53.83,54.14,53.83,54.08,29961.0,43.0794,43.3275,43.0794,43.2794,29961.0
2018-08-22 11:00:00,54.09,54.15,54.03,54.14,20361.0,43.2874,43.3355,43.2394,43.3275,20361.0
2018-08-22 11:30:00,54.16,54.21,54.11,54.16,22321.0,43.3435,43.3835,43.3034,43.3435,22321.0
2018-08-22 12:00:00,54.16,54.19,54.07,54.07,17391.0,43.3435,43.3675,43.2714,43.2714,17391.0
2018-08-22 12:30:00,54.08,54.13,54.07,54.1,12115.0,43.2794,43.3194,43.2714,43.2954,12115.0
2018-08-22 13:00:00,54.1,54.15,54.09,54.14,10897.0,43.2954,43.3355,43.2874,43.3275,10897.0
2018-08-22 13:30:00,54.14,54.21,54.13,54.14,11600.0,43.3275,43.3835,43.3194,43.3275,11600.0
2018-08-22 14:00:00,54.16,54.19,54.03,54.06,39214.0,43.3435,43.3675,43.2394,43.2634,39214.0
2018-08-22 14:30:00,54.07,54.08,54.03,54.04,24888.0,43.2714,43.2794,43.2394,43.2474,24888.0
2018-08-22 15:00:00,54.05,54.09,54.02,54.08,30002.0,43.2554,43.2874,43.2314,43.2794,30002.0
2018-08-22 15:30:00,54.08,54.11,54.02,54.07,97513.0,43.2794,43.3034,43.2314,43.2714,97513.0
2018-08-23 09:30:00,53.96,54.03,53.49,53.54,46621.0,43.1834,43.2394,42.8073,42.8473,46621.0
2018-08-23 10:00:00,53.54,53.65,53.46,53.65,68428.0,42.8473,42.9353,42.7833,42.9353,68428.0
2018-08-23 10:30:00,53.65,53.71,53.53,53.54,51898.0,42.9353,42.9833,42.8393,42.8473,51898.0
2018-08-23 11:00:00,53.53,53.58,53.45,53.53,120524.0,42.8393,42.8793,42.7753,42.8393,120524.0
2018-08-23 11:30:00,53.52,53.61,53.45,53.57,57175.0,42.8313,42.9033,42.7753,42.8713,57175.0
2018-08-23 12:00:00,53.57,53.63,53.54,53.56,26141.0,42.8713,42.9193,42.8473,42.8633,26141.0
2018-08-23 12:30:00,53.56,53.56,53.46,53.48,37862.0,42.8633,42.8633,42.7833,42.7993,37862.0
2018-08-23 13:00:00,53.47,53.48,53.37,53.45,23566.0,42.7913,42.7993,42.7112,42.7753,23566.0
2018-08-23 13:30:00,53.44,53.46,53.4,53.43,25879.0,42.7673,42.7833,42.7352,42.7592,25879.0
2018-08-23 14:00:00,53.45,53.52,53.43,53.5,53279.0,42.7753,42.8313,42.7592,42.8153,53279.0
2018-08-23 14:30:00,53.51,53.56,53.5,53.56,24507.0,42.8233,42.8633,42.8153,42.8633,24507.0
2018-08-23 15:00:00,53.54,53.63,53.53,53.63,24479.0,42.8473,42.9193,42.8393,42.9193,24479.0
2018-08-23 15:30:00,53.63,53.64,53.53,53.59,225123.0,42.9193,42.9273,42.8393,42.8873,225123.0
2018-08-24 09:30:00,53.81,53.93,53.51,53.65,54135.0,43.0634,43.1594,42.8233,42.9353,54135.0
2018-08-24 10:00:00,53.67,53.76,53.54,53.6,37899.0,42.9513,43.0233,42.8473,42.8953,37899.0
2018-08-24 10:30:00,53.6,53.68,53.55,53.56,53531.0,42.8953,42.9593,42.8553,42.8633,53531.0
2018-08-24 11:00:00,53.56,53.61,53.37,53.41,36006.0,42.8633,42.9033,42.7112,42.7432,36006.0
2018-08-24 11:30:00,53.39,53.5,53.38,53.5,43299.0,42.7272,42.8153,42.7192,42.8153,43299.0
2018-08-24 12:00:00,53.51,53.58,53.45,53.55,29938.0,42.8233,42.8793,42.7753,42.8553,29938.0
2018-08-24 12:30:00,53.56,53.57,53.51,53.55,26988.0,42.8633,42.8713,42.8233,42.8553,26988.0
2018-08-24 13:00:00,53.54,53.55,53.45,53.5,28701.0,42.8473,42.8553,42.7753,42.8153,28701.0
2018-08-24 13:30:00,53.5,53.5,53.4,53.49,26358.0,42.8153,42.8153,42.7352,42.8073,26358.0
2018-08-24 14:00:00,53.5,53.51,53.39,53.46,23793.0,42.8153,42.8233,42.7272,42.7833,23793.0
2018-08-24 14:30:00,53.46,53.47,53.38,53.39,28497.0,42.7833,42.7913,42.7192,42.7272,28497.0
2018-08-24 15:00:00,53.39,53.45,53.38,53.44,24830.0,42.7272,42.7753,42.7192,42.7673,24830.0
2018-08-24 15:30:00,53.41,53.46,53.38,53.43,117210.0,42.7432,42.7833,42.7192,42.7592,117210.0
2018-08-27 09:30:00,53.73,53.95,53.52,53.89,129152.0,42.9993,43.1754,42.8313,43.1274,129152.0
2018-08-27 10:00:00,53.9,54.14,53.8,54.1,107975.0,43.1354,43.3275,43.0554,43.2954,107975.0
2018-08-27 10:30:00,54.1,54.11,53.83,53.86,86519.0,43.2954,43.3034,43.0794,43.1034,86519.0
2018-08-27 11:00:00,53.88,54.08,53.85,54.07,37176.0,43.1194,43.2794,43.0954,43.2714,37176.0
2018-08-27 11:30:00,54.05,54.06,53.96,53.98,68843.0,43.2554,43.2634,43.1834,43.1994,68843.0
2018-08-27 12:00:00,53.98,54.04,53.94,53.95,99774.0,43.1994,43.2474,43.1674,43.1754,99774.0
2018-08-27 12:30:00,53.95,54.0,53.91,53.91,94161.0,43.1754,43.2154,43.1434,43.1434,94161.0
2018-08-27 13:00:00,53.91,53.96,53.81,53.83,28712.0,43.1434,43.1834,43.0634,43.0794,28712.0
2018-08-27 13:30:00,53.83,53.85,53.74,53.81,60017.0,43.0794,43.0954,43.0073,43.0634,60017.0
2018-08-27 14:00:00,53.81,53.87,53.63,53.73,44064.0,43.0634,43.1114,42.9193,42.9993,44064.0
2018-08-27 14:30:00,53.73,53.77,53.63,53.69,45604.0,42.9993,43.0313,42.9193,42.9673,45604.0
2018-08-27 15:00:00,53.69,53.7,53.57,53.62,57864.0,42.9673,42.9753,42.8713,42.9113,57864.0
2018-08-27 15:30:00,53.63,53.69,53.6,53.67,148823.0,42.9193,42.9673,42.8953,42.9513,148823.0
2018-08-28 09:30:00,53.94,53.98,53.58,53.69,68319.0,43.1674,43.1994,42.8793,42.9673,68319.0
2018-08-28 10:00:00,53.78,53.78,53.48,53.54,37759.0,43.0393,43.0393,42.7993,42.8473,37759.0
2018-08-28 10:30:00,53.52,53.69,53.46,53.69,58791.0,42.8313,42.9673,42.7833,42.9673,58791.0
2018-08-28 11:00:00,53.69,53.8,53.66,53.73,37983.0,42.9673,43.0554,42.9433,42.9993,37983.0
2018-08-28 11:30:00,53.72,53.72,53.39,53.39,50486.0,42.9913,42.9913,42.7272,42.7272,50486.0
2018-08-28 12:00:00,53.38,53.5,53.32,53.38,87404.0,42.7192,42.8153,42.6712,42.7192,87404.0
2018-08-28 12:30:00,53.38,53.49,53.38,53.48,72483.0,42.7192,42.8073,42.7192,42.7993,72483.0
2018-08-28 13:00:00,53.47,53.52,53.37,53.38,60364.0,42.7913,42.8313,42.7112,42.7192,60364.0
2018-08-28 13:30:00,53.37,53.5,53.37,53.44,76663.0,42.7112,42.8153,42.7112,42.7673,76663.0
2018-08-28 14:00:00,53.43,53.58,53.37,53.58,50563.0,42.7592,42.8793,42.7112,42.8793,50563.0
2018-08-28 14:30:00,53.57,53.58,53.45,53.55,22794.0,42.8713,42.8793,42.7753,42.8553,22794.0
2018-08-28 15:00:00,53.54,53.63,53.53,53.59,37225.0,42.8473,42.9193,42.8393,42.8873,37225.0
2018-08-28 15:30:00,53.58,53.6,53.45,53.53,142663.0,42.8793,42.8953,42.7753,42.8393,142663.0
2018-08-29 09:30:00,53.51,53.51,53.21,53.38,116205.0,42.8233,42.8233,42.5832,42.7192,116205.0
2018-08-29 10:00:00,53.38,53.39,53.12,53.3,121159.0,42.7192,42.7272,42.5112,42.6552,121159.0
2018-08-29 10:30:00,53.3,53.73,53.3,53.73,166664.0,42.6552,42.9993,42.6552,42.9993,166664.0
2018-08-29 11:00:00,53.74,53.81,53.63,53.74,77367.0,43.0073,43.0634,42.9193,43.0073,77367.0
2018-08-29 11:30:00,53.75,53.83,53.72,53.82,58175.0,43.0153,43.0794,42.9913,43.0714,58175.0
2018-08-29 12:00:00,53.83,53.96,53.81,53.83,51721.0,43.0794,43.1834,43.0634,43.0794,51721.0
2018-08-29 12:30:00,53.82,53.85,53.61,53.61,63341.0,43.0714,43.0954,42.9033,42.9033,63341.0
2018-08-29 13:00:00,53.63,53.67,53.58,53.63,156016.0,42.9193,42.9513,42.8793,42.9193,156016.0
2018-08-29 13:30:00,53.63,53.64,53.55,53.63,58789.0,42.9193,42.9273,42.8553,42.9193,58789.0
2018-08-29 14:00:00,53.63,53.72,53.58,53.62,75487.0,42.9193,42.9913,42.8793,42.9113,75487.0
2018-08-29 14:30:00,53.62,53.7,53.61,53.64,65538.0,42.9113,42.9753,42.9033,42.9273,65538.0
2018-08-29 15:00:00,53.64,53.86,53.62,53.86,114612.0,42.9273,43.1034,42.9113,43.1034,114612.0
2018-08-29 15:30:00,53.85,53.87,53.65,53.69,401836.0,43.0954,43.1114,42.9353,42.9673,401836.0
2018-08-30 09:30:00,53.48,53.71,53.44,53.64,73155.0,42.7993,42.9833,42.7673,42.9273,73155.0
2018-08-30 10:00:00,53.64,53.7,53.41,53.51,89809.0,42.9273,42.9753,42.7432,42.8233,89809.0
2018-08-30 10:30:00,53.5,53.66,53.4,53.48,60234.0,42.8153,42.9433,42.7352,42.7993,60234.0
2018-08-30 11:00:00,53.48,53.56,53.39,53.44,66594.0,42.7993,42.8633,42.7272,42.7673,66594.0
2018-08-30 11:30:00,53.45,53.58,53.45,53.46,69038.0,42.7753,42.8793,42.7753,42.7833,69038.0
2018-08-30 12:00:00,53.46,53.55,53.46,53.54,61333.0,42.7833,42.8553,42.7833,42.8473,61333.0
2018-08-30 12:30:00,53.54,53.54,53.46,53.52,45723.0,42.8473,42.8473,42.7833,42.8313,45723.0
2018-08-30 13:00:00,53.53,53.55,53.51,53.53,46943.0,42.8393,42.8553,42.8233,42.8393,46943.0
2018-08-30 13:30:00,53.54,53.55,53.46,53.51,70235.0,42.8473,42.8553,42.7833,42.8233,70235.0
2018-08-30 14:00:00,53.5,53.51,53.25,53.37,74647.0,42.8153,42.8233,42.6152,42.7112,74647.0
2018-08-30 14:30:00,53.38,53.49,53.35,53.35,88569.0,42.7192,42.8073,42.6952,42.6952,88569.0
2018-08-30 15:00:00,53.35,53.35,53.12,53.31,184493.0,42.6952,42.6952,42.5112,42.6632,184493.0
2018-08-30 15:30:00,53.3,53.36,53.11,53.17,664931.0,42.6552,42.7032,42.5032,42.5512,664931.0
2018-08-31 09:30:00,53.03,53.22,52.88,53.0,45539.0,42.4391,42.5912,42.3191,42.4151,45539.0
2018-08-31 10:00:00,52.98,53.08,52.94,52.99,166000.0,42.3991,42.4791,42.3671,42.4071,166000.0
2018-08-31 10:30:00,52.98,53.15,52.98,53.05,80175.0,42.3991,42.5352,42.3991,42.4551,80175.0
2018-08-31 11:00:00,53.06,53.11,53.02,53.03,101515.0,42.4631,42.5032,42.4311,42.4391,101515.0
2018-08-31 11:30:00,53.04,53.2,53.04,53.08,125056.0,42.4471,42.5752,42.4471,42.4791,125056.0
2018-08-31 12:00:00,53.09,53.09,53.0,53.05,26932.0,42.4872,42.4872,42.4151,42.4551,26932.0
2018-08-31 12:30:00,53.05,53.17,52.97,53.16,60074.0,42.4551,42.5512,42.3911,42.5432,60074.0
2018-08-31 13:00:00,53.15,53.15,53.06,53.06,46083.0,42.5352,42.5352,42.4631,42.4631,46083.0
2018-08-31 13:30:00,53.06,53.09,53.04,53.08,91038.0,42.4631,42.4872,42.4471,42.4791,91038.0
2018-08-31 14:00:00,53.08,53.1,53.01,53.06,55120.0,42.4791,42.4952,42.4231,42.4631,55120.0
2018-08-31 14:30:00,53.06,53.19,53.04,53.19,41214.0,42.4631,42.5672,42.4471,42.5672,41214.0
2018-08-31 15:00:00,53.19,53.32,53.18,53.21,45707.0,42.5672,42.6712,42.5592,42.5832,45707.0
2018-08-31 15:30:00,53.21,53.35,53.21,53.3,228493.0,42.5832,42.6952,42.5832,42.6552,228493.0
2018-09-04 09:30:00,53.35,53.43,53.18,53.28,74334.0,42.6952,42.7592,42.5592,42.6392,74334.0
2018-09-04 10:00:00,53.28,53.66,53.28,53.55,85276.0,42.6392,42.9433,42.6392,42.8553,85276.0
2018-09-04 10:30:00,53.54,53.77,53.48,53.76,103062.0,42.8473,43.0313,42.7993,43.0233,103062.0
2018-09-04 11:00:00,53.74,53.82,53.59,53.59,44480.0,43.0073,43.0714,42.8873,42.8873,44480.0
2018-09-04 11:30:00,53.59,53.69,53.57,53.63,47739.0,42.8873,42.9673,42.8713,42.9193,47739.0
2018-09-04 12:00:00,53.63,53.75,53.58,53.64,152758.0,42.9193,43.0153,42.8793,42.9273,152758.0
2018-09-04 12:30:00,53.64,53.76,53.58,53.75,38104.0,42.9273,43.0233,42.8793,43.0153,38104.0
2018-09-04 13:00:00,53.75,53.79,53.65,53.73,75416.0,43.0153,43.0474,42.9353,42.9993,75416.0
2018-09-04 13:30:00,53.73,53.95,53.73,53.91,48563.0,42.9993,43.1754,42.9993,43.1434,48563.0
2018-09-04 14:00:00,53.91,54.0,53.85,53.94,44171.0,43.1434,43.2154,43.0954,43.1674,44171.0
2018-09-04 14:30:00,53.93,53.99,53.87,53.9,68235.0,43.1594,43.2074,43.1114,43.1354,68235.0
2018-09-04 15:00:00,53.9,53.93,53.83,53.83,68735.0,43.1354,43.1594,43.0794,43.0794,68735.0
2018-09-04 15:30:00,53.83,53.93,53.77,53.93,325622.0,43.0794,43.1594,43.0313,43.1594,325622.0
2018-09-05 09:30:00,53.89,54.29,53.67,54.17,87779.0,43.1274,43.4475,42.9513,43.3515,87779.0
2018-09-05 10:00:00,54.18,54.37,53.97,54.07,98138.0,43.3595,43.5115,43.1914,43.2714,98138.0
2018-09-05 10:30:00,54.04,54.16,53.93,54.13,75325.0,43.2474,43.3435,43.1594,43.3194,75325.0
2018-09-05 11:00:00,54.14,54.2,53.93,53.94,46066.0,43.3275,43.3755,43.1594,43.1674,46066.0
2018-09-05 11:30:00,53.95,54.09,53.9,54.01,39437.0,43.1754,43.2874,43.1354,43.2234,39437.0
2018-09-05 12:00:00,54.01,54.06,53.88,53.93,60593.0,43.2234,43.2634,43.1194,43.1594,60593.0
2018-09-05 12:30:00,53.94,53.99,53.87,53.87,35495.0,43.1674,43.2074,43.1114,43.1114,35495.0
2018-09-05 13:00:00,53.86,53.97,53.84,53.96,24625.0,43.1034,43.1914,43.0874,43.1834,24625.0
2018-09-05 13:30:00,53.95,53.97,53.81,53.83,37235.0,43.1754,43.1914,43.0634,43.0794,37235.0
2018-09-05 14:00:00,53.83,53.85,53.76,53.78,38356.0,43.0794,43.0954,43.0233,43.0393,38356.0
2018-09-05 14:30:00,53.78,53.89,53.74,53.85,40464.0,43.0393,43.1274,43.0073,43.0954,40464.0
2018-09-05 15:00:00,53.85,53.91,53.79,53.84,64067.0,43.0954,43.1434,43.0474,43.0874,64067.0
2018-09-05 15:30:00,53.84,53.87,53.68,53.84,189111.0,43.0874,43.1114,42.9593,43.0874,189111.0
2018-09-06 09:30:00,53.81,53.94,53.64,53.9,35472.0,43.0634,43.1674,42.9273,43.1354,35472.0
2018-09-06 10:00:00,53.93,53.93,53.74,53.88,24427.0,43.1594,43.1594,43.0073,43.1194,24427.0
2018-09-06 10:30:00,53.87,53.87,53.43,53.59,44989.0,43.1114,43.1114,42.7592,42.8873,44989.0
2018-09-06 11:00:00,53.6,53.62,53.39,53.52,23080.0,42.8953,42.9113,42.7272,42.8313,23080.0
2018-09-06 11:30:00,53.5,53.64,53.48,53.55,34108.0,42.8153,42.9273,42.7993,42.8553,34108.0
2018-09-06 12:00:00,53.56,53.57,53.46,53.46,22289.0,42.8633,42.8713,42.7833,42.7833,22289.0
2018-09-06 12:30:00,53.46,53.57,53.45,53.46,36316.0,42.7833,42.8713,42.7753,42.7833,36316.0
2018-09-06 13:00:00,53.47,53.49,53.35,53.39,35770.0,42.7913,42.8073,42.6952,42.7272,35770.0
2018-09-06 13:30:00,53.39,53.46,53.34,53.35,50051.0,42.7272,42.7833,42.6872,42.6952,50051.0
2018-09-06 14:00:00,53.35,53.47,53.34,53.43,39787.0,42.6952,42.7913,42.6872,42.7592,39787.0
2018-09-06 14:30:00,53.44,53.58,53.44,53.48,43145.0,42.7673,42.8793,42.7673,42.7993,43145.0
2018-09-06 15:00:00,53.49,53.6,53.49,53.57,32140.0,42.8073,42.8953,42.8073,42.8713,32140.0
2018-09-06 15:30:00,53.57,53.58,53.29,53.32,263563.0,42.8713,42.8793,42.6472,42.6712,263563.0
2018-09-07 09:30:00,53.16,53.36,52.78,53.0,205956.0,42.5432,42.7032,42.2391,42.4151,205956.0
2018-09-07 10:00:00,52.99,53.14,52.95,52.97,102005.0,42.4071,42.5272,42.3751,42.3911,102005.0
2018-09-07 10:30:00,52.97,52.97,52.66,52.66,205054.0,42.3911,42.3911,42.143,42.143,205054.0
2018-09-07 11:00:00,52.68,52.93,52.63,52.93,118487.0,42.159,42.3591,42.119,42.3591,118487.0
2018-09-07 11:30:00,52.93,52.97,52.83,52.9,138872.0,42.3591,42.3911,42.2791,42.3351,138872.0
2018-09-07 12:00:00,52.9,52.92,52.54,52.56,70559.0,42.3351,42.3511,42.047,42.063,70559.0
2018-09-07 12:30:00,52.58,52.66,52.5,52.61,59713.0,42.079,42.143,42.015,42.103,59713.0
2018-09-07 13:00:00,52.62,52.71,52.54,52.71,130219.0,42.111,42.183,42.047,42.183,130219.0
2018-09-07 13:30:00,52.72,52.72,52.55,52.55,71584.0,42.191,42.191,42.055,42.055,71584.0
2018-09-07 14:00:00,52.55,52.82,52.55,52.81,65162.0,42.055,42.2711,42.055,42.2631,65162.0
2018-09-07 14:30:00,52.81,52.81,52.65,52.75,84907.0,42.2631,42.2631,42.135,42.2151,84907.0
2018-09-07 15:00:00,52.75,52.86,52.73,52.77,82982.0,42.2151,42.3031,42.199,42.2311,82982.0
2018-09-07 15:30:00,52.77,52.82,52.65,52.77,366274.0,42.2311,42.2711,42.135,42.2311,366274.0
2018-09-10 09:30:00,52.9,53.06,52.8,52.97,49595.0,42.3351,42.4631,42.2551,42.3911,49595.0
2018-09-10 10:00:00,52.97,53.05,52.81,53.02,106437.0,42.3911,42.4551,42.2631,42.4311,106437.0
2018-09-10 10:30:00,53.02,53.16,52.98,53.15,44392.0,42.4311,42.5432,42.3991,42.5352,44392.0
2018-09-10 11:00:00,53.16,53.3,53.08,53.24,52086.0,42.5432,42.6552,42.4791,42.6072,52086.0
2018-09-10 11:30:00,53.24,53.3,53.02,53.03,60260.0,42.6072,42.6552,42.4311,42.4391,60260.0
2018-09-10 12:00:00,53.05,53.18,53.0,53.01,103722.0,42.4551,42.5592,42.4151,42.4231,103722.0
2018-09-10 12:30:00,53.01,53.05,52.86,52.91,79219.0,42.4231,42.4551,42.3031,42.3431,79219.0
2018-09-10 13:00:00,52.92,52.95,52.85,52.9,108282.0,42.3511,42.3751,42.2951,42.3351,108282.0
2018-09-10 13:30:00,52.9,52.97,52.87,52.97,50460.0,42.3351,42.3911,42.3111,42.3911,50460.0
2018-09-10 14:00:00,52.97,53.14,52.96,53.13,52878.0,42.3911,42.5272,42.3831,42.5192,52878.0
2018-09-10 14:30:00,53.14,53.15,52.99,53.01,47043.0,42.5272,42.5352,42.4071,42.4231,47043.0
2018-09-10 15:00:00,53.01,53.05,52.88,52.89,70484.0,42.4231,42.4551,42.3191,42.3271,70484.0
2018-09-10 15:30:00,52.9,53.07,52.89,52.93,204977.0,42.3351,42.4711,42.3271,42.3591,204977.0
2018-09-11 09:30:00,52.99,53.27,52.84,53.27,65957.0,42.4071,42.6312,42.2871,42.6312,65957.0
2018-09-11 10:00:00,53.31,53.33,53.2,53.3,48579.0,42.6632,42.6792,42.5752,42.6552,48579.0
2018-09-11 10:30:00,53.29,53.29,53.1,53.17,30501.0,42.6472,42.6472,42.4952,42.5512,30501.0
2018-09-11 11:00:00,53.17,53.32,53.15,53.32,41391.0,42.5512,42.6712,42.5352,42.6712,41391.0
2018-09-11 11:30:00,53.33,53.45,53.27,53.4,35670.0,42.6792,42.7753,42.6312,42.7352,35670.0
2018-09-11 12:00:00,53.4,53.49,53.35,53.45,63090.0,42.7352,42.8073,42.6952,42.7753,63090.0
2018-09-11 12:30:00,53.47,53.51,53.39,53.51,67756.0,42.7913,42.8233,42.7272,42.8233,67756.0
2018-09-11 13:00:00,53.52,53.52,53.44,53.46,28571.0,42.8313,42.8313,42.7673,42.7833,28571.0
2018-09-11 13:30:00,53.47,53.48,53.32,53.34,22848.0,42.7913,42.7993,42.6712,42.6872,22848.0
2018-09-11 14:00:00,53.33,53.34,53.25,53.28,22659.0,42.6792,42.6872,42.6152,42.6392,22659.0
2018-09-11 14:30:00,53.29,53.32,53.14,53.16,68707.0,42.6472,42.6712,42.5272,42.5432,68707.0
2018-09-11 15:00:00,53.16,53.21,53.09,53.14,52987.0,42.5432,42.5832,42.4872,42.5272,52987.0
2018-09-11 15:30:00,53.14,53.19,53.11,53.17,115575.0,42.5272,42.5672,42.5032,42.5512,115575.0
2018-09-12 09:30:00,53.1,53.14,52.51,52.51,72091.0,42.4952,42.5272,42.023,42.023,72091.0
2018-09-12 10:00:00,52.52,52.58,52.08,52.09,112239.0,42.031,42.079,41.6789,41.6869,112239.0
2018-09-12 10:30:00,52.08,52.42,52.06,52.29,74719.0,41.6789,41.951,41.6629,41.8469,74719.0
2018-09-12 11:00:00,52.26,52.57,52.24,52.49,69947.0,41.8229,42.071,41.8069,42.007,69947.0
2018-09-12 11:30:00,52.5,52.55,52.17,52.21,75044.0,42.015,42.055,41.7509,41.7829,75044.0
2018-09-12 12:00:00,52.21,52.3,52.17,52.2,90522.0,41.7829,41.8549,41.7509,41.7749,90522.0
2018-09-12 12:30:00,52.21,52.21,52.08,52.12,53263.0,41.7829,41.7829,41.6789,41.7109,53263.0
2018-09-12 13:00:00,52.12,52.25,52.12,52.23,68765.0,41.7109,41.8149,41.7109,41.7989,68765.0
2018-09-12 13:30:00,52.23,52.25,52.11,52.18,51508.0,41.7989,41.8149,41.7029,41.7589,51508.0
2018-09-12 14:00:00,52.19,52.37,52.11,52.3,122427.0,41.7669,41.9109,41.7029,41.8549,122427.0
2018-09-12 14:30:00,52.3,52.35,52.19,52.23,35877.0,41.8549,41.8949,41.7669,41.7989,35877.0
2018-09-12 15:00:00,52.23,52.36,52.22,52.36,49347.0,41.7989,41.9029,41.7909,41.9029,49347.0
2018-09-12 15:30:00,52.36,52.41,52.24,52.25,227322.0,41.9029,41.943,41.8069,41.8149,227322.0
2018-09-13 09:30:00,52.41,52.59,52.26,52.36,85432.0,41.943,42.087,41.8229,41.9029,85432.0
2018-09-13 10:00:00,52.34,52.35,52.09,52.1,93743.0,41.8869,41.8949,41.6869,41.6949,93743.0
2018-09-13 10:30:00,52.1,52.2,51.76,51.78,112870.0,41.6949,41.7749,41.4228,41.4388,112870.0
2018-09-13 11:00:00,51.8,51.9,51.66,51.67,76093.0,41.4548,41.5348,41.3427,41.3507,76093.0
2018-09-13 11:30:00,51.68,51.89,51.68,51.89,50134.0,41.3587,41.5268,41.3587,41.5268,50134.0
2018-09-13 12:00:00,51.9,51.95,51.79,51.84,74640.0,41.5348,41.5748,41.4468,41.4868,74640.0
2018-09-13 12:30:00,51.85,51.91,51.8,51.86,48007.0,41.4948,41.5428,41.4548,41.5028,48007.0
2018-09-13 13:00:00,51.86,51.88,51.72,51.75,51909.0,41.5028,41.5188,41.3908,41.4148,51909.0
2018-09-13 13:30:00,51.76,51.85,51.68,51.69,63685.0,41.4228,41.4948,41.3587,41.3668,63685.0
2018-09-13 14:00:00,51.68,51.79,51.65,51.7,62134.0,41.3587,41.4468,41.3347,41.3748,62134.0
2018-09-13 14:30:00,51.69,51.78,51.68,51.78,52886.0,41.3668,41.4388,41.3587,41.4388,52886.0
2018-09-13 15:00:00,51.79,51.79,51.68,51.7,117476.0,41.4468,41.4468,41.3587,41.3748,117476.0
2018-09-13 15:30:00,51.7,51.74,51.53,51.63,413569.0,41.3748,41.4068,41.2387,41.3187,413569.0
2018-09-14 09:30:00,51.73,52.18,51.53,52.06,135443.0,41.3988,41.7589,41.2387,41.6629,135443.0
2018-09-14 10:00:00,52.06,52.34,51.95,52.29,190666.0,41.6629,41.8869,41.5748,41.8469,190666.0
2018-09-14 10:30:00,52.3,52.48,52.25,52.35,185485.0,41.8549,41.999,41.8149,41.8949,185485.0
2018-09-14 11:00:00,52.36,52.47,52.32,52.36,127566.0,41.9029,41.991,41.8709,41.9029,127566.0
2018-09-14 11:30:00,52.37,52.48,52.31,52.48,67436.0,41.9109,41.999,41.8629,41.999,67436.0
2018-09-14 12:00:00,52.49,52.5,52.21,52.36,101024.0,42.007,42.015,41.7829,41.9029,101024.0
2018-09-14 12:30:00,52.35,52.39,52.21,52.24,91212.0,41.8949,41.927,41.7829,41.8069,91212.0
2018-09-14 13:00:00,52.23,52.24,52.17,52.19,66005.0,41.7989,41.8069,41.7509,41.7669,66005.0
2018-09-14 13:30:00,52.19,52.31,52.18,52.29,39475.0,41.7669,41.8629,41.7589,41.8469,39475.0
2018-09-14 14:00:00,52.29,52.35,52.22,52.31,68507.0,41.8469,41.8949,41.7909,41.8629,68507.0
2018-09-14 14:30:00,52.3,52.34,52.22,52.3,39103.0,41.8549,41.8869,41.7909,41.8549,39103.0
2018-09-14 15:00:00,52.3,52.31,52.22,52.25,75877.0,41.8549,41.8629,41.7909,41.8149,75877.0
2018-09-14 15:30:00,52.25,52.29,52.17,52.22,151757.0,41.8149,41.8469,41.7509,41.7909,151757.0
2018-09-17 09:30:00,52.25,52.28,51.74,51.81,83435.0,41.8149,41.8389,41.4068,41.4628,83435.0
2018-09-17 10:00:00,51.8,51.88,51.71,51.81,70643.0,41.4548,41.5188,41.3828,41.4628,70643.0
2018-09-17 10:30:00,51.8,51.93,51.75,51.78,67099.0,41.4548,41.5588,41.4148,41.4388,67099.0
2018-09-17 11:00:00,51.77,52.01,51.76,51.84,57142.0,41.4308,41.6228,41.4228,41.4868,57142.0
2018-09-17 11:30:00,51.84,51.9,51.69,51.7,84074.0,41.4868,41.5348,41.3668,41.3748,84074.0
2018-09-17 12:00:00,51.7,51.73,51.59,51.64,56871.0,41.3748,41.3988,41.2867,41.3267,56871.0
2018-09-17 12:30:00,51.62,51.64,51.53,51.56,53619.0,41.3107,41.3267,41.2387,41.2627,53619.0
2018-09-17 13:00:00,51.56,51.57,51.45,51.54,58649.0,41.2627,41.2707,41.1747,41.2467,58649.0
2018-09-17 13:30:00,51.53,51.75,51.52,51.69,89765.0,41.2387,41.4148,41.2307,41.3668,89765.0
2018-09-17 14:00:00,51.69,51.81,51.68,51.74,73004.0,41.3668,41.4628,41.3587,41.4068,73004.0
2018-09-17 14:30:00,51.73,51.8,51.64,51.66,53367.0,41.3988,41.4548,41.3267,41.3427,53367.0
2018-09-17 15:00:00,51.67,51.75,51.58,51.61,121304.0,41.3507,41.4148,41.2787,41.3027,121304.0
2018-09-17 15:30:00,51.61,51.72,51.59,51.72,257877.0,41.3027,41.3908,41.2867,41.3908,257877.0
2018-09-18 09:30:00,51.76,51.76,51.3,51.3,132218.0,41.4228,41.4228,41.0546,41.0546,132218.0
2018-09-18 10:00:00,51.31,51.45,51.24,51.38,127700.0,41.0626,41.1747,41.0066,41.1187,127700.0
2018-09-18 10:30:00,51.37,51.43,51.29,51.36,77844.0,41.1107,41.1587,41.0466,41.1027,77844.0
2018-09-18 11:00:00,51.38,51.41,51.28,51.37,64192.0,41.1187,41.1427,41.0386,41.1107,64192.0
2018-09-18 11:30:00,51.36,51.45,51.26,51.43,125306.0,41.1027,41.1747,41.0226,41.1587,125306.0
2018-09-18 12:00:00,51.44,51.5,51.33,51.33,44240.0,41.1667,41.2147,41.0786,41.0786,44240.0
2018-09-18 12:30:00,51.33,51.4,51.32,51.36,48152.0,41.0786,41.1347,41.0706,41.1027,48152.0
2018-09-18 13:00:00,51.36,51.41,51.29,51.33,75650.0,41.1027,41.1427,41.0466,41.0786,75650.0
2018-09-18 13:30:00,51.33,51.36,51.27,51.29,115457.0,41.0786,41.1027,41.0306,41.0466,115457.0
2018-09-18 14:00:00,51.29,51.4,51.28,51.39,56380.0,41.0466,41.1347,41.0386,41.1267,56380.0
2018-09-18 14:30:00,51.38,51.54,51.37,51.45,167886.0,41.1187,41.2467,41.1107,41.1747,167886.0
2018-09-18 15:00:00,51.45,51.54,51.41,51.51,107124.0,41.1747,41.2467,41.1427,41.2227,107124.0
2018-09-18 15:30:00,51.51,51.57,51.47,51.51,250522.0,41.2227,41.2707,41.1907,41.2227,250522.0
2018-09-19 09:30:00,51.49,52.24,51.4,52.15,88192.0,41.2067,41.8069,41.1347,41.7349,88192.0
2018-09-19 10:00:00,52.17,52.32,52.16,52.23,82019.0,41.7509,41.8709,41.7429,41.7989,82019.0
2018-09-19 10:30:00,52.24,52.31,52.12,52.22,73345.0,41.8069,41.8629,41.7109,41.7909,73345.0
2018-09-19 11:00:00,52.24,52.25,52.09,52.18,94552.0,41.8069,41.8149,41.6869,41.7589,94552.0
2018-09-19 11:30:00,52.17,52.31,52.11,52.24,98700.0,41.7509,41.8629,41.7029,41.8069,98700.0
2018-09-19 12:00:00,52.25,52.32,52.23,52.31,46241.0,41.8149,41.8709,41.7989,41.8629,46241.0
2018-09-19 12:30:00,52.3,52.35,52.16,52.3,72402.0,41.8549,41.8949,41.7429,41.8549,72402.0
2018-09-19 13:00:00,52.3,52.32,52.22,52.26,62564.0,41.8549,41.8709,41.7909,41.8229,62564.0
2018-09-19 13:30:00,52.25,52.27,52.19,52.22,65020.0,41.8149,41.8309,41.7669,41.7909,65020.0
2018-09-19 14:00:00,52.22,52.28,52.18,52.25,52679.0,41.7909,41.8389,41.7589,41.8149,52679.0
2018-09-19 14:30:00,52.25,52.31,52.17,52.28,102232.0,41.8149,41.8629,41.7509,41.8389,102232.0
2018-09-19 15:00:00,52.28,52.31,52.15,52.15,99762.0,41.8389,41.8629,41.7349,41.7349,99762.0
2018-09-19 15:30:00,52.15,52.19,52.0,52.08,341600.0,41.7349,41.7669,41.6148,41.6789,341600.0
2018-09-20 09:30:00,52.28,52.82,52.09,52.58,175193.0,41.8389,42.2711,41.6869,42.079,175193.0
2018-09-20 10:00:00,52.58,52.62,52.26,52.27,98998.0,42.079,42.111,41.8229,41.8309,98998.0
2018-09-20 10:30:00,52.28,52.41,52.23,52.31,136746.0,41.8389,41.943,41.7989,41.8629,136746.0
2018-09-20 11:00:00,52.3,52.43,52.18,52.32,55112.0,41.8549,41.959,41.7589,41.8709,55112.0
2018-09-20 11:30:00,52.31,52.49,52.24,52.45,66231.0,41.8629,42.007,41.8069,41.975,66231.0
2018-09-20 12:00:00,52.45,52.58,52.43,52.55,64901.0,41.975,42.079,41.959,42.055,64901.0
2018-09-20 12:30:00,52.55,52.72,52.55,52.7,169293.0,42.055,42.191,42.055,42.175,169293.0
2018-09-20 13:00:00,52.71,52.77,52.55,52.56,48018.0,42.183,42.2311,42.055,42.063,48018.0
2018-09-20 13:30:00,52.56,52.7,52.55,52.66,82728.0,42.063,42.175,42.055,42.143,82728.0
2018-09-20 14:00:00,52.66,52.82,52.66,52.71,51816.0,42.143,42.2711,42.143,42.183,51816.0
2018-09-20 14:30:00,52.72,52.73,52.48,52.49,172751.0,42.191,42.199,41.999,42.007,172751.0
2018-09-20 15:00:00,52.5,52.61,52.44,52.53,112864.0,42.015,42.103,41.967,42.039,112864.0
2018-09-20 15:30:00,52.54,52.57,52.44,52.49,244939.0,42.047,42.071,41.967,42.007,244939.0
2018-09-21 09:30:00,52.41,52.62,52.3,52.43,371450.0,41.943,42.111,41.8549,41.959,371450.0
2018-09-21 10:00:00,52.44,52.52,52.14,52.17,174266.0,41.967,42.031,41.7269,41.7509,174266.0
2018-09-21 10:30:00,52.16,52.35,52.09,52.26,90298.0,41.7429,41.8949,41.6869,41.8229,90298.0
2018-09-21 11:00:00,52.25,52.37,52.2,52.33,91943.0,41.8149,41.9109,41.7749,41.8789,91943.0
2018-09-21 11:30:00,52.33,52.44,52.3,52.44,88585.0,41.8789,41.967,41.8549,41.967,88585.0
2018-09-21 12:00:00,52.45,52.46,52.24,52.26,32589.0,41.975,41.983,41.8069,41.8229,32589.0
2018-09-21 12:30:00,52.27,52.62,52.25,52.53,791863.0,41.8309,42.111,41.8149,42.039,791863.0
2018-09-21 13:00:00,52.53,52.66,52.47,52.49,127914.0,42.039,42.143,41.991,42.007,127914.0
2018-09-21 13:30:00,52.49,52.5,52.4,52.43,200194.0,42.007,42.015,41.935,41.959,200194.0
2018-09-21 14:00:00,52.44,52.7,52.41,52.64,111318.0,41.967,42.175,41.943,42.127,111318.0
2018-09-21 14:30:00,52.65,52.7,52.5,52.5,143424.0,42.135,42.175,42.015,42.015,143424.0
2018-09-21 15:00:00,52.5,52.56,52.47,52.51,104010.0,42.015,42.063,41.991,42.023,104010.0
2018-09-21 15:30:00,52.51,52.69,52.46,52.56,691568.0,42.023,42.167,41.983,42.063,691568.0
2018-09-24 09:30:00,52.44,52.51,52.14,52.17,116022.0,41.967,42.023,41.7269,41.7509,116022.0
2018-09-24 10:00:00,52.16,52.16,51.92,51.98,120727.0,41.7429,41.7429,41.5508,41.5988,120727.0
2018-09-24 10:30:00,51.98,52.13,51.86,52.13,140473.0,41.5988,41.7189,41.5028,41.7189,140473.0
2018-09-24 11:00:00,52.14,52.15,51.85,51.98,56817.0,41.7269,41.7349,41.4948,41.5988,56817.0
2018-09-24 11:30:00,51.99,52.03,51.85,51.87,56514.0,41.6068,41.6388,41.4948,41.5108,56514.0
2018-09-24 12:00:00,51.87,51.89,51.7,51.74,65005.0,41.5108,41.5268,41.3748,41.4068,65005.0
2018-09-24 12:30:00,51.73,51.79,51.67,51.77,110913.0,41.3988,41.4468,41.3507,41.4308,110913.0
2018-09-24 13:00:00,51.77,51.83,51.74,51.77,52699.0,41.4308,41.4788,41.4068,41.4308,52699.0
2018-09-24 13:30:00,51.77,51.89,51.77,51.83,58950.0,41.4308,41.5268,41.4308,41.4788,58950.0
2018-09-24 14:00:00,51.82,51.97,51.79,51.95,44260.0,41.4708,41.5908,41.4468,41.5748,44260.0
2018-09-24 14:30:00,51.94,52.01,51.92,51.95,54693.0,41.5668,41.6228,41.5508,41.5748,54693.0
2018-09-24 15:00:00,51.93,51.97,51.9,51.9,69331.0,41.5588,41.5908,41.5348,41.5348,69331.0
2018-09-24 15:30:00,51.91,51.94,51.84,51.91,217886.0,41.5428,41.5668,41.4868,41.5428,217886.0
2018-09-25 09:30:00,52.0,52.24,51.77,52.06,105885.0,41.6148,41.8069,41.4308,41.6629,105885.0
2018-09-25 10:00:00,52.06,52.26,52.02,52.21,59321.0,41.6629,41.8229,41.6308,41.7829,59321.0
2018-09-25 10:30:00,52.23,52.23,52.02,52.05,37917.0,41.7989,41.7989,41.6308,41.6549,37917.0
2018-09-25 11:00:00,52.02,52.11,51.97,52.11,74800.0,41.6308,41.7029,41.5908,41.7029,74800.0
2018-09-25 11:30:00,52.11,52.11,51.98,51.99,36520.0,41.7029,41.7029,41.5988,41.6068,36520.0
2018-09-25 12:00:00,51.99,52.07,51.96,52.06,39928.0,41.6068,41.6709,41.5828,41.6629,39928.0
2018-09-25 12:30:00,52.06,52.06,51.96,52.01,31817.0,41.6629,41.6629,41.5828,41.6228,31817.0
2018-09-25 13:00:00,52.0,52.02,51.94,51.96,45073.0,41.6148,41.6308,41.5668,41.5828,45073.0
2018-09-25 13:30:00,51.95,51.96,51.82,51.87,49851.0,41.5748,41.5828,41.4708,41.5108,49851.0
2018-09-25 14:00:00,51.87,51.96,51.82,51.9,46853.0,41.5108,41.5828,41.4708,41.5348,46853.0
2018-09-25 14:30:00,51.89,51.9,51.75,51.85,63622.0,41.5268,41.5348,41.4148,41.4948,63622.0
2018-09-25 15:00:00,51.86,51.92,51.8,51.9,61708.0,41.5028,41.5508,41.4548,41.5348,61708.0
2018-09-25 15:30:00,51.91,51.94,51.73,51.81,178915.0,41.5428,41.5668,41.3988,41.4628,178915.0
2018-09-26 09:30:00,52.0,52.06,51.7,51.72,82668.0,41.6148,41.6629,41.3748,41.3908,82668.0
2018-09-26 10:00:00,51.71,51.72,51.54,51.72,70613.0,41.3828,41.3908,41.2467,41.3908,70613.0
2018-09-26 10:30:00,51.71,51.78,51.66,51.71,62273.0,41.3828,41.4388,41.3427,41.3828,62273.0
2018-09-26 11:00:00,51.7,51.74,51.64,51.67,53162.0,41.3748,41.4068,41.3267,41.3507,53162.0
2018-09-26 11:30:00,51.67,51.67,51.56,51.61,66900.0,41.3507,41.3507,41.2627,41.3027,66900.0
2018-09-26 12:00:00,51.61,51.62,51.56,51.6,30229.0,41.3027,41.3107,41.2627,41.2947,30229.0
2018-09-26 12:30:00,51.6,51.64,51.56,51.59,45823.0,41.2947,41.3267,41.2627,41.2867,45823.0
2018-09-26 13:00:00,51.59,51.61,51.5,51.5,41403.0,41.2867,41.3027,41.2147,41.2147,41403.0
2018-09-26 13:30:00,51.51,51.57,51.44,51.57,30091.0,41.2227,41.2707,41.1667,41.2707,30091.0
2018-09-26 14:00:00,51.57,51.69,51.43,51.64,95975.0,41.2707,41.3668,41.1587,41.3267,95975.0
2018-09-26 14:30:00,51.64,51.64,51.4,51.4,77578.0,41.3267,41.3267,41.1347,41.1347,77578.0
2018-09-26 15:00:00,51.4,51.41,51.15,51.18,143939.0,41.1347,41.1427,40.9346,40.9586,143939.0
2018-09-26 15:30:00,51.17,51.19,50.82,50.97,382540.0,40.9506,40.9666,40.6705,40.7905,382540.0
2018-09-27 09:30:00,50.99,50.99,50.41,50.63,125345.0,40.8066,40.8066,40.3424,40.5184,125345.0
2018-09-27 10:00:00,50.63,50.84,50.63,50.81,117681.0,40.5184,40.6865,40.5184,40.6625,117681.0
2018-09-27 10:30:00,50.8,50.99,50.8,50.87,87474.0,40.6545,40.8066,40.6545,40.7105,87474.0
2018-09-27 11:00:00,50.88,50.96,50.86,50.87,73512.0,40.7185,40.7825,40.7025,40.7105,73512.0
2018-09-27 11:30:00,50.87,50.93,50.8,50.9,42304.0,40.7105,40.7585,40.6545,40.7345,42304.0
2018-09-27 12:00:00,50.89,50.9,50.76,50.84,31992.0,40.7265,40.7345,40.6225,40.6865,31992.0
2018-09-27 12:30:00,50.84,50.85,50.78,50.8,61599.0,40.6865,40.6945,40.6385,40.6545,61599.0
2018-09-27 13:00:00,50.8,50.86,50.7,50.74,40842.0,40.6545,40.7025,40.5745,40.6065,40842.0
2018-09-27 13:30:00,50.75,50.78,50.65,50.7,70964.0,40.6145,40.6385,40.5345,40.5745,70964.0
2018-09-27 14:00:00,50.7,50.75,50.59,50.6,73860.0,40.5745,40.6145,40.4864,40.4944,73860.0
2018-09-27 14:30:00,50.59,50.62,50.46,50.48,40576.0,40.4864,40.5104,40.3824,40.3984,40576.0
2018-09-27 15:00:00,50.49,50.57,50.41,50.41,78446.0,40.4064,40.4704,40.3424,40.3424,78446.0
2018-09-27 15:30:00,50.42,50.43,50.26,50.3,264415.0,40.3504,40.3584,40.2223,40.2544,264415.0
2018-09-28 09:30:00,49.96,50.24,49.79,50.16,117153.0,39.9823,40.2063,39.8462,40.1423,117153.0
2018-09-28 10:00:00,50.16,50.27,50.04,50.25,76023.0,40.1423,40.2303,40.0463,40.2143,76023.0
2018-09-28 10:30:00,50.27,50.33,50.12,50.21,79608.0,40.2303,40.2784,40.1103,40.1823,79608.0
2018-09-28 11:00:00,50.21,50.24,50.03,50.08,71037.0,40.1823,40.2063,40.0383,40.0783,71037.0
2018-09-28 11:30:00,50.08,50.12,50.0,50.05,171821.0,40.0783,40.1103,40.0143,40.0543,171821.0
2018-09-28 12:00:00,50.04,50.19,50.03,50.19,41188.0,40.0463,40.1663,40.0383,40.1663,41188.0
2018-09-28 12:30:00,50.2,50.26,50.13,50.19,55184.0,40.1743,40.2223,40.1183,40.1663,55184.0
2018-09-28 13:00:00,50.19,50.29,50.16,50.23,31361.0,40.1663,40.2464,40.1423,40.1983,31361.0
2018-09-28 13:30:00,50.22,50.34,50.21,50.23,55428.0,40.1903,40.2864,40.1823,40.1983,55428.0
2018-09-28 14:00:00,50.23,50.27,50.15,50.18,56901.0,40.1983,40.2303,40.1343,40.1583,56901.0
2018-09-28 14:30:00,50.16,50.25,50.07,50.15,132439.0,40.1423,40.2143,40.0703,40.1343,132439.0
2018-09-28 15:00:00,50.16,50.27,50.08,50.25,108205.0,40.1423,40.2303,40.0783,40.2143,108205.0
2018-09-28 15:30:00,50.25,50.25,50.02,50.14,311401.0,40.2143,40.2143,40.0303,40.1263,311401.0
2018-10-01 09:30:00,50.39,50.47,50.11,50.33,188081.0,40.3264,40.3904,40.1023,40.2784,188081.0
2018-10-01 10:00:00,50.36,50.53,50.34,50.36,119746.0,40.3024,40.4384,40.2864,40.3024,119746.0
2018-10-01 10:30:00,50.35,50.37,50.15,50.19,61067.0,40.2944,40.3104,40.1343,40.1663,61067.0
2018-10-01 11:00:00,50.19,50.29,50.04,50.06,77651.0,40.1663,40.2464,40.0463,40.0623,77651.0
2018-10-01 11:30:00,50.07,50.13,49.87,49.87,66832.0,40.0703,40.1183,39.9102,39.9102,66832.0
2018-10-01 12:00:00,49.87,49.9,49.55,49.59,188993.0,39.9102,39.9342,39.6541,39.6862,188993.0
2018-10-01 12:30:00,49.59,49.67,49.53,49.57,133509.0,39.6862,39.7502,39.6381,39.6701,133509.0
2018-10-01 13:00:00,49.56,49.72,49.55,49.67,71550.0,39.6621,39.7902,39.6541,39.7502,71550.0
2018-10-01 13:30:00,49.67,49.7,49.51,49.55,106269.0,39.7502,39.7742,39.6221,39.6541,106269.0
2018-10-01 14:00:00,49.55,49.6,49.51,49.58,97961.0,39.6541,39.6942,39.6221,39.6781,97961.0
2018-10-01 14:30:00,49.57,49.58,49.39,49.4,103685.0,39.6701,39.6781,39.5261,39.5341,103685.0
2018-10-01 15:00:00,49.41,49.5,49.35,49.36,127910.0,39.5421,39.6141,39.4941,39.5021,127910.0
2018-10-01 15:30:00,49.35,49.6,49.32,49.57,413198.0,39.4941,39.6942,39.4701,39.6701,413198.0
2018-10-02 09:30:00,49.83,49.96,49.31,49.73,108206.0,39.8782,39.9823,39.4621,39.7982,108206.0
2018-10-02 10:00:00,49.73,49.73,49.31,49.38,98932.0,39.7982,39.7982,39.4621,39.5181,98932.0
2018-10-02 10:30:00,49.38,49.38,49.17,49.35,93627.0,39.5181,39.5181,39.35,39.4941,93627.0
2018-10-02 11:00:00,49.34,49.54,49.29,49.3,71624.0,39.4861,39.6461,39.4461,39.4541,71624.0
2018-10-02 11:30:00,49.3,49.46,49.27,49.41,74800.0,39.4541,39.5821,39.4301,39.5421,74800.0
2018-10-02 12:00:00,49.41,49.41,49.23,49.25,50984.0,39.5421,39.5421,39.398,39.4141,50984.0
2018-10-02 12:30:00,49.26,49.34,49.23,49.27,53722.0,39.4221,39.4861,39.398,39.4301,53722.0
2018-10-02 13:00:00,49.28,49.31,49.17,49.18,76802.0,39.4381,39.4621,39.35,39.358,76802.0
2018-10-02 13:30:00,49.19,49.27,49.18,49.25,40862.0,39.366,39.4301,39.358,39.4141,40862.0
2018-10-02 14:00:00,49.25,49.3,49.19,49.29,74842.0,39.4141,39.4541,39.366,39.4461,74842.0
2018-10-02 14:30:00,49.29,49.32,49.24,49.29,70460.0,39.4461,39.4701,39.4061,39.4461,70460.0
2018-10-02 15:00:00,49.28,49.31,49.19,49.22,131073.0,39.4381,39.4621,39.366,39.39,131073.0
2018-10-02 15:30:00,49.23,49.45,49.22,49.43,264408.0,39.398,39.5741,39.39,39.5581,264408.0
2018-10-03 09:30:00,49.86,50.05,49.69,49.72,129407.0,39.9022,40.0543,39.7662,39.7902,129407.0
2018-10-03 10:00:00,49.72,49.98,49.63,49.93,116824.0,39.7902,39.9983,39.7182,39.9582,116824.0
2018-10-03 10:30:00,49.93,50.06,49.85,50.01,70439.0,39.9582,40.0623,39.8942,40.0223,70439.0
2018-10-03 11:00:00,50.01,50.14,49.96,50.14,80620.0,40.0223,40.1263,39.9823,40.1263,80620.0
2018-10-03 11:30:00,50.14,50.63,50.12,50.59,160751.0,40.1263,40.5184,40.1103,40.4864,160751.0
2018-10-03 12:00:00,50.59,50.64,50.48,50.64,71651.0,40.4864,40.5265,40.3984,40.5265,71651.0
2018-10-03 12:30:00,50.65,50.85,50.64,50.72,113833.0,40.5345,40.6945,40.5265,40.5905,113833.0
2018-10-03 13:00:00,50.71,50.85,50.71,50.83,76454.0,40.5825,40.6945,40.5825,40.6785,76454.0
2018-10-03 13:30:00,50.84,50.98,50.79,50.97,153724.0,40.6865,40.7985,40.6465,40.7905,153724.0
2018-10-03 14:00:00,50.98,51.05,50.87,50.92,83570.0,40.7985,40.8546,40.7105,40.7505,83570.0
2018-10-03 14:30:00,50.91,50.93,50.62,50.77,118133.0,40.7425,40.7585,40.5104,40.6305,118133.0
2018-10-03 15:00:00,50.77,50.78,50.57,50.67,124109.0,40.6305,40.6385,40.4704,40.5505,124109.0
2018-10-03 15:30:00,50.67,50.89,50.62,50.79,298590.0,40.5505,40.7265,40.5104,40.6465,298590.0
2018-10-04 09:30:00,50.95,51.99,50.89,51.76,199208.0,40.7745,41.6068,40.7265,41.4228,199208.0
2018-10-04 10:00:00,51.75,51.82,51.46,51.46,140412.0,41.4148,41.4708,41.1827,41.1827,140412.0
2018-10-04 10:30:00,51.46,51.74,51.39,51.58,93916.0,41.1827,41.4068,41.1267,41.2787,93916.0
2018-10-04 11:00:00,51.58,51.67,51.41,51.44,87044.0,41.2787,41.3507,41.1427,41.1667,87044.0
2018-10-04 11:30:00,51.44,51.51,51.24,51.29,77204.0,41.1667,41.2227,41.0066,41.0466,77204.0
2018-10-04 12:00:00,51.29,51.29,51.08,51.26,63196.0,41.0466,41.0466,40.8786,41.0226,63196.0
2018-10-04 12:30:00,51.25,51.37,51.2,51.27,54547.0,41.0146,41.1107,40.9746,41.0306,54547.0
2018-10-04 13:00:00,51.28,51.28,51.07,51.22,50348.0,41.0386,41.0386,40.8706,40.9906,50348.0
2018-10-04 13:30:00,51.23,51.27,51.06,51.25,62644.0,40.9986,41.0306,40.8626,41.0146,62644.0
2018-10-04 14:00:00,51.26,51.31,51.2,51.3,84239.0,41.0226,41.0626,40.9746,41.0546,84239.0
2018-10-04 14:30:00,51.3,51.56,51.26,51.51,140653.0,41.0546,41.2627,41.0226,41.2227,140653.0
2018-10-04 15:00:00,51.5,51.65,51.46,51.55,177018.0,41.2147,41.3347,41.1827,41.2547,177018.0
2018-10-04 15:30:00,51.55,51.62,51.4,51.53,301313.0,41.2547,41.3107,41.1347,41.2387,301313.0
2018-10-05 09:30:00,51.5,51.87,51.42,51.7,96352.0,41.2147,41.5108,41.1507,41.3748,96352.0
2018-10-05 10:00:00,51.7,51.79,51.44,51.49,167228.0,41.3748,41.4468,41.1667,41.2067,167228.0
2018-10-05 10:30:00,51.47,51.51,51.37,51.45,43035.0,41.1907,41.2227,41.1107,41.1747,43035.0
2018-10-05 11:00:00,51.44,51.47,51.22,51.22,49126.0,41.1667,41.1907,40.9906,40.9906,49126.0
2018-10-05 11:30:00,51.2,51.24,50.98,51.02,53169.0,40.9746,41.0066,40.7985,40.8306,53169.0
2018-10-05 12:00:00,51.03,51.3,51.02,51.22,47779.0,40.8386,41.0546,40.8306,40.9906,47779.0
2018-10-05 12:30:00,51.21,51.21,51.03,51.06,42540.0,40.9826,40.9826,40.8386,40.8626,42540.0
2018-10-05 13:00:00,51.07,51.11,50.9,50.96,38255.0,40.8706,40.9026,40.7345,40.7825,38255.0
2018-10-05 13:30:00,50.96,51.08,50.92,51.05,40297.0,40.7825,40.8786,40.7505,40.8546,40297.0
2018-10-05 14:00:00,51.04,51.07,50.91,50.93,92559.0,40.8466,40.8706,40.7425,40.7585,92559.0
2018-10-05 14:30:00,50.92,51.15,50.92,51.14,64746.0,40.7505,40.9346,40.7505,40.9266,64746.0
2018-10-05 15:00:00,51.14,51.24,51.05,51.05,71025.0,40.9266,41.0066,40.8546,40.8546,71025.0
2018-10-05 15:30:00,51.06,51.29,50.98,51.17,243931.0,40.8626,41.0466,40.7985,40.9506,243931.0
2018-10-08 09:30:00,51.13,51.23,50.91,51.04,80594.0,40.9186,40.9986,40.7425,40.8466,80594.0
2018-10-08 10:00:00,51.04,51.31,51.01,51.29,66117.0,40.8466,41.0626,40.8226,41.0466,66117.0
2018-10-08 10:30:00,51.29,51.4,51.23,51.33,58230.0,41.0466,41.1347,40.9986,41.0786,58230.0
2018-10-08 11:00:00,51.32,51.41,51.27,51.4,38904.0,41.0706,41.1427,41.0306,41.1347,38904.0
2018-10-08 11:30:00,51.39,51.46,51.27,51.28,70519.0,41.1267,41.1827,41.0306,41.0386,70519.0
2018-10-08 12:00:00,51.27,51.65,51.25,51.63,61442.0,41.0306,41.3347,41.0146,41.3187,61442.0
2018-10-08 12:30:00,51.62,51.69,51.52,51.6,95571.0,41.3107,41.3668,41.2307,41.2947,95571.0
2018-10-08 13:00:00,51.6,51.8,51.56,51.63,223594.0,41.2947,41.4548,41.2627,41.3187,223594.0
2018-10-08 13:30:00,51.63,51.83,51.61,51.82,118559.0,41.3187,41.4788,41.3027,41.4708,118559.0
2018-10-08 14:00:00,51.83,52.17,51.82,52.09,201816.0,41.4788,41.7509,41.4708,41.6869,201816.0
2018-10-08 14:30:00,52.1,52.2,52.01,52.03,106509.0,41.6949,41.7749,41.6228,41.6388,106509.0
2018-10-08 15:00:00,52.02,52.23,52.01,52.14,152599.0,41.6308,41.7989,41.6228,41.7269,152599.0
2018-10-08 15:30:00,52.14,52.24,52.08,52.09,367180.0,41.7269,41.8069,41.6789,41.6869,367180.0
2018-10-09 09:30:00,51.91,51.91,51.45,51.75,183204.0,41.5428,41.5428,41.1747,41.4148,183204.0
2018-10-09 10:00:00,51.76,51.83,51.56,51.82,92395.0,41.4228,41.4788,41.2627,41.4708,92395.0
2018-10-09 10:30:00,51.84,51.91,51.63,51.63,65183.0,41.4868,41.5428,41.3187,41.3187,65183.0
2018-10-09 11:00:00,51.64,51.82,51.63,51.74,68505.0,41.3267,41.4708,41.3187,41.4068,68505.0
2018-10-09 11:30:00,51.73,51.95,51.7,51.95,57328.0,41.3988,41.5748,41.3748,41.5748,57328.0
2018-10-09 12:00:00,51.96,52.0,51.86,51.96,68303.0,41.5828,41.6148,41.5028,41.5828,68303.0
2018-10-09 12:30:00,51.95,52.0,51.79,51.9,84325.0,41.5748,41.6148,41.4468,41.5348,84325.0
2018-10-09 13:00:00,51.92,52.0,51.88,51.96,64290.0,41.5508,41.6148,41.5188,41.5828,64290.0
2018-10-09 13:30:00,51.96,52.01,51.86,52.0,58653.0,41.5828,41.6228,41.5028,41.6148,58653.0
2018-10-09 14:00:00,52.01,52.01,51.9,51.92,70085.0,41.6228,41.6228,41.5348,41.5508,70085.0
2018-10-09 14:30:00,51.93,51.93,51.84,51.84,50335.0,41.5588,41.5588,41.4868,41.4868,50335.0
2018-10-09 15:00:00,51.84,51.9,51.74,51.79,62352.0,41.4868,41.5348,41.4068,41.4468,62352.0
2018-10-09 15:30:00,51.79,51.8,51.66,51.67,159898.0,41.4468,41.4548,41.3427,41.3507,159898.0
2018-10-10 09:30:00,51.85,52.11,51.65,51.98,105585.0,41.4948,41.7029,41.3347,41.5988,105585.0
2018-10-10 10:00:00,51.98,52.26,51.78,52.22,143760.0,41.5988,41.8229,41.4388,41.7909,143760.0
2018-10-10 10:30:00,52.21,52.24,52.0,52.18,75318.0,41.7829,41.8069,41.6148,41.7589,75318.0
2018-10-10 11:00:00,52.18,52.23,51.8,51.93,106350.0,41.7589,41.7989,41.4548,41.5588,106350.0
2018-10-10 11:30:00,51.92,52.01,51.77,51.9,110970.0,41.5508,41.6228,41.4308,41.5348,110970.0
2018-10-10 12:00:00,51.89,51.91,51.71,51.71,57308.0,41.5268,41.5428,41.3828,41.3828,57308.0
2018-10-10 12:30:00,51.7,51.8,51.62,51.71,46841.0,41.3748,41.4548,41.3107,41.3828,46841.0
2018-10-10 13:00:00,51.69,51.91,51.57,51.78,54227.0,41.3668,41.5428,41.2707,41.4388,54227.0
2018-10-10 13:30:00,51.78,51.94,51.73,51.9,57706.0,41.4388,41.5668,41.3988,41.5348,57706.0
2018-10-10 14:00:00,51.91,51.91,51.38,51.4,103130.0,41.5428,41.5428,41.1187,41.1347,103130.0
2018-10-10 14:30:00,51.4,51.55,51.3,51.53,181688.0,41.1347,41.2547,41.0546,41.2387,181688.0
2018-10-10 15:00:00,51.52,51.52,51.15,51.37,142954.0,41.2307,41.2307,40.9346,41.1107,142954.0
2018-10-10 15:30:00,51.36,51.39,50.79,50.82,431692.0,41.1027,41.1267,40.6465,40.6705,431692.0
2018-10-11 09:30:00,50.51,50.82,50.21,50.75,123015.0,40.4224,40.6705,40.1823,40.6145,123015.0
2018-10-11 10:00:00,50.76,50.76,50.43,50.58,96909.0,40.6225,40.6225,40.3584,40.4784,96909.0
2018-10-11 10:30:00,50.57,50.68,50.34,50.35,144893.0,40.4704,40.5585,40.2864,40.2944,144893.0
2018-10-11 11:00:00,50.36,50.4,50.01,50.2,169172.0,40.3024,40.3344,40.0223,40.1743,169172.0
2018-10-11 11:30:00,50.22,50.36,50.11,50.26,84409.0,40.1903,40.3024,40.1023,40.2223,84409.0
2018-10-11 12:00:00,50.26,50.63,50.21,50.49,93521.0,40.2223,40.5184,40.1823,40.4064,93521.0
2018-10-11 12:30:00,50.48,50.54,50.36,50.39,156449.0,40.3984,40.4464,40.3024,40.3264,156449.0
2018-10-11 13:00:00,50.37,50.48,50.19,50.28,91068.0,40.3104,40.3984,40.1663,40.2383,91068.0
2018-10-11 13:30:00,50.31,50.36,50.07,50.24,51584.0,40.2624,40.3024,40.0703,40.2063,51584.0
2018-10-11 14:00:00,50.23,50.32,49.91,49.92,102258.0,40.1983,40.2704,39.9422,39.9502,102258.0
2018-10-11 14:30:00,49.92,49.92,49.11,49.39,310655.0,39.9502,39.9502,39.302,39.5261,310655.0
2018-10-11 15:00:00,49.39,49.91,49.31,49.7,204384.0,39.5261,39.9422,39.4621,39.7742,204384.0
2018-10-11 15:30:00,49.7,49.86,49.16,49.18,530125.0,39.7742,39.9022,39.342,39.358,530125.0
2018-10-12 09:30:00,49.92,50.23,49.14,49.32,199047.0,39.9502,40.1983,39.326,39.4701,199047.0
2018-10-12 10:00:00,49.31,49.31,48.21,48.38,348676.0,39.4621,39.4621,38.5818,38.7178,348676.0
2018-10-12 10:30:00,48.37,48.81,48.37,48.61,166520.0,38.7098,39.0619,38.7098,38.9019,166520.0
2018-10-12 11:00:00,48.6,48.66,48.33,48.39,146890.0,38.8939,38.9419,38.6778,38.7258,146890.0
2018-10-12 11:30:00,48.39,48.49,48.1,48.17,255221.0,38.7258,38.8058,38.4937,38.5497,255221.0
2018-10-12 12:00:00,48.16,48.18,47.8,47.82,316016.0,38.5417,38.5578,38.2536,38.2696,316016.0
2018-10-12 12:30:00,47.81,47.85,47.15,47.29,254365.0,38.2616,38.2937,37.7335,37.8455,254365.0
2018-10-12 13:00:00,47.29,47.62,47.15,47.45,172700.0,37.8455,38.1096,37.7335,37.9735,172700.0
2018-10-12 13:30:00,47.44,47.79,47.39,47.63,134439.0,37.9655,38.2456,37.9255,38.1176,134439.0
2018-10-12 14:00:00,47.64,47.73,47.46,47.72,114414.0,38.1256,38.1976,37.9815,38.1896,114414.0
2018-10-12 14:30:00,47.74,47.8,47.49,47.78,152491.0,38.2056,38.2536,38.0056,38.2376,152491.0
2018-10-12 15:00:00,47.8,48.12,47.66,48.11,175937.0,38.2536,38.5097,38.1416,38.5017,175937.0
2018-10-12 15:30:00,48.11,48.35,47.99,48.22,532454.0,38.5017,38.6938,38.4057,38.5898,532454.0
2018-10-15 09:30:00,48.12,48.74,47.95,48.32,189240.0,38.5097,39.0059,38.3737,38.6698,189240.0
2018-10-15 10:00:00,48.32,48.37,48.0,48.25,157685.0,38.6698,38.7098,38.4137,38.6138,157685.0
2018-10-15 10:30:00,48.24,48.35,47.95,47.99,117673.0,38.6058,38.6938,38.3737,38.4057,117673.0
2018-10-15 11:00:00,48.0,48.32,47.96,48.27,83570.0,38.4137,38.6698,38.3817,38.6298,83570.0
2018-10-15 11:30:00,48.28,48.56,48.21,48.22,125945.0,38.6378,38.8619,38.5818,38.5898,125945.0
2018-10-15 12:00:00,48.21,48.28,48.03,48.05,94969.0,38.5818,38.6378,38.4377,38.4537,94969.0
2018-10-15 12:30:00,48.05,48.1,47.95,48.04,76402.0,38.4537,38.4937,38.3737,38.4457,76402.0
2018-10-15 13:00:00,48.05,48.21,48.05,48.13,71891.0,38.4537,38.5818,38.4537,38.5177,71891.0
2018-10-15 13:30:00,48.15,48.35,48.14,48.32,58024.0,38.5337,38.6938,38.5257,38.6698,58024.0
2018-10-15 14:00:00,48.34,48.36,48.13,48.13,64506.0,38.6858,38.7018,38.5177,38.5177,64506.0
2018-10-15 14:30:00,48.14,48.46,48.14,48.44,76338.0,38.5257,38.7818,38.5257,38.7658,76338.0
2018-10-15 15:00:00,48.44,48.49,48.25,48.27,92108.0,38.7658,38.8058,38.6138,38.6298,92108.0
2018-10-15 15:30:00,48.26,48.27,47.99,48.0,280359.0,38.6218,38.6298,38.4057,38.4137,280359.0
2018-10-16 09:30:00,48.27,48.28,47.48,47.76,227065.0,38.6298,38.6378,37.9976,38.2216,227065.0
2018-10-16 10:00:00,47.75,47.87,47.53,47.64,107567.0,38.2136,38.3097,38.0376,38.1256,107567.0
2018-10-16 10:30:00,47.63,47.79,47.52,47.78,140786.0,38.1176,38.2456,38.0296,38.2376,140786.0
2018-10-16 11:00:00,47.78,47.84,47.67,47.72,148137.0,38.2376,38.2857,38.1496,38.1896,148137.0
2018-10-16 11:30:00,47.71,47.73,47.56,47.56,114978.0,38.1816,38.1976,38.0616,38.0616,114978.0
2018-10-16 12:00:00,47.56,47.6,47.5,47.55,81166.0,38.0616,38.0936,38.0136,38.0536,81166.0
2018-10-16 12:30:00,47.54,47.88,47.5,47.75,100304.0,38.0456,38.3177,38.0136,38.2136,100304.0
2018-10-16 13:00:00,47.75,47.77,47.59,47.7,136301.0,38.2136,38.2296,38.0856,38.1736,136301.0
2018-10-16 13:30:00,47.69,47.84,47.69,47.79,102350.0,38.1656,38.2857,38.1656,38.2456,102350.0
2018-10-16 14:00:00,47.8,47.88,47.71,47.77,303153.0,38.2536,38.3177,38.1816,38.2296,303153.0
2018-10-16 14:30:00,47.78,47.89,47.73,47.81,95927.0,38.2376,38.3257,38.1976,38.2616,95927.0
2018-10-16 15:00:00,47.81,47.91,47.72,47.84,156074.0,38.2616,38.3417,38.1896,38.2857,156074.0
2018-10-16 15:30:00,47.84,48.22,47.81,48.17,339117.0,38.2857,38.5898,38.2616,38.5497,339117.0
2018-10-17 09:30:00,48.0,48.24,47.89,48.11,97454.0,38.4137,38.6058,38.3257,38.5017,97454.0
2018-10-17 10:00:00,48.1,48.18,47.73,47.79,76672.0,38.4937,38.5578,38.1976,38.2456,76672.0
2018-10-17 10:30:00,47.77,47.78,47.42,47.51,143956.0,38.2296,38.2376,37.9495,38.0216,143956.0
2018-10-17 11:00:00,47.5,47.89,47.46,47.87,217675.0,38.0136,38.3257,37.9815,38.3097,217675.0
2018-10-17 11:30:00,47.88,48.25,47.86,48.25,139144.0,38.3177,38.6138,38.3017,38.6138,139144.0
2018-10-17 12:00:00,48.27,48.55,48.19,48.5,145396.0,38.6298,38.8539,38.5658,38.8138,145396.0
2018-10-17 12:30:00,48.51,48.87,48.38,48.87,219665.0,38.8218,39.1099,38.7178,39.1099,219665.0
2018-10-17 13:00:00,48.86,48.88,48.49,48.51,103390.0,39.1019,39.1179,38.8058,38.8218,103390.0
2018-10-17 13:30:00,48.51,48.63,48.44,48.62,84907.0,38.8218,38.9179,38.7658,38.9099,84907.0
2018-10-17 14:00:00,48.63,48.68,48.34,48.37,150816.0,38.9179,38.9579,38.6858,38.7098,150816.0
2018-10-17 14:30:00,48.36,48.57,48.35,48.53,133475.0,38.7018,38.8699,38.6938,38.8379,133475.0
2018-10-17 15:00:00,48.52,48.6,48.4,48.49,148968.0,38.8298,38.8939,38.7338,38.8058,148968.0
2018-10-17 15:30:00,48.48,48.48,48.23,48.44,321621.0,38.7978,38.7978,38.5978,38.7658,321621.0
2018-10-18 09:30:00,48.27,48.48,48.08,48.2,132521.0,38.6298,38.7978,38.4777,38.5738,132521.0
2018-10-18 10:00:00,48.19,48.53,47.99,48.51,135907.0,38.5658,38.8379,38.4057,38.8218,135907.0
2018-10-18 10:30:00,48.51,48.66,48.4,48.44,98183.0,38.8218,38.9419,38.7338,38.7658,98183.0
2018-10-18 11:00:00,48.44,48.65,48.22,48.24,341599.0,38.7658,38.9339,38.5898,38.6058,341599.0
2018-10-18 11:30:00,48.23,48.25,47.82,47.86,175842.0,38.5978,38.6138,38.2696,38.3017,175842.0
2018-10-18 12:00:00,47.84,48.19,47.83,48.05,107441.0,38.2857,38.5658,38.2777,38.4537,107441.0
2018-10-18 12:30:00,48.04,48.07,47.91,47.94,324200.0,38.4457,38.4697,38.3417,38.3657,324200.0
2018-10-18 13:00:00,47.92,47.93,47.52,47.57,269240.0,38.3497,38.3577,38.0296,38.0696,269240.0
2018-10-18 13:30:00,47.57,47.63,47.46,47.58,254213.0,38.0696,38.1176,37.9815,38.0776,254213.0
2018-10-18 14:00:00,47.58,47.75,47.44,47.45,264717.0,38.0776,38.2136,37.9655,37.9735,264717.0
2018-10-18 14:30:00,47.44,47.58,47.34,47.45,119788.0,37.9655,38.0776,37.8855,37.9735,119788.0
2018-10-18 15:00:00,47.45,47.47,47.28,47.37,227693.0,37.9735,37.9895,37.8375,37.9095,227693.0
2018-10-18 15:30:00,47.37,47.52,47.27,47.34,345200.0,37.9095,38.0296,37.8295,37.8855,345200.0
2018-10-19 09:30:00,47.27,47.85,46.8,47.84,243089.0,37.8295,38.2937,37.4534,38.2857,243089.0
2018-10-19 10:00:00,47.85,47.93,47.58,47.65,132656.0,38.2937,38.3577,38.0776,38.1336,132656.0
2018-10-19 10:30:00,47.64,47.79,47.49,47.75,191144.0,38.1256,38.2456,38.0056,38.2136,191144.0
2018-10-19 11:00:00,47.76,47.9,47.65,47.67,149299.0,38.2216,38.3337,38.1336,38.1496,149299.0
2018-10-19 11:30:00,47.68,47.87,47.57,47.82,182893.0,38.1576,38.3097,38.0696,38.2696,182893.0
2018-10-19 12:00:00,47.82,47.83,47.49,47.54,148939.0,38.2696,38.2777,38.0056,38.0456,148939.0
2018-10-19 12:30:00,47.54,47.6,47.37,47.37,174612.0,38.0456,38.0936,37.9095,37.9095,174612.0
2018-10-19 13:00:00,47.37,47.53,47.2,47.37,145601.0,37.9095,38.0376,37.7735,37.9095,145601.0
2018-10-19 13:30:00,47.35,47.46,47.34,47.36,85493.0,37.8935,37.9815,37.8855,37.9015,85493.0
2018-10-19 14:00:00,47.35,47.37,47.11,47.28,115093.0,37.8935,37.9095,37.7014,37.8375,115093.0
2018-10-19 14:30:00,47.28,47.34,47.15,47.21,83991.0,37.8375,37.8855,37.7335,37.7815,83991.0
2018-10-19 15:00:00,47.21,47.23,47.02,47.14,170955.0,37.7815,37.7975,37.6294,37.7255,170955.0
2018-10-19 15:30:00,47.13,47.22,46.9,46.96,535449.0,37.7175,37.7895,37.5334,37.5814,535449.0
2018-10-22 09:30:00,47.16,47.25,46.29,46.44,98730.0,37.7415,37.8135,37.0452,37.1653,98730.0
2018-10-22 10:00:00,46.46,46.57,45.95,46.14,65954.0,37.1813,37.2693,36.7731,36.9252,65954.0
2018-10-22 10:30:00,46.15,46.39,46.08,46.31,111900.0,36.9332,37.1252,36.8772,37.0612,111900.0
2018-10-22 11:00:00,46.3,46.3,45.97,46.2,131533.0,37.0532,37.0532,36.7891,36.9732,131533.0
2018-10-22 11:30:00,46.19,46.28,45.96,45.97,176274.0,36.9652,37.0372,36.7811,36.7891,176274.0
2018-10-22 12:00:00,45.98,46.08,45.8,45.86,186106.0,36.7971,36.8772,36.6531,36.7011,186106.0
2018-10-22 12:30:00,45.89,45.97,45.72,45.96,215971.0,36.7251,36.7891,36.589,36.7811,215971.0
2018-10-22 13:00:00,45.97,46.09,45.84,45.88,128006.0,36.7891,36.8852,36.6851,36.7171,128006.0
2018-10-22 13:30:00,45.88,46.03,45.75,45.78,104679.0,36.7171,36.8371,36.6131,36.6371,104679.0
2018-10-22 14:00:00,45.78,45.82,45.52,45.58,153784.0,36.6371,36.6691,36.429,36.477,153784.0
2018-10-22 14:30:00,45.57,45.67,45.45,45.59,238425.0,36.469,36.549,36.373,36.485,238425.0
2018-10-22 15:00:00,45.56,45.82,45.53,45.6,279299.0,36.461,36.6691,36.437,36.493,279299.0
2018-10-22 15:30:00,45.59,45.9,45.2,45.33,866616.0,36.485,36.7331,36.1729,36.2769,866616.0
2018-10-23 09:30:00,47.53,47.73,45.86,46.37,731813.0,38.0376,38.1976,36.7011,37.1092,731813.0
2018-10-23 10:00:00,46.36,46.89,46.26,46.49,440955.0,37.1012,37.5254,37.0212,37.2053,440955.0
2018-10-23 10:30:00,46.49,46.98,46.25,46.73,385477.0,37.2053,37.5974,37.0132,37.3973,385477.0
2018-10-23 11:00:00,46.78,47.62,46.66,47.5,323523.0,37.4374,38.1096,37.3413,38.0136,323523.0
2018-10-23 11:30:00,47.49,47.66,47.37,47.5,286999.0,38.0056,38.1416,37.9095,38.0136,286999.0
2018-10-23 12:00:00,47.5,47.6,47.16,47.37,144395.0,38.0136,38.0936,37.7415,37.9095,144395.0
2018-10-23 12:30:00,47.35,47.63,47.28,47.42,110836.0,37.8935,38.1176,37.8375,37.9495,110836.0
2018-10-23 13:00:00,47.43,47.64,47.43,47.5,145380.0,37.9575,38.1256,37.9575,38.0136,145380.0
2018-10-23 13:30:00,47.52,47.6,46.81,46.87,142538.0,38.0296,38.0936,37.4614,37.5094,142538.0
2018-10-23 14:00:00,46.88,47.33,46.84,47.18,149813.0,37.5174,37.8775,37.4854,37.7575,149813.0
2018-10-23 14:30:00,47.18,47.67,47.11,47.61,178606.0,37.7575,38.1496,37.7014,38.1016,178606.0
2018-10-23 15:00:00,47.61,47.69,47.27,47.33,338663.0,38.1016,38.1656,37.8295,37.8775,338663.0
2018-10-23 15:30:00,47.33,47.49,47.11,47.18,553455.0,37.8775,38.0056,37.7014,37.7575,553455.0
2018-10-24 09:30:00,47.19,47.33,46.7,46.92,364191.0,37.7655,37.8775,37.3733,37.5494,364191.0
2018-10-24 10:00:00,46.92,47.03,46.46,46.63,388705.0,37.5494,37.6374,37.1813,37.3173,388705.0
2018-10-24 10:30:00,46.64,46.84,46.18,46.21,286203.0,37.3253,37.4854,36.9572,36.9812,286203.0
2018-10-24 11:00:00,46.2,46.31,46.01,46.12,343071.0,36.9732,37.0612,36.8211,36.9092,343071.0
2018-10-24 11:30:00,46.12,46.57,46.1,46.52,159350.0,36.9092,37.2693,36.8932,37.2293,159350.0
2018-10-24 12:00:00,46.51,46.54,46.32,46.35,123409.0,37.2213,37.2453,37.0692,37.0932,123409.0
2018-10-24 12:30:00,46.37,46.39,46.01,46.02,193896.0,37.1092,37.1252,36.8211,36.8291,193896.0
2018-10-24 13:00:00,46.02,46.07,45.84,45.99,161542.0,36.8291,36.8691,36.6851,36.8051,161542.0
2018-10-24 13:30:00,46.0,46.18,45.84,46.06,140146.0,36.8131,36.9572,36.6851,36.8611,140146.0
2018-10-24 14:00:00,46.06,46.38,45.92,46.36,184896.0,36.8611,37.1172,36.7491,37.1012,184896.0
2018-10-24 14:30:00,46.37,46.46,46.11,46.15,157397.0,37.1092,37.1813,36.9012,36.9332,157397.0
2018-10-24 15:00:00,46.14,46.14,45.72,45.73,335385.0,36.9252,36.9252,36.589,36.5971,335385.0
2018-10-24 15:30:00,45.73,45.93,45.53,45.63,598161.0,36.5971,36.7571,36.437,36.517,598161.0
2018-10-25 09:30:00,45.89,47.01,45.89,46.64,339905.0,36.7251,37.6214,36.7251,37.3253,339905.0
2018-10-25 10:00:00,46.63,46.89,46.51,46.82,310863.0,37.3173,37.5254,37.2213,37.4694,310863.0
2018-10-25 10:30:00,46.82,47.03,46.81,46.95,186749.0,37.4694,37.6374,37.4614,37.5734,186749.0
2018-10-25 11:00:00,46.96,47.25,46.74,47.19,234271.0,37.5814,37.8135,37.4053,37.7655,234271.0
2018-10-25 11:30:00,47.21,47.3,46.99,47.1,89552.0,37.7815,37.8535,37.6054,37.6934,89552.0
2018-10-25 12:00:00,47.11,47.15,46.84,46.85,72931.0,37.7014,37.7335,37.4854,37.4934,72931.0
2018-10-25 12:30:00,46.85,47.02,46.8,47.01,55809.0,37.4934,37.6294,37.4534,37.6214,55809.0
2018-10-25 13:00:00,47.02,47.14,46.88,47.14,90070.0,37.6294,37.7255,37.5174,37.7255,90070.0
2018-10-25 13:30:00,47.14,47.27,47.12,47.15,142397.0,37.7255,37.8295,37.7094,37.7335,142397.0
2018-10-25 14:00:00,47.15,47.28,46.99,47.24,71405.0,37.7335,37.8375,37.6054,37.8055,71405.0
2018-10-25 14:30:00,47.24,47.48,47.21,47.41,117090.0,37.8055,37.9976,37.7815,37.9415,117090.0
2018-10-25 15:00:00,47.42,47.54,47.26,47.5,257148.0,37.9495,38.0456,37.8215,38.0136,257148.0
2018-10-25 15:30:00,47.51,47.52,47.02,47.15,450893.0,38.0216,38.0296,37.6294,37.7335,450893.0
2018-10-26 09:30:00,46.65,46.82,46.11,46.73,167700.0,37.3333,37.4694,36.9012,37.3973,167700.0
2018-10-26 10:00:00,46.7,46.87,46.27,46.66,204585.0,37.3733,37.5094,37.0292,37.3413,204585.0
2018-10-26 10:30:00,46.66,46.69,46.31,46.32,104603.0,37.3413,37.3653,37.0612,37.0692,104603.0
2018-10-26 11:00:00,46.3,46.95,46.3,46.91,116915.0,37.0532,37.5734,37.0532,37.5414,116915.0
2018-10-26 11:30:00,46.92,47.26,46.48,46.48,179011.0,37.5494,37.8215,37.1973,37.1973,179011.0
2018-10-26 12:00:00,46.49,47.04,46.48,46.98,123885.0,37.2053,37.6454,37.1973,37.5974,123885.0
2018-10-26 12:30:00,46.98,47.21,46.86,46.99,121344.0,37.5974,37.7815,37.5014,37.6054,121344.0
2018-10-26 13:00:00,47.0,47.31,46.99,47.02,142015.0,37.6134,37.8615,37.6054,37.6294,142015.0
2018-10-26 13:30:00,47.01,47.19,46.81,47.17,80231.0,37.6214,37.7655,37.4614,37.7495,80231.0
2018-10-26 14:00:00,47.15,47.23,46.82,47.0,100460.0,37.7335,37.7975,37.4694,37.6134,100460.0
2018-10-26 14:30:00,46.99,47.13,46.65,46.7,102283.0,37.6054,37.7175,37.3333,37.3733,102283.0
2018-10-26 15:00:00,46.7,46.89,46.52,46.72,337699.0,37.3733,37.5254,37.2293,37.3893,337699.0
2018-10-26 15:30:00,46.72,46.8,46.49,46.54,727541.0,37.3893,37.4534,37.2053,37.2453,727541.0
2018-10-29 09:30:00,47.55,47.59,47.01,47.32,397272.0,38.0536,38.0856,37.6214,37.8695,397272.0
2018-10-29 10:00:00,47.34,47.56,47.28,47.51,377228.0,37.8855,38.0616,37.8375,38.0216,377228.0
2018-10-29 10:30:00,47.51,47.86,47.48,47.7,237864.0,38.0216,38.3017,37.9976,38.1736,237864.0
2018-10-29 11:00:00,47.71,47.83,47.47,47.72,135478.0,38.1816,38.2777,37.9895,38.1896,135478.0
2018-10-29 11:30:00,47.72,47.82,47.56,47.56,209641.0,38.1896,38.2696,38.0616,38.0616,209641.0
2018-10-29 12:00:00,47.56,47.81,47.53,47.79,202522.0,38.0616,38.2616,38.0376,38.2456,202522.0
2018-10-29 12:30:00,47.78,47.95,47.67,47.77,161727.0,38.2376,38.3737,38.1496,38.2296,161727.0
2018-10-29 13:00:00,47.77,47.96,47.72,47.72,199349.0,38.2296,38.3817,38.1896,38.1896,199349.0
2018-10-29 13:30:00,47.72,47.87,47.62,47.66,138086.0,38.1896,38.3097,38.1096,38.1416,138086.0
2018-10-29 14:00:00,47.64,47.65,47.39,47.4,190754.0,38.1256,38.1336,37.9255,37.9335,190754.0
2018-10-29 14:30:00,47.4,47.45,47.15,47.18,190180.0,37.9335,37.9735,37.7335,37.7575,190180.0
2018-10-29 15:00:00,47.19,47.19,46.7,46.73,431419.0,37.7655,37.7655,37.3733,37.3973,431419.0
2018-10-29 15:30:00,46.73,47.07,46.5,47.05,712085.0,37.3973,37.6694,37.2133,37.6534,712085.0
2018-10-30 09:30:00,47.26,47.44,46.5,47.34,240034.0,37.8215,37.9655,37.2133,37.8855,240034.0
2018-10-30 10:00:00,47.35,47.42,47.07,47.09,248484.0,37.8935,37.9495,37.6694,37.6854,248484.0
2018-10-30 10:30:00,47.09,47.1,46.69,46.72,268416.0,37.6854,37.6934,37.3653,37.3893,268416.0
2018-10-30 11:00:00,46.73,46.77,46.39,46.67,182919.0,37.3973,37.4293,37.1252,37.3493,182919.0
2018-10-30 11:30:00,46.67,46.78,46.47,46.48,138922.0,37.3493,37.4374,37.1893,37.1973,138922.0
2018-10-30 12:00:00,46.51,46.73,46.51,46.66,120632.0,37.2213,37.3973,37.2213,37.3413,120632.0
2018-10-30 12:30:00,46.63,46.68,46.48,46.51,229551.0,37.3173,37.3573,37.1973,37.2213,229551.0
2018-10-30 13:00:00,46.51,46.79,46.47,46.72,235916.0,37.2213,37.4454,37.1893,37.3893,235916.0
2018-10-30 13:30:00,46.71,46.97,46.69,46.94,401063.0,37.3813,37.5894,37.3653,37.5654,401063.0
2018-10-30 14:00:00,46.94,47.0,46.49,46.53,267998.0,37.5654,37.6134,37.2053,37.2373,267998.0
2018-10-30 14:30:00,46.53,46.71,46.48,46.61,261554.0,37.2373,37.3813,37.1973,37.3013,261554.0
2018-10-30 15:00:00,46.63,46.89,46.41,46.82,443399.0,37.3173,37.5254,37.1412,37.4694,443399.0
2018-10-30 15:30:00,46.82,47.12,46.77,46.9,1303318.0,37.4694,37.7094,37.4293,37.5334,1303318.0
2018-10-31 09:30:00,47.4,47.92,47.25,47.81,290458.0,37.9335,38.3497,37.8135,38.2616,290458.0
2018-10-31 10:00:00,47.83,48.15,47.62,48.14,403667.0,38.2777,38.5337,38.1096,38.5257,403667.0
2018-10-31 10:30:00,48.14,48.24,47.95,48.0,338684.0,38.5257,38.6058,38.3737,38.4137,338684.0
2018-10-31 11:00:00,48.0,48.18,47.88,48.08,314048.0,38.4137,38.5578,38.3177,38.4777,314048.0
2018-10-31 11:30:00,48.1,48.21,47.84,47.85,250211.0,38.4937,38.5818,38.2857,38.2937,250211.0
2018-10-31 12:00:00,47.87,47.88,47.58,47.69,138355.0,38.3097,38.3177,38.0776,38.1656,138355.0
2018-10-31 12:30:00,47.69,47.88,47.62,47.86,179684.0,38.1656,38.3177,38.1096,38.3017,179684.0
2018-10-31 13:00:00,47.87,48.0,47.63,47.64,250992.0,38.3097,38.4137,38.1176,38.1256,250992.0
2018-10-31 13:30:00,47.64,47.81,47.51,47.65,301613.0,38.1256,38.2616,38.0216,38.1336,301613.0
2018-10-31 14:00:00,47.66,47.73,47.56,47.66,154638.0,38.1416,38.1976,38.0616,38.1416,154638.0
2018-10-31 14:30:00,47.66,47.69,47.39,47.52,242549.0,38.1416,38.1656,37.9255,38.0296,242549.0
2018-10-31 15:00:00,47.52,47.64,47.38,47.48,300340.0,38.0296,38.1256,37.9175,37.9976,300340.0
2018-10-31 15:30:00,47.48,47.49,47.02,47.04,782026.0,37.9976,38.0056,37.6294,37.6454,782026.0
2018-11-01 09:30:00,47.22,47.82,47.22,47.47,190788.0,37.7895,38.2696,37.7895,37.9895,190788.0
2018-11-01 10:00:00,47.44,47.52,47.2,47.43,187566.0,37.9655,38.0296,37.7735,37.9575,187566.0
2018-11-01 10:30:00,47.45,47.63,47.34,47.61,285854.0,37.9735,38.1176,37.8855,38.1016,285854.0
2018-11-01 11:00:00,47.62,47.63,47.28,47.33,221222.0,38.1096,38.1176,37.8375,37.8775,221222.0
2018-11-01 11:30:00,47.32,47.55,47.29,47.48,254180.0,37.8695,38.0536,37.8455,37.9976,254180.0
2018-11-01 12:00:00,47.48,47.56,47.42,47.54,123741.0,37.9976,38.0616,37.9495,38.0456,123741.0
2018-11-01 12:30:00,47.57,47.66,47.5,47.57,243336.0,38.0696,38.1416,38.0136,38.0696,243336.0
2018-11-01 13:00:00,47.58,47.65,47.47,47.6,275737.0,38.0776,38.1336,37.9895,38.0936,275737.0
2018-11-01 13:30:00,47.61,47.87,47.5,47.81,261265.0,38.1016,38.3097,38.0136,38.2616,261265.0
2018-11-01 14:00:00,47.82,47.83,47.62,47.64,168900.0,38.2696,38.2777,38.1096,38.1256,168900.0
2018-11-01 14:30:00,47.65,47.9,47.64,47.83,317747.0,38.1336,38.3337,38.1256,38.2777,317747.0
2018-11-01 15:00:00,47.83,47.9,47.68,47.73,302095.0,38.2777,38.3337,38.1576,38.1976,302095.0
2018-11-01 15:30:00,47.73,47.77,47.52,47.57,731504.0,38.1976,38.2296,38.0296,38.0696,731504.0
2018-11-02 09:30:00,48.13,48.85,48.12,48.65,247153.0,38.5177,39.0939,38.5097,38.9339,247153.0
2018-11-02 10:00:00,48.65,48.71,48.29,48.39,139267.0,38.9339,38.9819,38.6458,38.7258,139267.0
2018-11-02 10:30:00,48.39,48.49,48.14,48.38,153401.0,38.7258,38.8058,38.5257,38.7178,153401.0
2018-11-02 11:00:00,48.39,48.42,47.87,47.95,182852.0,38.7258,38.7498,38.3097,38.3737,182852.0
2018-11-02 11:30:00,47.94,48.17,47.93,48.16,119976.0,38.3657,38.5497,38.3577,38.5417,119976.0
2018-11-02 12:00:00,48.16,48.22,48.04,48.15,71441.0,38.5417,38.5898,38.4457,38.5337,71441.0
2018-11-02 12:30:00,48.15,48.18,47.95,48.05,82466.0,38.5337,38.5578,38.3737,38.4537,82466.0
2018-11-02 13:00:00,48.05,48.1,47.93,48.03,99030.0,38.4537,38.4937,38.3577,38.4377,99030.0
2018-11-02 13:30:00,48.01,48.26,48.0,48.21,76546.0,38.4217,38.6218,38.4137,38.5818,76546.0
2018-11-02 14:00:00,48.2,48.29,47.86,48.26,102665.0,38.5738,38.6458,38.3017,38.6218,102665.0
2018-11-02 14:30:00,48.25,48.27,47.99,48.11,83267.0,38.6138,38.6298,38.4057,38.5017,83267.0
2018-11-02 15:00:00,48.12,48.26,48.02,48.07,152929.0,38.5097,38.6218,38.4297,38.4697,152929.0
2018-11-02 15:30:00,48.08,48.25,48.07,48.16,305195.0,38.4777,38.6138,38.4697,38.5417,305195.0
2018-11-05 09:30:00,48.3,48.7,48.24,48.53,222928.0,38.6538,38.9739,38.6058,38.8379,222928.0
2018-11-05 10:00:00,48.51,48.63,48.22,48.59,178090.0,38.8218,38.9179,38.5898,38.8859,178090.0
2018-11-05 10:30:00,48.59,48.92,48.59,48.9,138151.0,38.8859,39.15,38.8859,39.134,138151.0
2018-11-05 11:00:00,48.91,48.91,48.59,48.61,77175.0,39.142,39.142,38.8859,38.9019,77175.0
2018-11-05 11:30:00,48.61,48.7,48.5,48.68,74710.0,38.9019,38.9739,38.8138,38.9579,74710.0
2018-11-05 12:00:00,48.68,48.74,48.64,48.7,52999.0,38.9579,39.0059,38.9259,38.9739,52999.0
2018-11-05 12:30:00,48.71,48.74,48.58,48.71,110810.0,38.9819,39.0059,38.8779,38.9819,110810.0
2018-11-05 13:00:00,48.71,48.74,48.57,48.69,56613.0,38.9819,39.0059,38.8699,38.9659,56613.0
2018-11-05 13:30:00,48.68,48.77,48.61,48.68,103415.0,38.9579,39.0299,38.9019,38.9579,103415.0
2018-11-05 14:00:00,48.69,48.82,48.63,48.81,96952.0,38.9659,39.0699,38.9179,39.0619,96952.0
2018-11-05 14:30:00,48.81,48.95,48.76,48.87,98660.0,39.0619,39.174,39.0219,39.1099,98660.0
2018-11-05 15:00:00,48.88,48.94,48.79,48.86,174504.0,39.1179,39.166,39.0459,39.1019,174504.0
2018-11-05 15:30:00,48.86,48.86,48.55,48.65,314102.0,39.1019,39.1019,38.8539,38.9339,314102.0
2018-11-06 09:30:00,48.41,48.76,48.21,48.65,211124.0,38.7418,39.0219,38.5818,38.9339,211124.0
2018-11-06 10:00:00,48.63,48.77,48.44,48.75,109307.0,38.9179,39.0299,38.7658,39.0139,109307.0
2018-11-06 10:30:00,48.76,49.08,48.61,49.08,135336.0,39.0219,39.278,38.9019,39.278,135336.0
2018-11-06 11:00:00,49.08,49.43,49.0,49.41,208428.0,39.278,39.5581,39.214,39.5421,208428.0
2018-11-06 11:30:00,49.41,49.41,49.09,49.16,98539.0,39.5421,39.5421,39.286,39.342,98539.0
2018-11-06 12:00:00,49.18,49.36,49.14,49.33,90780.0,39.358,39.5021,39.326,39.4781,90780.0
2018-11-06 12:30:00,49.33,49.39,49.22,49.28,83986.0,39.4781,39.5261,39.39,39.4381,83986.0
2018-11-06 13:00:00,49.27,49.31,49.17,49.18,58844.0,39.4301,39.4621,39.35,39.358,58844.0
2018-11-06 13:30:00,49.17,49.4,49.08,49.28,75697.0,39.35,39.5341,39.278,39.4381,75697.0
2018-11-06 14:00:00,49.27,49.27,49.02,49.04,66306.0,39.4301,39.4301,39.23,39.246,66306.0
2018-11-06 14:30:00,49.04,49.12,48.95,49.05,76848.0,39.246,39.31,39.174,39.254,76848.0
2018-11-06 15:00:00,49.04,49.1,48.92,48.96,104372.0,39.246,39.294,39.15,39.182,104372.0
2018-11-06 15:30:00,48.97,49.25,48.91,49.19,468992.0,39.19,39.4141,39.142,39.366,468992.0
2018-11-07 09:30:00,49.69,49.8,48.7,48.7,314649.0,39.7662,39.8542,38.9739,38.9739,314649.0
2018-11-07 10:00:00,48.69,48.69,48.35,48.66,160232.0,38.9659,38.9659,38.6938,38.9419,160232.0
2018-11-07 10:30:00,48.69,49.02,48.65,48.86,124705.0,38.9659,39.23,38.9339,39.1019,124705.0
2018-11-07 11:00:00,48.86,48.92,48.63,48.65,153326.0,39.1019,39.15,38.9179,38.9339,153326.0
2018-11-07 11:30:00,48.65,48.87,48.64,48.78,98782.0,38.9339,39.1099,38.9259,39.0379,98782.0
2018-11-07 12:00:00,48.78,49.01,48.78,48.95,81101.0,39.0379,39.222,39.0379,39.174,81101.0
2018-11-07 12:30:00,48.95,49.15,48.91,49.15,81784.0,39.174,39.334,39.142,39.334,81784.0
2018-11-07 13:00:00,49.14,49.31,49.13,49.25,100165.0,39.326,39.4621,39.318,39.4141,100165.0
2018-11-07 13:30:00,49.25,49.27,49.15,49.21,64626.0,39.4141,39.4301,39.334,39.382,64626.0
2018-11-07 14:00:00,49.21,49.44,49.19,49.4,72660.0,39.382,39.5661,39.366,39.5341,72660.0
2018-11-07 14:30:00,49.4,49.64,49.38,49.62,185584.0,39.5341,39.7262,39.5181,39.7102,185584.0
2018-11-07 15:00:00,49.61,49.75,49.56,49.69,150020.0,39.7022,39.8142,39.6621,39.7662,150020.0
2018-11-07 15:30:00,49.69,49.77,49.54,49.7,336906.0,39.7662,39.8302,39.6461,39.7742,336906.0
2018-11-08 09:30:00,49.53,50.22,49.37,50.22,198820.0,39.6381,40.1903,39.5101,40.1903,198820.0
2018-11-08 10:00:00,50.2,50.39,50.1,50.3,133681.0,40.1743,40.3264,40.0943,40.2544,133681.0
2018-11-08 10:30:00,50.28,50.46,50.27,50.43,190676.0,40.2383,40.3824,40.2303,40.3584,190676.0
2018-11-08 11:00:00,50.43,50.67,50.39,50.59,283212.0,40.3584,40.5505,40.3264,40.4864,283212.0
2018-11-08 11:30:00,50.59,50.85,50.59,50.65,230617.0,40.4864,40.6945,40.4864,40.5345,230617.0
2018-11-08 12:00:00,50.67,50.79,50.6,50.68,125030.0,40.5505,40.6465,40.4944,40.5585,125030.0
2018-11-08 12:30:00,50.68,50.78,50.64,50.72,127755.0,40.5585,40.6385,40.5265,40.5905,127755.0
2018-11-08 13:00:00,50.72,50.82,50.57,50.57,207351.0,40.5905,40.6705,40.4704,40.4704,207351.0
2018-11-08 13:30:00,50.57,50.72,50.56,50.68,96611.0,40.4704,40.5905,40.4624,40.5585,96611.0
2018-11-08 14:00:00,50.66,50.72,50.52,50.53,234867.0,40.5425,40.5905,40.4304,40.4384,234867.0
2018-11-08 14:30:00,50.53,50.56,50.29,50.43,191604.0,40.4384,40.4624,40.2464,40.3584,191604.0
2018-11-08 15:00:00,50.44,50.52,50.35,50.42,194372.0,40.3664,40.4304,40.2944,40.3504,194372.0
2018-11-08 15:30:00,50.41,50.5,50.26,50.42,450395.0,40.3424,40.4144,40.2223,40.3504,450395.0
2018-11-09 09:30:00,50.26,50.94,50.26,50.43,142412.0,40.2223,40.7665,40.2223,40.3584,142412.0
2018-11-09 10:00:00,50.45,50.53,50.28,50.51,113824.0,40.3744,40.4384,40.2383,40.4224,113824.0
2018-11-09 10:30:00,50.51,50.61,50.28,50.39,87073.0,40.4224,40.5024,40.2383,40.3264,87073.0
2018-11-09 11:00:00,50.43,50.43,50.2,50.4,72235.0,40.3584,40.3584,40.1743,40.3344,72235.0
2018-11-09 11:30:00,50.39,50.46,50.15,50.18,87586.0,40.3264,40.3824,40.1343,40.1583,87586.0
2018-11-09 12:00:00,50.18,50.33,50.18,50.21,69443.0,40.1583,40.2784,40.1583,40.1823,69443.0
2018-11-09 12:30:00,50.21,50.33,50.16,50.16,66697.0,40.1823,40.2784,40.1423,40.1423,66697.0
2018-11-09 13:00:00,50.16,50.17,50.07,50.11,73494.0,40.1423,40.1503,40.0703,40.1023,73494.0
2018-11-09 13:30:00,50.1,50.1,49.88,49.96,143323.0,40.0943,40.0943,39.9182,39.9823,143323.0
2018-11-09 14:00:00,49.96,50.02,49.75,49.89,122424.0,39.9823,40.0303,39.8142,39.9262,122424.0
2018-11-09 14:30:00,49.88,50.28,49.87,50.11,96740.0,39.9182,40.2383,39.9102,40.1023,96740.0
2018-11-09 15:00:00,50.12,50.18,50.03,50.1,200498.0,40.1103,40.1583,40.0383,40.0943,200498.0
2018-11-09 15:30:00,50.11,50.35,50.11,50.14,296450.0,40.1023,40.2944,40.1023,40.1263,296450.0
2018-11-12 09:30:00,50.0,50.43,49.79,49.86,132251.0,40.0143,40.3584,39.8462,39.9022,132251.0
2018-11-12 10:00:00,49.86,50.01,49.79,50.0,114847.0,39.9022,40.0223,39.8462,40.0143,114847.0
2018-11-12 10:30:00,50.0,50.11,49.87,49.94,78590.0,40.0143,40.1023,39.9102,39.9663,78590.0
2018-11-12 11:00:00,49.95,49.97,49.67,49.67,77719.0,39.9743,39.9903,39.7502,39.7502,77719.0
2018-11-12 11:30:00,49.69,49.88,49.65,49.88,63799.0,39.7662,39.9182,39.7342,39.9182,63799.0
2018-11-12 12:00:00,49.89,49.97,49.85,49.93,65088.0,39.9262,39.9903,39.8942,39.9582,65088.0
2018-11-12 12:30:00,49.93,50.01,49.88,49.92,71883.0,39.9582,40.0223,39.9182,39.9502,71883.0
2018-11-12 13:00:00,49.94,49.98,49.87,49.97,52063.0,39.9663,39.9983,39.9102,39.9903,52063.0
2018-11-12 13:30:00,49.97,50.0,49.85,49.97,61666.0,39.9903,40.0143,39.8942,39.9903,61666.0
2018-11-12 14:00:00,49.98,50.06,49.87,49.89,127752.0,39.9983,40.0623,39.9102,39.9262,127752.0
2018-11-12 14:30:00,49.89,49.95,49.7,49.7,116079.0,39.9262,39.9743,39.7742,39.7742,116079.0
2018-11-12 15:00:00,49.7,49.82,49.59,49.76,125898.0,39.7742,39.8702,39.6862,39.8222,125898.0
2018-11-12 15:30:00,49.76,49.76,49.34,49.44,325510.0,39.8222,39.8222,39.4861,39.5661,325510.0
2018-11-13 09:30:00,49.19,49.69,49.19,49.59,148196.0,39.6074,40.0099,39.6074,39.9294,148196.0
2018-11-13 10:00:00,49.59,49.91,49.53,49.55,129436.0,39.9294,40.1871,39.8811,39.8972,129436.0
2018-11-13 10:30:00,49.56,49.74,49.48,49.62,83830.0,39.9053,40.0502,39.8409,39.9536,83830.0
2018-11-13 11:00:00,49.6,50.05,49.6,49.92,131988.0,39.9375,40.2998,39.9375,40.1951,131988.0
2018-11-13 11:30:00,49.9,50.04,49.78,50.02,126043.0,40.179,40.2918,40.0824,40.2757,126043.0
2018-11-13 12:00:00,50.01,50.11,49.78,49.78,182950.0,40.2676,40.3481,40.0824,40.0824,182950.0
2018-11-13 12:30:00,49.81,49.83,49.56,49.57,105286.0,40.1066,40.1227,39.9053,39.9133,105286.0
2018-11-13 13:00:00,49.57,49.61,49.39,49.43,62128.0,39.9133,39.9455,39.7684,39.8006,62128.0
2018-11-13 13:30:00,49.46,49.61,49.42,49.55,70637.0,39.8248,39.9455,39.7925,39.8972,70637.0
2018-11-13 14:00:00,49.55,49.59,49.27,49.43,83855.0,39.8972,39.9294,39.6718,39.8006,83855.0
2018-11-13 14:30:00,49.44,49.57,49.33,49.34,196736.0,39.8086,39.9133,39.7201,39.7281,196736.0
2018-11-13 15:00:00,49.34,49.47,49.09,49.11,420962.0,39.7281,39.8328,39.5268,39.5429,420962.0
2018-11-13 15:30:00,49.1,49.1,48.9,48.9,1022135.0,39.5349,39.5349,39.3738,39.3738,1022135.0
2018-11-14 09:30:00,49.18,49.5,49.13,49.26,117175.0,39.5993,39.857,39.559,39.6637,117175.0
2018-11-14 10:00:00,49.27,49.44,49.04,49.1,84078.0,39.6718,39.8086,39.4866,39.5349,84078.0
2018-11-14 10:30:00,49.12,49.14,48.68,48.81,110791.0,39.551,39.5671,39.1967,39.3014,110791.0
2018-11-14 11:00:00,48.81,48.82,48.14,48.26,154391.0,39.3014,39.3094,38.7619,38.8585,154391.0
2018-11-14 11:30:00,48.26,48.33,47.83,47.9,208440.0,38.8585,38.9149,38.5123,38.5687,208440.0
2018-11-14 12:00:00,47.93,48.01,47.71,47.78,96763.0,38.5928,38.6572,38.4157,38.472,96763.0
2018-11-14 12:30:00,47.79,47.94,47.55,47.66,367941.0,38.4801,38.6009,38.2868,38.3754,367941.0
2018-11-14 13:00:00,47.65,47.93,47.58,47.71,378247.0,38.3674,38.5928,38.311,38.4157,378247.0
2018-11-14 13:30:00,47.72,47.8,47.66,47.68,323006.0,38.4237,38.4881,38.3754,38.3915,323006.0
2018-11-14 14:00:00,47.67,47.82,47.45,47.68,148215.0,38.3835,38.5042,38.2063,38.3915,148215.0
2018-11-14 14:30:00,47.67,47.96,47.51,47.93,128301.0,38.3835,38.617,38.2546,38.5928,128301.0
2018-11-14 15:00:00,47.93,48.09,47.9,48.08,188068.0,38.5928,38.7216,38.5687,38.7136,188068.0
2018-11-14 15:30:00,48.08,48.24,47.73,47.85,419882.0,38.7136,38.8424,38.4318,38.5284,419882.0
2018-11-15 09:30:00,47.48,47.83,47.14,47.56,80761.0,38.2305,38.5123,37.9567,38.2949,80761.0
2018-11-15 10:00:00,47.54,47.77,47.35,47.75,94466.0,38.2788,38.464,38.1258,38.4479,94466.0
2018-11-15 10:30:00,47.72,47.84,47.46,47.72,104647.0,38.4237,38.5203,38.2144,38.4237,104647.0
2018-11-15 11:00:00,47.74,48.03,47.58,47.98,124505.0,38.4398,38.6733,38.311,38.6331,124505.0
2018-11-15 11:30:00,48.02,48.27,47.96,48.15,109615.0,38.6653,38.8666,38.617,38.77,109615.0
2018-11-15 12:00:00,48.16,48.27,48.05,48.2,81723.0,38.778,38.8666,38.6894,38.8102,81723.0
2018-11-15 12:30:00,48.16,48.22,47.85,47.93,82940.0,38.778,38.8263,38.5284,38.5928,82940.0
2018-11-15 13:00:00,47.95,48.34,47.75,48.34,119912.0,38.6089,38.9229,38.4479,38.9229,119912.0
2018-11-15 13:30:00,48.34,48.4,48.19,48.29,122441.0,38.9229,38.9712,38.8022,38.8827,122441.0
2018-11-15 14:00:00,48.29,48.38,48.14,48.32,87158.0,38.8827,38.9551,38.7619,38.9068,87158.0
2018-11-15 14:30:00,48.31,48.41,48.11,48.15,136241.0,38.8988,38.9793,38.7377,38.77,136241.0
2018-11-15 15:00:00,48.15,48.39,47.94,48.15,169542.0,38.77,38.9632,38.6009,38.77,169542.0
2018-11-15 15:30:00,48.16,48.37,48.12,48.34,366013.0,38.778,38.9471,38.7458,38.9229,366013.0
2018-11-16 09:30:00,47.97,48.44,47.81,48.41,276686.0,38.625,39.0035,38.4962,38.9793,276686.0
2018-11-16 10:00:00,48.41,48.56,48.31,48.46,178847.0,38.9793,39.1001,38.8988,39.0196,178847.0
2018-11-16 10:30:00,48.47,48.72,48.47,48.69,205450.0,39.0276,39.2289,39.0276,39.2048,205450.0
2018-11-16 11:00:00,48.7,48.8,48.54,48.69,111513.0,39.2128,39.2933,39.084,39.2048,111513.0
2018-11-16 11:30:00,48.7,48.96,48.69,48.75,201428.0,39.2128,39.4222,39.2048,39.2531,201428.0
2018-11-16 12:00:00,48.76,48.78,48.4,48.44,113302.0,39.2611,39.2772,38.9712,39.0035,113302.0
2018-11-16 12:30:00,48.47,48.91,48.38,48.64,187308.0,39.0276,39.3819,38.9551,39.1645,187308.0
2018-11-16 13:00:00,48.63,48.69,48.43,48.53,136502.0,39.1564,39.2048,38.9954,39.0759,136502.0
2018-11-16 13:30:00,48.53,48.57,48.32,48.43,215536.0,39.0759,39.1081,38.9068,38.9954,215536.0
2018-11-16 14:00:00,48.43,48.7,48.43,48.63,182366.0,38.9954,39.2128,38.9954,39.1564,182366.0
2018-11-16 14:30:00,48.64,48.76,48.4,48.46,213015.0,39.1645,39.2611,38.9712,39.0196,213015.0
2018-11-16 15:00:00,48.47,48.59,48.46,48.55,141029.0,39.0276,39.1242,39.0196,39.092,141029.0
2018-11-16 15:30:00,48.54,48.61,48.37,48.42,477735.0,39.084,39.1403,38.9471,38.9874,477735.0
2018-11-19 09:30:00,48.46,48.78,48.33,48.74,97103.0,39.0196,39.2772,38.9149,39.245,97103.0
2018-11-19 10:00:00,48.71,48.86,48.63,48.71,77803.0,39.2209,39.3416,39.1564,39.2209,77803.0
2018-11-19 10:30:00,48.71,49.1,48.62,49.02,129572.0,39.2209,39.5349,39.1484,39.4705,129572.0
2018-11-19 11:00:00,49.02,49.19,48.94,48.98,122561.0,39.4705,39.6074,39.4061,39.4383,122561.0
2018-11-19 11:30:00,48.96,48.98,48.37,48.5,145147.0,39.4222,39.4383,38.9471,39.0518,145147.0
2018-11-19 12:00:00,48.49,48.51,48.29,48.36,104573.0,39.0437,39.0598,38.8827,38.939,104573.0
2018-11-19 12:30:00,48.35,48.57,48.22,48.55,89850.0,38.931,39.1081,38.8263,39.092,89850.0
2018-11-19 13:00:00,48.55,48.57,48.34,48.42,86741.0,39.092,39.1081,38.9229,38.9874,86741.0
2018-11-19 13:30:00,48.42,48.6,48.33,48.51,70531.0,38.9874,39.1323,38.9149,39.0598,70531.0
2018-11-19 14:00:00,48.5,48.5,48.23,48.39,118931.0,39.0518,39.0518,38.8344,38.9632,118931.0
2018-11-19 14:30:00,48.39,48.54,48.26,48.48,75867.0,38.9632,39.084,38.8585,39.0357,75867.0
2018-11-19 15:00:00,48.48,48.68,48.41,48.55,149610.0,39.0357,39.1967,38.9793,39.092,149610.0
2018-11-19 15:30:00,48.55,48.58,48.32,48.51,358036.0,39.092,39.1162,38.9068,39.0598,358036.0
2018-11-20 09:30:00,48.22,48.43,47.45,47.65,141545.0,38.8263,38.9954,38.2063,38.3674,141545.0
2018-11-20 10:00:00,47.61,48.01,47.56,48.01,130515.0,38.3351,38.6572,38.2949,38.6572,130515.0
2018-11-20 10:30:00,48.03,48.47,47.9,48.36,73449.0,38.6733,39.0276,38.5687,38.939,73449.0
2018-11-20 11:00:00,48.36,48.47,48.08,48.1,103300.0,38.939,39.0276,38.7136,38.7297,103300.0
2018-11-20 11:30:00,48.08,48.21,47.99,48.16,71784.0,38.7136,38.8183,38.6411,38.778,71784.0
2018-11-20 12:00:00,48.19,48.32,47.88,47.94,63517.0,38.8022,38.9068,38.5526,38.6009,63517.0
2018-11-20 12:30:00,47.93,47.97,47.66,47.71,62345.0,38.5928,38.625,38.3754,38.4157,62345.0
2018-11-20 13:00:00,47.71,47.81,47.61,47.75,300520.0,38.4157,38.4962,38.3351,38.4479,300520.0
2018-11-20 13:30:00,47.75,47.9,47.65,47.65,139526.0,38.4479,38.5687,38.3674,38.3674,139526.0
2018-11-20 14:00:00,47.64,47.67,47.44,47.46,74367.0,38.3593,38.3835,38.1983,38.2144,74367.0
2018-11-20 14:30:00,47.46,47.67,47.32,47.4,103848.0,38.2144,38.3835,38.1016,38.1661,103848.0
2018-11-20 15:00:00,47.41,47.65,47.33,47.59,151533.0,38.1741,38.3674,38.1097,38.319,151533.0
2018-11-20 15:30:00,47.6,47.67,47.36,47.38,337040.0,38.3271,38.3835,38.1339,38.15,337040.0
2018-11-21 09:30:00,47.47,47.61,46.89,47.49,91271.0,38.2224,38.3351,37.7554,38.2385,91271.0
2018-11-21 10:00:00,47.51,47.9,47.47,47.9,53635.0,38.2546,38.5687,38.2224,38.5687,53635.0
2018-11-21 10:30:00,47.95,48.13,47.82,47.96,78062.0,38.6089,38.7538,38.5042,38.617,78062.0
2018-11-21 11:00:00,47.96,48.01,47.87,47.92,117644.0,38.617,38.6572,38.5445,38.5848,117644.0
2018-11-21 11:30:00,47.93,48.1,47.93,48.08,68387.0,38.5928,38.7297,38.5928,38.7136,68387.0
2018-11-21 12:00:00,48.08,48.14,47.91,47.99,55069.0,38.7136,38.7619,38.5767,38.6411,55069.0
2018-11-21 12:30:00,48.0,48.05,47.73,47.77,89706.0,38.6492,38.6894,38.4318,38.464,89706.0
2018-11-21 13:00:00,47.77,47.79,47.59,47.62,48724.0,38.464,38.4801,38.319,38.3432,48724.0
2018-11-21 13:30:00,47.62,47.76,47.53,47.54,51661.0,38.3432,38.4559,38.2707,38.2788,51661.0
2018-11-21 14:00:00,47.53,47.61,47.47,47.55,64845.0,38.2707,38.3351,38.2224,38.2868,64845.0
2018-11-21 14:30:00,47.57,47.58,47.44,47.52,65459.0,38.3029,38.311,38.1983,38.2627,65459.0
2018-11-21 15:00:00,47.52,47.55,47.19,47.23,156530.0,38.2627,38.2868,37.997,38.0292,156530.0
2018-11-21 15:30:00,47.22,47.26,47.08,47.12,364674.0,38.0211,38.0533,37.9084,37.9406,364674.0
2018-11-23 09:30:00,46.77,47.09,46.46,47.01,142205.0,37.6588,37.9164,37.4092,37.852,142205.0
2018-11-23 10:00:00,46.99,47.23,46.99,47.06,136534.0,37.8359,38.0292,37.8359,37.8923,136534.0
2018-11-23 10:30:00,47.06,47.27,47.05,47.09,113363.0,37.8923,38.0614,37.8842,37.9164,113363.0
2018-11-23 11:00:00,47.11,47.34,47.08,47.24,79021.0,37.9326,38.1177,37.9084,38.0372,79021.0
2018-11-23 11:30:00,47.24,47.5,47.15,47.35,63814.0,38.0372,38.2466,37.9648,38.1258,63814.0
2018-11-23 12:00:00,47.34,47.43,47.29,47.32,48495.0,38.1177,38.1902,38.0775,38.1016,48495.0
2018-11-23 12:30:00,47.31,47.32,46.99,47.02,87130.0,38.0936,38.1016,37.8359,37.8601,87130.0
2018-11-26 09:30:00,47.55,48.29,47.37,48.2,171595.0,38.2868,38.8827,38.1419,38.8102,171595.0
2018-11-26 10:00:00,48.2,48.49,48.14,48.3,119822.0,38.8102,39.0437,38.7619,38.8907,119822.0
2018-11-26 10:30:00,48.33,48.43,48.23,48.31,51421.0,38.9149,38.9954,38.8344,38.8988,51421.0
2018-11-26 11:00:00,48.32,48.38,48.15,48.18,45278.0,38.9068,38.9551,38.77,38.7941,45278.0
2018-11-26 11:30:00,48.16,48.17,47.96,48.16,87109.0,38.778,38.7861,38.617,38.778,87109.0
2018-11-26 12:00:00,48.2,48.26,48.02,48.07,39840.0,38.8102,38.8585,38.6653,38.7055,39840.0
2018-11-26 12:30:00,48.06,48.06,47.78,47.96,46558.0,38.6975,38.6975,38.472,38.617,46558.0
2018-11-26 13:00:00,47.96,48.09,47.91,48.02,65480.0,38.617,38.7216,38.5767,38.6653,65480.0
2018-11-26 13:30:00,48.02,48.14,47.98,48.11,65364.0,38.6653,38.7619,38.6331,38.7377,65364.0
2018-11-26 14:00:00,48.12,48.23,48.07,48.15,54363.0,38.7458,38.8344,38.7055,38.77,54363.0
2018-11-26 14:30:00,48.15,48.22,48.01,48.07,59548.0,38.77,38.8263,38.6572,38.7055,59548.0
2018-11-26 15:00:00,48.08,48.16,48.04,48.07,80160.0,38.7136,38.778,38.6814,38.7055,80160.0
2018-11-26 15:30:00,48.07,48.15,48.05,48.06,222016.0,38.7055,38.77,38.6894,38.6975,222016.0
2018-11-27 09:30:00,48.18,48.35,47.94,48.25,114057.0,38.7941,38.931,38.6009,38.8505,114057.0
2018-11-27 10:00:00,48.23,48.43,48.14,48.24,72812.0,38.8344,38.9954,38.7619,38.8424,72812.0
2018-11-27 10:30:00,48.24,48.31,48.13,48.22,60172.0,38.8424,38.8988,38.7538,38.8263,60172.0
2018-11-27 11:00:00,48.22,48.41,47.9,48.02,132150.0,38.8263,38.9793,38.5687,38.6653,132150.0
2018-11-27 11:30:00,48.01,48.09,47.88,48.02,64558.0,38.6572,38.7216,38.5526,38.6653,64558.0
2018-11-27 12:00:00,48.0,48.02,47.86,47.88,44530.0,38.6492,38.6653,38.5364,38.5526,44530.0
2018-11-27 12:30:00,47.87,48.03,47.82,47.94,38345.0,38.5445,38.6733,38.5042,38.6009,38345.0
2018-11-27 13:00:00,47.96,48.06,47.89,47.91,51599.0,38.617,38.6975,38.5606,38.5767,51599.0
2018-11-27 13:30:00,47.93,47.95,47.81,47.92,78196.0,38.5928,38.6089,38.4962,38.5848,78196.0
2018-11-27 14:00:00,47.91,47.96,47.84,47.87,86847.0,38.5767,38.617,38.5203,38.5445,86847.0
2018-11-27 14:30:00,47.9,47.95,47.88,47.9,55776.0,38.5687,38.6089,38.5526,38.5687,55776.0
2018-11-27 15:00:00,47.9,47.91,47.66,47.73,74655.0,38.5687,38.5767,38.3754,38.4318,74655.0
2018-11-27 15:30:00,47.75,47.95,47.71,47.92,240838.0,38.4479,38.6089,38.4157,38.5848,240838.0
2018-11-28 09:30:00,47.9,48.21,47.6,47.97,72985.0,38.5687,38.8183,38.3271,38.625,72985.0
2018-11-28 10:00:00,47.98,47.99,47.24,47.36,53105.0,38.6331,38.6411,38.0372,38.1339,53105.0
2018-11-28 10:30:00,47.33,47.73,47.29,47.61,48649.0,38.1097,38.4318,38.0775,38.3351,48649.0
2018-11-28 11:00:00,47.6,48.09,47.6,48.08,125579.0,38.3271,38.7216,38.3271,38.7136,125579.0
2018-11-28 11:30:00,48.09,48.1,47.9,48.0,41064.0,38.7216,38.7297,38.5687,38.6492,41064.0
2018-11-28 12:00:00,48.04,48.48,48.04,48.24,78908.0,38.6814,39.0357,38.6814,38.8424,78908.0
2018-11-28 12:30:00,48.27,48.3,48.13,48.2,71858.0,38.8666,38.8907,38.7538,38.8102,71858.0
2018-11-28 13:00:00,48.22,48.28,48.12,48.25,43998.0,38.8263,38.8746,38.7458,38.8505,43998.0
2018-11-28 13:30:00,48.24,48.3,48.19,48.24,93656.0,38.8424,38.8907,38.8022,38.8424,93656.0
2018-11-28 14:00:00,48.22,48.3,48.14,48.21,65730.0,38.8263,38.8907,38.7619,38.8183,65730.0
2018-11-28 14:30:00,48.22,48.27,48.09,48.09,54313.0,38.8263,38.8666,38.7216,38.7216,54313.0
2018-11-28 15:00:00,48.07,48.21,48.0,48.21,86896.0,38.7055,38.8183,38.6492,38.8183,86896.0
2018-11-28 15:30:00,48.19,48.34,48.16,48.31,153600.0,38.8022,38.9229,38.778,38.8988,153600.0
2018-11-29 09:30:00,47.89,48.45,47.88,48.12,75655.0,38.5606,39.0115,38.5526,38.7458,75655.0
2018-11-29 10:00:00,48.12,48.14,47.95,47.97,66572.0,38.7458,38.7619,38.6089,38.625,66572.0
2018-11-29 10:30:00,47.97,48.13,47.74,47.88,103026.0,38.625,38.7538,38.4398,38.5526,103026.0
2018-11-29 11:00:00,47.87,48.1,47.86,48.09,114897.0,38.5445,38.7297,38.5364,38.7216,114897.0
2018-11-29 11:30:00,48.1,48.12,47.9,47.98,27911.0,38.7297,38.7458,38.5687,38.6331,27911.0
2018-11-29 12:00:00,47.96,48.06,47.9,48.06,24984.0,38.617,38.6975,38.5687,38.6975,24984.0
2018-11-29 12:30:00,48.08,48.15,48.06,48.13,30094.0,38.7136,38.77,38.6975,38.7538,30094.0
2018-11-29 13:00:00,48.12,48.2,48.07,48.14,46505.0,38.7458,38.8102,38.7055,38.7619,46505.0
2018-11-29 13:30:00,48.14,48.29,48.12,48.25,47972.0,38.7619,38.8827,38.7458,38.8505,47972.0
2018-11-29 14:00:00,48.23,48.4,48.17,48.38,39441.0,38.8344,38.9712,38.7861,38.9551,39441.0
2018-11-29 14:30:00,48.38,48.49,48.28,48.48,39920.0,38.9551,39.0437,38.8746,39.0357,39920.0
2018-11-29 15:00:00,48.47,48.51,48.35,48.38,54253.0,39.0276,39.0598,38.931,38.9551,54253.0
2018-11-29 15:30:00,48.38,48.38,48.16,48.21,160498.0,38.9551,38.9551,38.778,38.8183,160498.0
2018-11-30 09:30:00,48.1,48.62,47.94,48.5,92632.0,38.7297,39.1484,38.6009,39.0518,92632.0
2018-11-30 10:00:00,48.48,48.79,48.46,48.71,88057.0,39.0357,39.2853,39.0196,39.2209,88057.0
2018-11-30 10:30:00,48.7,48.94,48.7,48.87,85591.0,39.2128,39.4061,39.2128,39.3497,85591.0
2018-11-30 11:00:00,48.87,48.91,48.59,48.64,51935.0,39.3497,39.3819,39.1242,39.1645,51935.0
2018-11-30 11:30:00,48.64,48.76,48.56,48.7,96926.0,39.1645,39.2611,39.1001,39.2128,96926.0
2018-11-30 12:00:00,48.7,48.7,48.49,48.51,70722.0,39.2128,39.2128,39.0437,39.0598,70722.0
2018-11-30 12:30:00,48.51,48.56,48.43,48.49,114916.0,39.0598,39.1001,38.9954,39.0437,114916.0
2018-11-30 13:00:00,48.48,48.56,48.44,48.5,49734.0,39.0357,39.1001,39.0035,39.0518,49734.0
2018-11-30 13:30:00,48.51,48.7,48.44,48.69,46135.0,39.0598,39.2128,39.0035,39.2048,46135.0
2018-11-30 14:00:00,48.71,48.74,48.64,48.72,77915.0,39.2209,39.245,39.1645,39.2289,77915.0
2018-11-30 14:30:00,48.72,48.78,48.68,48.69,75035.0,39.2289,39.2772,39.1967,39.2048,75035.0
2018-11-30 15:00:00,48.68,48.8,48.65,48.77,170107.0,39.1967,39.2933,39.1725,39.2692,170107.0
2018-11-30 15:30:00,48.77,48.86,48.65,48.66,337214.0,39.2692,39.3416,39.1725,39.1806,337214.0
2018-12-03 09:30:00,49.17,49.47,48.5,48.53,160470.0,39.5912,39.8328,39.0518,39.0759,160470.0
2018-12-03 10:00:00,48.56,48.81,48.42,48.78,114565.0,39.1001,39.3014,38.9874,39.2772,114565.0
2018-12-03 10:30:00,48.78,48.82,48.46,48.51,91287.0,39.2772,39.3094,39.0196,39.0598,91287.0
2018-12-03 11:00:00,48.51,48.51,48.32,48.37,79769.0,39.0598,39.0598,38.9068,38.9471,79769.0
2018-12-03 11:30:00,48.39,48.4,48.1,48.14,100863.0,38.9632,38.9712,38.7297,38.7619,100863.0
2018-12-03 12:00:00,48.13,48.44,48.13,48.44,103648.0,38.7538,39.0035,38.7538,39.0035,103648.0
2018-12-03 12:30:00,48.44,48.51,48.41,48.5,138773.0,39.0035,39.0598,38.9793,39.0518,138773.0
2018-12-03 13:00:00,48.51,48.64,48.45,48.59,140274.0,39.0598,39.1645,39.0115,39.1242,140274.0
2018-12-03 13:30:00,48.59,48.59,48.32,48.35,82168.0,39.1242,39.1242,38.9068,38.931,82168.0
2018-12-03 14:00:00,48.36,48.65,48.31,48.61,110317.0,38.939,39.1725,38.8988,39.1403,110317.0
2018-12-03 14:30:00,48.61,48.7,48.48,48.58,338989.0,39.1403,39.2128,39.0357,39.1162,338989.0
2018-12-03 15:00:00,48.58,48.59,48.37,48.4,168214.0,39.1162,39.1242,38.9471,38.9712,168214.0
2018-12-03 15:30:00,48.4,48.42,48.26,48.39,308357.0,38.9712,38.9874,38.8585,38.9632,308357.0
2018-12-04 09:30:00,48.25,48.37,47.6,47.61,236227.0,38.8505,38.9471,38.3271,38.3351,236227.0
2018-12-04 10:00:00,47.61,47.63,47.07,47.19,151478.0,38.3351,38.3513,37.9003,37.997,151478.0
2018-12-04 10:30:00,47.14,47.14,46.83,46.85,133960.0,37.9567,37.9567,37.7071,37.7232,133960.0
2018-12-04 11:00:00,46.83,46.83,46.6,46.65,144537.0,37.7071,37.7071,37.5219,37.5622,144537.0
2018-12-04 11:30:00,46.65,46.65,46.25,46.29,129081.0,37.5622,37.5622,37.2401,37.2723,129081.0
2018-12-04 12:00:00,46.29,46.33,45.86,45.91,226991.0,37.2723,37.3045,36.9261,36.9663,226991.0
2018-12-04 12:30:00,45.91,46.08,45.58,45.58,161947.0,36.9663,37.1032,36.7006,36.7006,161947.0
2018-12-04 13:00:00,45.59,45.64,45.27,45.33,135952.0,36.7087,36.7489,36.451,36.4993,135952.0
2018-12-04 13:30:00,45.31,45.94,45.22,45.8,214652.0,36.4832,36.9905,36.4107,36.8778,214652.0
2018-12-04 14:00:00,45.81,45.96,45.68,45.75,120965.0,36.8858,37.0066,36.7811,36.8375,120965.0
2018-12-04 14:30:00,45.75,46.25,45.75,46.03,107250.0,36.8375,37.2401,36.8375,37.0629,107250.0
2018-12-04 15:00:00,46.02,46.02,45.6,45.66,230535.0,37.0549,37.0549,36.7167,36.765,230535.0
2018-12-04 15:30:00,45.66,45.94,45.61,45.89,843026.0,36.765,36.9905,36.7248,36.9502,843026.0
2018-12-06 09:30:00,45.03,45.53,44.9,45.11,246048.0,36.2578,36.6604,36.1531,36.3222,246048.0
2018-12-06 10:00:00,45.12,45.53,45.03,45.1,131224.0,36.3302,36.6604,36.2578,36.3141,131224.0
2018-12-06 10:30:00,45.09,45.18,44.85,44.94,262839.0,36.3061,36.3785,36.1128,36.1853,262839.0
2018-12-06 11:00:00,44.95,44.99,44.55,44.64,171556.0,36.1933,36.2255,35.8713,35.9437,171556.0
2018-12-06 11:30:00,44.62,45.23,44.61,45.08,210797.0,35.9276,36.4188,35.9196,36.298,210797.0
2018-12-06 12:00:00,45.08,45.36,45.03,45.34,113292.0,36.298,36.5235,36.2578,36.5074,113292.0
2018-12-06 12:30:00,45.32,45.36,45.04,45.13,105134.0,36.4913,36.5235,36.2658,36.3383,105134.0
2018-12-06 13:00:00,45.15,45.22,44.88,45.02,99564.0,36.3544,36.4107,36.137,36.2497,99564.0
2018-12-06 13:30:00,45.0,45.49,44.91,45.48,95057.0,36.2336,36.6281,36.1611,36.6201,95057.0
2018-12-06 14:00:00,45.48,45.58,45.01,45.3,168293.0,36.6201,36.7006,36.2417,36.4752,168293.0
2018-12-06 14:30:00,45.31,45.35,45.0,45.27,126862.0,36.4832,36.5154,36.2336,36.451,126862.0
2018-12-06 15:00:00,45.29,45.52,45.19,45.44,186005.0,36.4671,36.6523,36.3866,36.5879,186005.0
2018-12-06 15:30:00,45.44,45.94,45.43,45.9,463069.0,36.5879,36.9905,36.5798,36.9583,463069.0
2018-12-07 09:30:00,45.83,46.43,45.7,46.15,93496.0,36.9019,37.385,36.7972,37.1596,93496.0
2018-12-07 10:00:00,46.15,46.19,45.52,45.68,59051.0,37.1596,37.1918,36.6523,36.7811,59051.0
2018-12-07 10:30:00,45.66,46.24,45.61,46.23,64224.0,36.765,37.232,36.7248,37.224,64224.0
2018-12-07 11:00:00,46.22,46.25,45.6,45.76,88661.0,37.2159,37.2401,36.7167,36.8455,88661.0
2018-12-07 11:30:00,45.75,45.93,45.66,45.66,75904.0,36.8375,36.9824,36.765,36.765,75904.0
2018-12-07 12:00:00,45.64,45.82,45.53,45.56,51602.0,36.7489,36.8939,36.6604,36.6845,51602.0
2018-12-07 12:30:00,45.53,45.77,45.43,45.75,79463.0,36.6604,36.8536,36.5798,36.8375,79463.0
2018-12-07 13:00:00,45.73,45.82,45.35,45.43,93033.0,36.8214,36.8939,36.5154,36.5798,93033.0
2018-12-07 13:30:00,45.43,45.44,45.17,45.17,72431.0,36.5798,36.5879,36.3705,36.3705,72431.0
2018-12-07 14:00:00,45.18,45.4,45.02,45.3,119162.0,36.3785,36.5557,36.2497,36.4752,119162.0
2018-12-07 14:30:00,45.31,45.32,44.87,44.92,234678.0,36.4832,36.4913,36.1289,36.1692,234678.0
2018-12-07 15:00:00,44.92,45.16,44.83,45.1,122216.0,36.1692,36.3624,36.0967,36.3141,122216.0
2018-12-07 15:30:00,45.11,45.33,45.0,45.11,319904.0,36.3222,36.4993,36.2336,36.3222,319904.0
2018-12-10 09:30:00,44.79,45.07,44.03,44.36,137974.0,36.0645,36.29,35.4526,35.7183,137974.0
2018-12-10 10:00:00,44.33,44.56,44.14,44.24,109198.0,35.6941,35.8793,35.5411,35.6217,109198.0
2018-12-10 10:30:00,44.23,44.28,43.89,44.01,143301.0,35.6136,35.6539,35.3398,35.4365,143301.0
2018-12-10 11:00:00,44.0,44.02,43.7,43.95,225918.0,35.4284,35.4445,35.1869,35.3881,225918.0
2018-12-10 11:30:00,43.95,44.27,43.94,43.95,138641.0,35.3881,35.6458,35.3801,35.3881,138641.0
2018-12-10 12:00:00,43.93,44.09,43.81,43.91,180723.0,35.372,35.5009,35.2754,35.3559,180723.0
2018-12-10 12:30:00,43.91,44.35,43.91,44.23,219405.0,35.3559,35.7102,35.3559,35.6136,219405.0
2018-12-10 13:00:00,44.28,44.33,44.08,44.15,69138.0,35.6539,35.6941,35.4928,35.5492,69138.0
2018-12-10 13:30:00,44.14,44.42,44.13,44.31,107287.0,35.5411,35.7666,35.5331,35.678,107287.0
2018-12-10 14:00:00,44.32,44.34,44.08,44.15,108289.0,35.6861,35.7022,35.4928,35.5492,108289.0
2018-12-10 14:30:00,44.14,44.51,44.14,44.26,115323.0,35.5411,35.8391,35.5411,35.6378,115323.0
2018-12-10 15:00:00,44.25,44.31,44.1,44.2,84884.0,35.6297,35.678,35.5089,35.5894,84884.0
2018-12-10 15:30:00,44.21,44.47,44.21,44.23,309615.0,35.5975,35.8068,35.5975,35.6136,309615.0
2018-12-11 09:30:00,44.77,45.0,44.59,44.65,158376.0,36.0484,36.2336,35.9035,35.9518,158376.0
2018-12-11 10:00:00,44.64,44.79,44.46,44.69,111713.0,35.9437,36.0645,35.7988,35.984,111713.0
2018-12-11 10:30:00,44.7,44.78,44.42,44.47,200281.0,35.992,36.0565,35.7666,35.8068,200281.0
2018-12-11 11:00:00,44.46,44.51,44.24,44.25,139606.0,35.7988,35.8391,35.6217,35.6297,139606.0
2018-12-11 11:30:00,44.24,44.37,44.13,44.14,151926.0,35.6217,35.7263,35.5331,35.5411,151926.0
2018-12-11 12:00:00,44.14,44.15,43.78,43.78,116407.0,35.5411,35.5492,35.2513,35.2513,116407.0
2018-12-11 12:30:00,43.78,43.85,43.66,43.69,125977.0,35.2513,35.3076,35.1546,35.1788,125977.0
2018-12-11 13:00:00,43.7,43.85,43.54,43.56,171832.0,35.1869,35.3076,35.058,35.0741,171832.0
2018-12-11 13:30:00,43.56,43.65,43.29,43.34,132864.0,35.0741,35.1466,34.8567,34.897,132864.0
2018-12-11 14:00:00,43.34,43.82,43.32,43.81,185787.0,34.897,35.2835,34.8809,35.2754,185787.0
2018-12-11 14:30:00,43.81,43.89,43.55,43.58,128743.0,35.2754,35.3398,35.0661,35.0902,128743.0
2018-12-11 15:00:00,43.58,43.85,43.44,43.69,143143.0,35.0902,35.3076,34.9775,35.1788,143143.0
2018-12-11 15:30:00,43.68,43.76,43.4,43.45,392321.0,35.1707,35.2352,34.9453,34.9856,392321.0
2018-12-12 09:30:00,44.18,44.22,43.46,43.65,250632.0,35.5733,35.6056,34.9936,35.1466,250632.0
2018-12-12 10:00:00,43.66,44.11,43.5,44.04,274172.0,35.1546,35.517,35.0258,35.4606,274172.0
2018-12-12 10:30:00,44.05,44.13,43.68,44.02,155829.0,35.4687,35.5331,35.1707,35.4445,155829.0
2018-12-12 11:00:00,44.03,44.07,43.69,43.81,245996.0,35.4526,35.4848,35.1788,35.2754,245996.0
2018-12-12 11:30:00,43.84,44.07,43.69,44.05,133557.0,35.2996,35.4848,35.1788,35.4687,133557.0
2018-12-12 12:00:00,44.06,44.09,43.86,44.0,182617.0,35.4767,35.5009,35.3157,35.4284,182617.0
2018-12-12 12:30:00,43.99,44.03,43.88,44.02,392959.0,35.4204,35.4526,35.3318,35.4445,392959.0
2018-12-12 13:00:00,44.02,44.23,43.89,44.14,916418.0,35.4445,35.6136,35.3398,35.5411,916418.0
2018-12-12 13:30:00,44.14,44.14,43.83,43.96,485090.0,35.5411,35.5411,35.2915,35.3962,485090.0
2018-12-12 14:00:00,43.98,44.0,43.77,43.8,126081.0,35.4123,35.4284,35.2432,35.2674,126081.0
2018-12-12 14:30:00,43.81,44.03,43.7,43.98,133918.0,35.2754,35.4526,35.1869,35.4123,133918.0
2018-12-12 15:00:00,43.98,44.06,43.83,43.87,186708.0,35.4123,35.4767,35.2915,35.3237,186708.0
2018-12-12 15:30:00,43.88,43.98,43.7,43.72,385408.0,35.3318,35.4123,35.1869,35.203,385408.0
2018-12-13 09:30:00,43.94,43.99,43.26,43.3,156557.0,35.3801,35.4204,34.8326,34.8648,156557.0
2018-12-13 10:00:00,43.32,43.38,42.99,43.15,212518.0,34.8809,34.9292,34.6152,34.744,212518.0
2018-12-13 10:30:00,43.16,43.48,43.09,43.28,219666.0,34.752,35.0097,34.6957,34.8487,219666.0
2018-12-13 11:00:00,43.29,43.29,42.93,42.98,118231.0,34.8567,34.8567,34.5669,34.6071,118231.0
2018-12-13 11:30:00,42.98,43.21,42.92,42.98,165333.0,34.6071,34.7923,34.5588,34.6071,165333.0
2018-12-13 12:00:00,42.98,43.04,42.81,42.88,129338.0,34.6071,34.6554,34.4702,34.5266,129338.0
2018-12-13 12:30:00,42.88,43.15,42.87,43.08,214825.0,34.5266,34.744,34.5185,34.6876,214825.0
2018-12-13 13:00:00,43.07,43.08,42.83,42.95,191013.0,34.6796,34.6876,34.4863,34.583,191013.0
2018-12-13 13:30:00,42.95,43.06,42.8,42.82,379256.0,34.583,34.6715,34.4622,34.4783,379256.0
2018-12-13 14:00:00,42.83,42.88,42.6,42.67,204388.0,34.4863,34.5266,34.3011,34.3575,204388.0
2018-12-13 14:30:00,42.66,42.69,42.45,42.61,245578.0,34.3495,34.3736,34.1804,34.3092,245578.0
2018-12-13 15:00:00,42.6,42.63,42.41,42.43,252281.0,34.3011,34.3253,34.1482,34.1643,252281.0
2018-12-13 15:30:00,42.42,42.57,42.4,42.49,555434.0,34.1562,34.277,34.1401,34.2126,555434.0
2018-12-14 09:30:00,42.07,42.72,42.0,42.67,318201.0,33.8744,34.3978,33.818,34.3575,318201.0
2018-12-14 10:00:00,42.68,42.74,42.27,42.27,138486.0,34.3656,34.4139,34.0354,34.0354,138486.0
2018-12-14 10:30:00,42.27,42.29,42.01,42.03,519562.0,34.0354,34.0515,33.8261,33.8422,519562.0
2018-12-14 11:00:00,42.02,42.2,41.89,41.97,677590.0,33.8341,33.9791,33.7295,33.7939,677590.0
2018-12-14 11:30:00,41.97,42.03,41.81,41.92,221360.0,33.7939,33.8422,33.665,33.7536,221360.0
2018-12-14 12:00:00,41.92,41.95,41.81,41.84,126592.0,33.7536,33.7778,33.665,33.6892,126592.0
2018-12-14 12:30:00,41.84,41.98,41.73,41.76,108874.0,33.6892,33.8019,33.6006,33.6248,108874.0
2018-12-14 13:00:00,41.76,41.93,41.68,41.9,138971.0,33.6248,33.7617,33.5604,33.7375,138971.0
2018-12-14 13:30:00,41.89,41.92,41.73,41.75,97992.0,33.7295,33.7536,33.6006,33.6167,97992.0
2018-12-14 14:00:00,41.74,41.83,41.62,41.73,137251.0,33.6087,33.6811,33.5121,33.6006,137251.0
2018-12-14 14:30:00,41.73,41.73,41.5,41.62,152547.0,33.6006,33.6006,33.4154,33.5121,152547.0
2018-12-14 15:00:00,41.62,41.73,41.55,41.55,138396.0,33.5121,33.6006,33.4557,33.4557,138396.0
2018-12-14 15:30:00,41.56,41.59,41.4,41.53,474362.0,33.4637,33.4879,33.3349,33.4396,474362.0
2018-12-17 09:30:00,41.31,41.8,41.27,41.8,311289.0,33.2624,33.657,33.2302,33.657,311289.0
2018-12-17 10:00:00,41.79,41.91,41.33,41.58,439868.0,33.6489,33.7456,33.2785,33.4798,439868.0
2018-12-17 10:30:00,41.55,41.91,41.5,41.88,134792.0,33.4557,33.7456,33.4154,33.7214,134792.0
2018-12-17 11:00:00,41.88,42.22,41.85,42.11,175274.0,33.7214,33.9952,33.6972,33.9066,175274.0
2018-12-17 11:30:00,42.1,42.13,41.85,41.95,149364.0,33.8985,33.9227,33.6972,33.7778,149364.0
2018-12-17 12:00:00,41.96,42.0,41.74,41.85,117551.0,33.7858,33.818,33.6087,33.6972,117551.0
2018-12-17 12:30:00,41.85,41.85,41.55,41.56,83148.0,33.6972,33.6972,33.4557,33.4637,83148.0
2018-12-17 13:00:00,41.53,41.72,41.52,41.66,88755.0,33.4396,33.5926,33.4315,33.5443,88755.0
2018-12-17 13:30:00,41.64,41.71,41.47,41.61,83975.0,33.5282,33.5845,33.3913,33.504,83975.0
2018-12-17 14:00:00,41.59,41.67,41.45,41.54,176325.0,33.4879,33.5523,33.3752,33.4476,176325.0
2018-12-17 14:30:00,41.54,41.59,41.29,41.31,164366.0,33.4476,33.4879,33.2463,33.2624,164366.0
2018-12-17 15:00:00,41.31,41.42,41.24,41.3,313081.0,33.2624,33.351,33.2061,33.2544,313081.0
2018-12-17 15:30:00,41.3,41.31,41.05,41.2,713812.0,33.2544,33.2624,33.0531,33.1739,713812.0
2018-12-18 09:30:00,41.47,41.9,41.16,41.88,185551.0,33.3913,33.7375,33.1417,33.7214,185551.0
2018-12-18 10:00:00,41.87,41.9,41.54,41.58,139931.0,33.7134,33.7375,33.4476,33.4798,139931.0
2018-12-18 10:30:00,41.58,41.75,41.34,41.39,149816.0,33.4798,33.6167,33.2866,33.3269,149816.0
2018-12-18 11:00:00,41.4,41.52,41.13,41.23,130541.0,33.3349,33.4315,33.1175,33.198,130541.0
2018-12-18 11:30:00,41.23,41.34,41.03,41.11,140549.0,33.198,33.2866,33.037,33.1014,140549.0
2018-12-18 12:00:00,41.09,41.26,41.08,41.15,108699.0,33.0853,33.2222,33.0773,33.1336,108699.0
2018-12-18 12:30:00,41.15,41.16,41.03,41.15,107960.0,33.1336,33.1417,33.037,33.1336,107960.0
2018-12-18 13:00:00,41.15,41.17,40.87,40.94,153404.0,33.1336,33.1497,32.9082,32.9645,153404.0
2018-12-18 13:30:00,40.94,40.94,40.71,40.76,134176.0,32.9645,32.9645,32.7793,32.8196,134176.0
2018-12-18 14:00:00,40.76,40.92,40.71,40.73,147426.0,32.8196,32.9484,32.7793,32.7954,147426.0
2018-12-18 14:30:00,40.74,40.74,40.41,40.46,274043.0,32.8035,32.8035,32.5378,32.578,274043.0
2018-12-18 15:00:00,40.46,40.74,40.4,40.53,243189.0,32.578,32.8035,32.5297,32.6344,243189.0
2018-12-18 15:30:00,40.53,40.93,40.53,40.77,545269.0,32.6344,32.9565,32.6344,32.8276,545269.0
2018-12-19 09:30:00,40.85,41.1,40.53,40.82,214033.0,32.8921,33.0934,32.6344,32.8679,214033.0
2018-12-19 10:00:00,40.83,41.09,40.79,40.97,118388.0,32.876,33.0853,32.8437,32.9887,118388.0
2018-12-19 10:30:00,41.0,41.17,40.96,41.08,83743.0,33.0128,33.1497,32.9806,33.0773,83743.0
2018-12-19 11:00:00,41.1,41.23,41.04,41.08,124689.0,33.0934,33.198,33.045,33.0773,124689.0
2018-12-19 11:30:00,41.08,41.11,40.96,41.1,160289.0,33.0773,33.1014,32.9806,33.0934,160289.0
2018-12-19 12:00:00,41.11,41.35,41.09,41.3,107912.0,33.1014,33.2947,33.0853,33.2544,107912.0
2018-12-19 12:30:00,41.3,41.41,41.27,41.37,172215.0,33.2544,33.343,33.2302,33.3108,172215.0
2018-12-19 13:00:00,41.37,41.4,41.13,41.15,73449.0,33.3108,33.3349,33.1175,33.1336,73449.0
2018-12-19 13:30:00,41.16,41.51,41.08,41.47,109133.0,33.1417,33.4235,33.0773,33.3913,109133.0
2018-12-19 14:00:00,41.48,41.48,40.57,41.0,217583.0,33.3993,33.3993,32.6666,33.0128,217583.0
2018-12-19 14:30:00,41.0,41.2,40.28,40.37,346505.0,33.0128,33.1739,32.4331,32.5056,346505.0
2018-12-19 15:00:00,40.37,40.37,39.92,39.93,399486.0,32.5056,32.5056,32.1432,32.1513,399486.0
2018-12-19 15:30:00,39.95,40.19,39.89,40.13,631308.0,32.1674,32.3606,32.1191,32.3123,631308.0
2018-12-20 09:30:00,39.83,40.29,39.81,40.24,198062.0,32.0708,32.4411,32.0547,32.4009,198062.0
2018-12-20 10:00:00,40.25,40.42,40.11,40.27,98476.0,32.4089,32.5458,32.2962,32.425,98476.0
2018-12-20 10:30:00,40.25,40.5,40.11,40.25,89604.0,32.4089,32.6102,32.2962,32.4089,89604.0
2018-12-20 11:00:00,40.23,40.26,40.04,40.1,191395.0,32.3928,32.417,32.2399,32.2882,191395.0
2018-12-20 11:30:00,40.09,40.16,39.82,39.84,180149.0,32.2801,32.3365,32.0627,32.0788,180149.0
2018-12-20 12:00:00,39.87,40.16,39.82,40.16,125965.0,32.103,32.3365,32.0627,32.3365,125965.0
2018-12-20 12:30:00,40.14,40.15,39.63,39.73,171796.0,32.3204,32.3284,31.9097,31.9902,171796.0
2018-12-20 13:00:00,39.73,39.77,39.59,39.66,125885.0,31.9902,32.0225,31.8775,31.9339,125885.0
2018-12-20 13:30:00,39.65,39.86,39.6,39.72,185771.0,31.9258,32.0949,31.8856,31.9822,185771.0
2018-12-20 14:00:00,39.73,39.77,39.43,39.63,212450.0,31.9902,32.0225,31.7487,31.9097,212450.0
2018-12-20 14:30:00,39.62,40.03,39.59,39.8,287775.0,31.9017,32.2318,31.8775,32.0466,287775.0
2018-12-20 15:00:00,39.79,40.05,39.65,39.81,267553.0,32.0386,32.2479,31.9258,32.0547,267553.0
2018-12-20 15:30:00,39.82,40.0,39.56,39.74,420601.0,32.0627,32.2076,31.8534,31.9983,420601.0
2018-12-21 09:30:00,39.75,40.06,39.54,39.84,489305.0,32.0063,32.256,31.8373,32.0788,489305.0
2018-12-21 10:00:00,39.86,40.31,39.77,40.17,170141.0,32.0949,32.4573,32.0225,32.3445,170141.0
2018-12-21 10:30:00,40.2,40.23,39.73,39.73,83600.0,32.3687,32.3928,31.9902,31.9902,83600.0
2018-12-21 11:00:00,39.72,39.78,39.52,39.76,132269.0,31.9822,32.0305,31.8212,32.0144,132269.0
2018-12-21 11:30:00,39.79,39.9,39.52,39.57,73514.0,32.0386,32.1271,31.8212,31.8614,73514.0
2018-12-21 12:00:00,39.57,39.63,39.4,39.45,116411.0,31.8614,31.9097,31.7245,31.7648,116411.0
2018-12-21 12:30:00,39.45,39.67,39.33,39.48,117894.0,31.7648,31.9419,31.6682,31.7889,117894.0
2018-12-21 13:00:00,39.46,39.54,39.39,39.45,75048.0,31.7728,31.8373,31.7165,31.7648,75048.0
2018-12-21 13:30:00,39.44,39.71,39.43,39.54,131667.0,31.7567,31.9741,31.7487,31.8373,131667.0
2018-12-21 14:00:00,39.54,39.55,39.35,39.46,127093.0,31.8373,31.8453,31.6843,31.7728,127093.0
2018-12-21 14:30:00,39.45,39.53,39.21,39.34,133993.0,31.7648,31.8292,31.5715,31.6762,133993.0
2018-12-21 15:00:00,39.34,39.44,38.97,38.98,200403.0,31.6762,31.7567,31.3783,31.3863,200403.0
2018-12-21 15:30:00,38.98,39.13,38.91,39.05,582066.0,31.3863,31.5071,31.33,31.4427,582066.0
2018-12-24 09:30:00,38.77,39.16,38.41,38.44,199223.0,31.2173,31.5313,30.9274,30.9515,199223.0
2018-12-24 10:00:00,38.46,38.68,38.18,38.51,147465.0,30.9676,31.1448,30.7422,31.0079,147465.0
2018-12-24 10:30:00,38.52,38.98,38.52,38.89,114748.0,31.016,31.3863,31.016,31.3139,114748.0
2018-12-24 11:00:00,38.9,39.15,38.82,39.02,219794.0,31.3219,31.5232,31.2575,31.4186,219794.0
2018-12-24 11:30:00,39.02,39.2,38.86,38.86,137110.0,31.4186,31.5635,31.2897,31.2897,137110.0
2018-12-24 12:00:00,38.88,38.97,38.63,38.82,131396.0,31.3058,31.3783,31.1045,31.2575,131396.0
2018-12-24 12:30:00,38.83,38.93,38.51,38.51,261027.0,31.2656,31.3461,31.0079,31.0079,261027.0
2018-12-26 09:30:00,38.64,38.96,38.21,38.42,268609.0,31.1126,31.3702,30.7664,30.9354,268609.0
2018-12-26 10:00:00,38.41,38.48,38.08,38.35,110855.0,30.9274,30.9838,30.6617,30.8791,110855.0
2018-12-26 10:30:00,38.34,38.38,38.2,38.25,156552.0,30.871,30.9032,30.7583,30.7986,156552.0
2018-12-26 11:00:00,38.26,38.83,38.24,38.81,151365.0,30.8066,31.2656,30.7905,31.2495,151365.0
2018-12-26 11:30:00,38.79,39.29,38.7,39.26,134904.0,31.2334,31.636,31.1609,31.6118,134904.0
2018-12-26 12:00:00,39.26,39.47,39.2,39.27,148799.0,31.6118,31.7809,31.5635,31.6199,148799.0
2018-12-26 12:30:00,39.27,39.49,39.25,39.44,124333.0,31.6199,31.797,31.6038,31.7567,124333.0
2018-12-26 13:00:00,39.44,39.51,39.17,39.27,117537.0,31.7567,31.8131,31.5393,31.6199,117537.0
2018-12-26 13:30:00,39.27,39.75,39.26,39.74,207372.0,31.6199,32.0063,31.6118,31.9983,207372.0
2018-12-26 14:00:00,39.75,39.78,39.62,39.67,223428.0,32.0063,32.0305,31.9017,31.9419,223428.0
2018-12-26 14:30:00,39.68,39.86,39.6,39.85,138486.0,31.95,32.0949,31.8856,32.0869,138486.0
2018-12-26 15:00:00,39.85,40.11,39.8,40.09,179127.0,32.0869,32.2962,32.0466,32.2801,179127.0
2018-12-26 15:30:00,40.09,40.52,40.08,40.52,465401.0,32.2801,32.6263,32.2721,32.6263,465401.0
2018-12-27 09:30:00,39.85,40.24,39.75,40.02,171370.0,32.0869,32.4009,32.0063,32.2237,171370.0
2018-12-27 10:00:00,40.05,40.17,39.81,39.89,99815.0,32.2479,32.3445,32.0547,32.1191,99815.0
2018-12-27 10:30:00,39.88,40.13,39.82,39.9,176325.0,32.111,32.3123,32.0627,32.1271,176325.0
2018-12-27 11:00:00,39.89,40.09,39.75,40.04,100169.0,32.1191,32.2801,32.0063,32.2399,100169.0
2018-12-27 11:30:00,40.07,40.17,39.75,39.9,109568.0,32.264,32.3445,32.0063,32.1271,109568.0
2018-12-27 12:00:00,39.89,39.96,39.58,39.63,94305.0,32.1191,32.1754,31.8695,31.9097,94305.0
2018-12-27 12:30:00,39.61,39.65,39.45,39.61,73526.0,31.8936,31.9258,31.7648,31.8936,73526.0
2018-12-27 13:00:00,39.6,39.66,39.43,39.45,88900.0,31.8856,31.9339,31.7487,31.7648,88900.0
2018-12-27 13:30:00,39.44,39.51,39.3,39.44,145900.0,31.7567,31.8131,31.644,31.7567,145900.0
2018-12-27 14:00:00,39.43,39.46,39.18,39.31,111895.0,31.7487,31.7728,31.5474,31.6521,111895.0
2018-12-27 14:30:00,39.31,39.57,39.2,39.5,106254.0,31.6521,31.8614,31.5635,31.805,106254.0
2018-12-27 15:00:00,39.5,39.82,39.28,39.77,200579.0,31.805,32.0627,31.6279,32.0225,200579.0
2018-12-27 15:30:00,39.79,40.46,39.73,40.46,423556.0,32.0386,32.578,31.9902,32.578,423556.0
2018-12-28 09:30:00,40.67,41.03,40.48,40.91,140174.0,32.7471,33.037,32.5941,32.9404,140174.0
2018-12-28 10:00:00,40.92,40.99,40.61,40.63,163867.0,32.9484,33.0048,32.6988,32.7149,163867.0
2018-12-28 10:30:00,40.63,40.78,40.47,40.64,150237.0,32.7149,32.8357,32.5861,32.723,150237.0
2018-12-28 11:00:00,40.65,40.66,40.42,40.51,114925.0,32.731,32.7391,32.5458,32.6183,114925.0
2018-12-28 11:30:00,40.53,40.61,40.44,40.51,96214.0,32.6344,32.6988,32.5619,32.6183,96214.0
2018-12-28 12:00:00,40.5,40.66,40.48,40.53,104617.0,32.6102,32.7391,32.5941,32.6344,104617.0
2018-12-28 12:30:00,40.55,40.57,40.22,40.23,76601.0,32.6505,32.6666,32.3848,32.3928,76601.0
2018-12-28 13:00:00,40.22,40.4,40.13,40.13,78214.0,32.3848,32.5297,32.3123,32.3123,78214.0
2018-12-28 13:30:00,40.14,40.37,40.09,40.27,158486.0,32.3204,32.5056,32.2801,32.425,158486.0
2018-12-28 14:00:00,40.27,40.62,40.26,40.46,174483.0,32.425,32.7069,32.417,32.578,174483.0
2018-12-28 14:30:00,40.47,40.92,40.46,40.83,170322.0,32.5861,32.9484,32.578,32.876,170322.0
2018-12-28 15:00:00,40.84,40.91,40.24,40.34,185461.0,32.884,32.9404,32.4009,32.4814,185461.0
2018-12-28 15:30:00,40.34,40.47,40.22,40.44,380414.0,32.4814,32.5861,32.3848,32.5619,380414.0
2018-12-31 09:30:00,40.68,40.96,40.28,40.29,140428.0,32.7552,32.9806,32.4331,32.4411,140428.0
2018-12-31 10:00:00,40.27,40.45,40.22,40.23,110238.0,32.425,32.57,32.3848,32.3928,110238.0
2018-12-31 10:30:00,40.24,40.39,40.2,40.23,138487.0,32.4009,32.5217,32.3687,32.3928,138487.0
2018-12-31 11:00:00,40.23,40.3,40.1,40.28,85013.0,32.3928,32.4492,32.2882,32.4331,85013.0
2018-12-31 11:30:00,40.27,40.27,39.94,40.2,96657.0,32.425,32.425,32.1593,32.3687,96657.0
2018-12-31 12:00:00,40.2,40.34,40.16,40.28,93465.0,32.3687,32.4814,32.3365,32.4331,93465.0
2018-12-31 12:30:00,40.28,40.44,40.27,40.4,71014.0,32.4331,32.5619,32.425,32.5297,71014.0
2018-12-31 13:00:00,40.4,40.56,40.37,40.56,109782.0,32.5297,32.6586,32.5056,32.6586,109782.0
2018-12-31 13:30:00,40.57,40.6,40.3,40.31,158834.0,32.6666,32.6908,32.4492,32.4573,158834.0
2018-12-31 14:00:00,40.31,40.35,40.2,40.22,121882.0,32.4573,32.4895,32.3687,32.3848,121882.0
2018-12-31 14:30:00,40.22,40.39,40.14,40.27,142188.0,32.3848,32.5217,32.3204,32.425,142188.0
2018-12-31 15:00:00,40.27,40.39,40.22,40.36,151832.0,32.425,32.5217,32.3848,32.4975,151832.0
2018-12-31 15:30:00,40.37,40.74,40.36,40.74,472696.0,32.5056,32.8035,32.4975,32.8035,472696.0
2019-01-02 09:30:00,40.03,40.67,40.03,40.67,156502.0,32.2318,32.7471,32.2318,32.7471,156502.0
2019-01-02 10:00:00,40.68,41.2,40.54,41.1,106815.0,32.7552,33.1739,32.6424,33.0934,106815.0
2019-01-02 10:30:00,41.09,41.32,40.96,41.21,97796.0,33.0853,33.2705,32.9806,33.1819,97796.0
2019-01-02 11:00:00,41.2,41.49,41.14,41.32,135006.0,33.1739,33.4074,33.1256,33.2705,135006.0
2019-01-02 11:30:00,41.32,41.51,41.23,41.23,152424.0,33.2705,33.4235,33.198,33.198,152424.0
2019-01-02 12:00:00,41.23,41.26,41.04,41.13,117163.0,33.198,33.2222,33.045,33.1175,117163.0
2019-01-02 12:30:00,41.11,41.3,41.07,41.24,79383.0,33.1014,33.2544,33.0692,33.2061,79383.0
2019-01-02 13:00:00,41.24,41.39,41.24,41.32,86257.0,33.2061,33.3269,33.2061,33.2705,86257.0
2019-01-02 13:30:00,41.31,41.5,41.26,41.5,81155.0,33.2624,33.4154,33.2222,33.4154,81155.0
2019-01-02 14:00:00,41.49,41.51,41.33,41.46,110457.0,33.4074,33.4235,33.2785,33.3832,110457.0
2019-01-02 14:30:00,41.46,41.58,41.4,41.41,105897.0,33.3832,33.4798,33.3349,33.343,105897.0
2019-01-02 15:00:00,41.4,41.47,41.23,41.32,167066.0,33.3349,33.3913,33.198,33.2705,167066.0
2019-01-02 15:30:00,41.32,41.61,41.23,41.59,321322.0,33.2705,33.504,33.198,33.4879,321322.0
2019-01-03 09:30:00,41.49,41.71,41.22,41.65,151601.0,33.4074,33.5845,33.19,33.5362,151601.0
2019-01-03 10:00:00,41.62,41.67,41.24,41.56,151921.0,33.5121,33.5523,33.2061,33.4637,151921.0
2019-01-03 10:30:00,41.55,41.69,41.2,41.68,189892.0,33.4557,33.5684,33.1739,33.5604,189892.0
2019-01-03 11:00:00,41.66,41.94,41.55,41.76,96413.0,33.5443,33.7697,33.4557,33.6248,96413.0
2019-01-03 11:30:00,41.76,42.11,41.7,41.94,81449.0,33.6248,33.9066,33.5765,33.7697,81449.0
2019-01-03 12:00:00,41.94,42.04,41.83,41.98,94777.0,33.7697,33.8502,33.6811,33.8019,94777.0
2019-01-03 12:30:00,41.99,42.14,41.88,42.09,91467.0,33.81,33.9308,33.7214,33.8905,91467.0
2019-01-03 13:00:00,42.07,42.07,41.67,41.73,77897.0,33.8744,33.8744,33.5523,33.6006,77897.0
2019-01-03 13:30:00,41.72,41.89,41.68,41.7,67338.0,33.5926,33.7295,33.5604,33.5765,67338.0
2019-01-03 14:00:00,41.69,41.76,41.57,41.74,82502.0,33.5684,33.6248,33.4718,33.6087,82502.0
2019-01-03 14:30:00,41.76,41.81,41.39,41.46,115825.0,33.6248,33.665,33.3269,33.3832,115825.0
2019-01-03 15:00:00,41.45,41.49,41.35,41.43,157118.0,33.3752,33.4074,33.2947,33.3591,157118.0
2019-01-03 15:30:00,41.42,41.57,41.3,41.34,240683.0,33.351,33.4718,33.2544,33.2866,240683.0
2019-01-04 09:30:00,42.13,42.4,41.88,42.12,181762.0,33.9227,34.1401,33.7214,33.9146,181762.0
2019-01-04 10:00:00,42.13,42.56,42.09,42.56,177154.0,33.9227,34.2689,33.8905,34.2689,177154.0
2019-01-04 10:30:00,42.55,42.57,42.03,42.29,95703.0,34.2609,34.277,33.8422,34.0515,95703.0
2019-01-04 11:00:00,42.28,42.52,42.19,42.24,112723.0,34.0435,34.2367,33.971,34.0113,112723.0
2019-01-04 11:30:00,42.22,42.61,42.2,42.58,100869.0,33.9952,34.3092,33.9791,34.285,100869.0
2019-01-04 12:00:00,42.58,42.61,42.38,42.55,64661.0,34.285,34.3092,34.124,34.2609,64661.0
2019-01-04 12:30:00,42.55,42.75,42.47,42.66,94122.0,34.2609,34.4219,34.1965,34.3495,94122.0
2019-01-04 13:00:00,42.66,42.81,42.57,42.61,75423.0,34.3495,34.4702,34.277,34.3092,75423.0
2019-01-04 13:30:00,42.61,42.67,42.43,42.5,104392.0,34.3092,34.3575,34.1643,34.2206,104392.0
2019-01-04 14:00:00,42.51,42.6,42.33,42.56,76355.0,34.2287,34.3011,34.0837,34.2689,76355.0
2019-01-04 14:30:00,42.58,42.7,42.48,42.51,79149.0,34.285,34.3817,34.2045,34.2287,79149.0
2019-01-04 15:00:00,42.5,42.67,42.44,42.55,182950.0,34.2206,34.3575,34.1723,34.2609,182950.0
2019-01-04 15:30:00,42.55,42.71,42.53,42.63,361872.0,34.2609,34.3897,34.2448,34.3253,361872.0
2019-01-07 09:30:00,42.31,42.73,42.1,42.62,164849.0,34.0676,34.4058,33.8985,34.3172,164849.0
2019-01-07 10:00:00,42.59,42.91,42.54,42.71,101155.0,34.2931,34.5508,34.2528,34.3897,101155.0
2019-01-07 10:30:00,42.7,42.92,42.6,42.84,123738.0,34.3817,34.5588,34.3011,34.4944,123738.0
2019-01-07 11:00:00,42.84,42.96,42.76,42.95,119941.0,34.4944,34.591,34.43,34.583,119941.0
2019-01-07 11:30:00,42.95,43.16,42.8,43.13,87886.0,34.583,34.752,34.4622,34.7279,87886.0
2019-01-07 12:00:00,43.14,43.15,42.94,43.07,88610.0,34.7359,34.744,34.5749,34.6796,88610.0
2019-01-07 12:30:00,43.08,43.17,42.96,43.13,112750.0,34.6876,34.7601,34.591,34.7279,112750.0
2019-01-07 13:00:00,43.13,43.39,43.13,43.28,162695.0,34.7279,34.9372,34.7279,34.8487,162695.0
2019-01-07 13:30:00,43.27,43.38,43.07,43.08,128336.0,34.8406,34.9292,34.6796,34.6876,128336.0
2019-01-07 14:00:00,43.09,43.34,43.05,43.25,162896.0,34.6957,34.897,34.6635,34.8245,162896.0
2019-01-07 14:30:00,43.25,43.25,42.91,42.96,98732.0,34.8245,34.8245,34.5508,34.591,98732.0
2019-01-07 15:00:00,42.95,43.14,42.94,43.09,120984.0,34.583,34.7359,34.5749,34.6957,120984.0
2019-01-07 15:30:00,43.08,43.09,42.75,42.78,405734.0,34.6876,34.6957,34.4219,34.4461,405734.0
2019-01-08 09:30:00,43.31,43.31,42.7,42.97,269743.0,34.8728,34.8728,34.3817,34.5991,269743.0
2019-01-08 10:00:00,42.97,43.17,42.64,42.8,75911.0,34.5991,34.7601,34.3333,34.4622,75911.0
2019-01-08 10:30:00,42.79,42.82,42.46,42.55,82110.0,34.4541,34.4783,34.1884,34.2609,82110.0
2019-01-08 11:00:00,42.54,42.78,42.49,42.66,101009.0,34.2528,34.4461,34.2126,34.3495,101009.0
2019-01-08 11:30:00,42.66,42.9,42.55,42.9,104793.0,34.3495,34.5427,34.2609,34.5427,104793.0
2019-01-08 12:00:00,42.91,43.13,42.89,43.09,123416.0,34.5508,34.7279,34.5346,34.6957,123416.0
2019-01-08 12:30:00,43.09,43.1,42.9,43.06,93758.0,34.6957,34.7037,34.5427,34.6715,93758.0
2019-01-08 13:00:00,43.06,43.2,43.03,43.16,72189.0,34.6715,34.7843,34.6474,34.752,72189.0
2019-01-08 13:30:00,43.16,43.29,43.1,43.19,97857.0,34.752,34.8567,34.7037,34.7762,97857.0
2019-01-08 14:00:00,43.19,43.33,42.92,43.13,340947.0,34.7762,34.8889,34.5588,34.7279,340947.0
2019-01-08 14:30:00,43.12,43.26,42.92,42.99,153414.0,34.7198,34.8326,34.5588,34.6152,153414.0
2019-01-08 15:00:00,42.98,43.04,42.83,43.03,193087.0,34.6071,34.6554,34.4863,34.6474,193087.0
2019-01-08 15:30:00,43.04,43.28,43.03,43.19,500826.0,34.6554,34.8487,34.6474,34.7762,500826.0
2019-01-09 09:30:00,43.33,43.72,43.18,43.44,214893.0,34.8889,35.203,34.7682,34.9775,214893.0
2019-01-09 10:00:00,43.47,43.52,43.24,43.3,110690.0,35.0017,35.0419,34.8165,34.8648,110690.0
2019-01-09 10:30:00,43.29,43.29,42.98,43.11,152060.0,34.8567,34.8567,34.6071,34.7118,152060.0
2019-01-09 11:00:00,43.11,43.53,43.09,43.49,138798.0,34.7118,35.05,34.6957,35.0178,138798.0
2019-01-09 11:30:00,43.5,43.71,43.41,43.58,365487.0,35.0258,35.1949,34.9533,35.0902,365487.0
2019-01-09 12:00:00,43.57,43.77,43.56,43.71,84465.0,35.0822,35.2432,35.0741,35.1949,84465.0
2019-01-09 12:30:00,43.72,43.89,43.69,43.88,88005.0,35.203,35.3398,35.1788,35.3318,88005.0
2019-01-09 13:00:00,43.87,43.95,43.74,43.79,105011.0,35.3237,35.3881,35.2191,35.2593,105011.0
2019-01-09 13:30:00,43.79,43.8,43.62,43.7,187045.0,35.2593,35.2674,35.1224,35.1869,187045.0
2019-01-09 14:00:00,43.7,43.77,43.55,43.58,123572.0,35.1869,35.2432,35.0661,35.0902,123572.0
2019-01-09 14:30:00,43.59,43.78,43.55,43.7,98630.0,35.0983,35.2513,35.0661,35.1869,98630.0
2019-01-09 15:00:00,43.7,43.74,43.62,43.67,105340.0,35.1869,35.2191,35.1224,35.1627,105340.0
2019-01-09 15:30:00,43.67,43.72,43.4,43.56,266622.0,35.1627,35.203,34.9453,35.0741,266622.0
2019-01-10 09:30:00,43.44,43.64,43.18,43.35,181339.0,34.9775,35.1385,34.7682,34.905,181339.0
2019-01-10 10:00:00,43.33,43.55,43.19,43.35,107955.0,34.8889,35.0661,34.7762,34.905,107955.0
2019-01-10 10:30:00,43.36,43.55,43.32,43.53,72949.0,34.9131,35.0661,34.8809,35.05,72949.0
2019-01-10 11:00:00,43.55,43.8,43.53,43.61,127254.0,35.0661,35.2674,35.05,35.1144,127254.0
2019-01-10 11:30:00,43.61,43.89,43.58,43.88,160249.0,35.1144,35.3398,35.0902,35.3318,160249.0
2019-01-10 12:00:00,43.89,43.95,43.6,43.61,99567.0,35.3398,35.3881,35.1063,35.1144,99567.0
2019-01-10 12:30:00,43.61,43.67,43.54,43.65,95995.0,35.1144,35.1627,35.058,35.1466,95995.0
2019-01-10 13:00:00,43.64,43.66,43.38,43.42,71168.0,35.1385,35.1546,34.9292,34.9614,71168.0
2019-01-10 13:30:00,43.44,43.57,43.26,43.56,76210.0,34.9775,35.0822,34.8326,35.0741,76210.0
2019-01-10 14:00:00,43.56,43.88,43.56,43.81,84617.0,35.0741,35.3318,35.0741,35.2754,84617.0
2019-01-10 14:30:00,43.81,43.92,43.74,43.86,98268.0,35.2754,35.364,35.2191,35.3157,98268.0
2019-01-10 15:00:00,43.86,43.91,43.77,43.89,108957.0,35.3157,35.3559,35.2432,35.3398,108957.0
2019-01-10 15:30:00,43.88,43.93,43.73,43.77,288722.0,35.3318,35.372,35.211,35.2432,288722.0
2019-01-11 09:30:00,43.44,43.66,43.3,43.59,97604.0,34.9775,35.1546,34.8648,35.0983,97604.0
2019-01-11 10:00:00,43.56,43.6,43.27,43.3,68667.0,35.0741,35.1063,34.8406,34.8648,68667.0
2019-01-11 10:30:00,43.29,43.65,43.26,43.64,92401.0,34.8567,35.1466,34.8326,35.1385,92401.0
2019-01-11 11:00:00,43.65,43.91,43.59,43.91,87758.0,35.1466,35.3559,35.0983,35.3559,87758.0
2019-01-11 11:30:00,43.9,44.09,43.86,43.94,112028.0,35.3479,35.5009,35.3157,35.3801,112028.0
2019-01-11 12:00:00,43.94,44.02,43.86,43.92,72231.0,35.3801,35.4445,35.3157,35.364,72231.0
2019-01-11 12:30:00,43.92,44.14,43.91,43.99,131973.0,35.364,35.5411,35.3559,35.4204,131973.0
2019-01-11 13:00:00,43.98,44.0,43.86,43.92,68113.0,35.4123,35.4284,35.3157,35.364,68113.0
2019-01-11 13:30:00,43.92,44.07,43.92,44.07,57150.0,35.364,35.4848,35.364,35.4848,57150.0
2019-01-11 14:00:00,44.08,44.14,44.02,44.06,82499.0,35.4928,35.5411,35.4445,35.4767,82499.0
2019-01-11 14:30:00,44.07,44.07,43.91,43.95,101925.0,35.4848,35.4848,35.3559,35.3881,101925.0
2019-01-11 15:00:00,43.95,43.98,43.89,43.91,95602.0,35.3881,35.4123,35.3398,35.3559,95602.0
2019-01-11 15:30:00,43.91,44.04,43.88,44.0,260630.0,35.3559,35.4606,35.3318,35.4284,260630.0
2019-01-14 09:30:00,43.67,44.16,43.54,44.15,96822.0,35.1627,35.5572,35.058,35.5492,96822.0
2019-01-14 10:00:00,44.12,44.34,44.09,44.21,228754.0,35.525,35.7022,35.5009,35.5975,228754.0
2019-01-14 10:30:00,44.21,44.32,44.11,44.2,117757.0,35.5975,35.6861,35.517,35.5894,117757.0
2019-01-14 11:00:00,44.2,44.23,43.85,44.01,69868.0,35.5894,35.6136,35.3076,35.4365,69868.0
2019-01-14 11:30:00,44.02,44.34,43.99,44.19,54357.0,35.4445,35.7022,35.4204,35.5814,54357.0
2019-01-14 12:00:00,44.18,44.51,44.18,44.46,78800.0,35.5733,35.8391,35.5733,35.7988,78800.0
2019-01-14 12:30:00,44.47,44.48,44.34,44.44,47102.0,35.8068,35.8149,35.7022,35.7827,47102.0
2019-01-14 13:00:00,44.43,44.56,44.38,44.46,77724.0,35.7746,35.8793,35.7344,35.7988,77724.0
2019-01-14 13:30:00,44.46,44.46,44.3,44.33,61667.0,35.7988,35.7988,35.67,35.6941,61667.0
2019-01-14 14:00:00,44.33,44.39,44.28,44.38,94640.0,35.6941,35.7424,35.6539,35.7344,94640.0
2019-01-14 14:30:00,44.37,44.54,44.35,44.5,113724.0,35.7263,35.8632,35.7102,35.831,113724.0
2019-01-14 15:00:00,44.51,44.53,44.38,44.38,93232.0,35.8391,35.8552,35.7344,35.7344,93232.0
2019-01-14 15:30:00,44.39,44.45,44.27,44.32,203211.0,35.7424,35.7907,35.6458,35.6861,203211.0
2019-01-15 09:30:00,44.15,44.49,43.85,43.97,90636.0,35.5492,35.823,35.3076,35.4043,90636.0
2019-01-15 10:00:00,43.99,44.21,43.78,43.89,185124.0,35.4204,35.5975,35.2513,35.3398,185124.0
2019-01-15 10:30:00,43.9,44.23,43.84,44.23,129315.0,35.3479,35.6136,35.2996,35.6136,129315.0
2019-01-15 11:00:00,44.25,44.31,44.16,44.28,100644.0,35.6297,35.678,35.5572,35.6539,100644.0
2019-01-15 11:30:00,44.28,44.64,44.23,44.59,93887.0,35.6539,35.9437,35.6136,35.9035,93887.0
2019-01-15 12:00:00,44.59,44.69,44.56,44.61,50340.0,35.9035,35.984,35.8793,35.9196,50340.0
2019-01-15 12:30:00,44.6,44.66,44.49,44.53,49445.0,35.9115,35.9598,35.823,35.8552,49445.0
2019-01-15 13:00:00,44.54,44.55,44.39,44.4,60707.0,35.8632,35.8713,35.7424,35.7505,60707.0
2019-01-15 13:30:00,44.39,44.58,44.38,44.47,50273.0,35.7424,35.8954,35.7344,35.8068,50273.0
2019-01-15 14:00:00,44.47,44.54,44.35,44.36,52510.0,35.8068,35.8632,35.7102,35.7183,52510.0
2019-01-15 14:30:00,44.34,44.64,44.33,44.63,79737.0,35.7022,35.9437,35.6941,35.9357,79737.0
2019-01-15 15:00:00,44.62,44.76,44.58,44.76,89995.0,35.9276,36.0404,35.8954,36.0404,89995.0
2019-01-15 15:30:00,44.75,44.83,44.69,44.82,292347.0,36.0323,36.0967,35.984,36.0887,292347.0
2019-01-16 09:30:00,45.23,45.35,44.97,45.27,297252.0,36.4188,36.5154,36.2094,36.451,297252.0
2019-01-16 10:00:00,45.26,45.43,45.2,45.27,253794.0,36.4429,36.5798,36.3946,36.451,253794.0
2019-01-16 10:30:00,45.27,45.49,45.18,45.46,172839.0,36.451,36.6281,36.3785,36.604,172839.0
2019-01-16 11:00:00,45.46,45.62,45.43,45.6,82253.0,36.604,36.7328,36.5798,36.7167,82253.0
2019-01-16 11:30:00,45.59,45.7,45.51,45.61,85180.0,36.7087,36.7972,36.6442,36.7248,85180.0
2019-01-16 12:00:00,45.62,45.81,45.59,45.78,128702.0,36.7328,36.8858,36.7087,36.8616,128702.0
2019-01-16 12:30:00,45.78,45.89,45.73,45.75,230933.0,36.8616,36.9502,36.8214,36.8375,230933.0
2019-01-16 13:00:00,45.73,45.83,45.68,45.81,99963.0,36.8214,36.9019,36.7811,36.8858,99963.0
2019-01-16 13:30:00,45.8,45.88,45.7,45.73,73924.0,36.8778,36.9422,36.7972,36.8214,73924.0
2019-01-16 14:00:00,45.74,45.79,45.68,45.76,180362.0,36.8294,36.8697,36.7811,36.8455,180362.0
2019-01-16 14:30:00,45.77,45.84,45.69,45.72,259320.0,36.8536,36.91,36.7892,36.8133,259320.0
2019-01-16 15:00:00,45.72,45.92,45.69,45.91,130601.0,36.8133,36.9744,36.7892,36.9663,130601.0
2019-01-16 15:30:00,45.91,45.92,45.73,45.75,306537.0,36.9663,36.9744,36.8214,36.8375,306537.0
2019-01-17 09:30:00,45.54,45.74,45.42,45.45,238867.0,36.6684,36.8294,36.5718,36.5959,238867.0
2019-01-17 10:00:00,45.44,45.45,45.15,45.32,78385.0,36.5879,36.5959,36.3544,36.4913,78385.0
2019-01-17 10:30:00,45.33,45.5,45.32,45.49,115129.0,36.4993,36.6362,36.4913,36.6281,115129.0
2019-01-17 11:00:00,45.5,45.68,45.48,45.66,152275.0,36.6362,36.7811,36.6201,36.765,152275.0
2019-01-17 11:30:00,45.66,46.1,45.65,46.06,283709.0,36.765,37.1193,36.757,37.0871,283709.0
2019-01-17 12:00:00,46.06,46.17,45.94,46.06,279474.0,37.0871,37.1757,36.9905,37.0871,279474.0
2019-01-17 12:30:00,46.07,46.09,45.98,46.07,119379.0,37.0952,37.1113,37.0227,37.0952,119379.0
2019-01-17 13:00:00,46.06,46.29,45.98,46.26,168664.0,37.0871,37.2723,37.0227,37.2481,168664.0
2019-01-17 13:30:00,46.26,46.3,46.19,46.27,130265.0,37.2481,37.2803,37.1918,37.2562,130265.0
2019-01-17 14:00:00,46.27,46.27,46.07,46.16,123525.0,37.2562,37.2562,37.0952,37.1676,123525.0
2019-01-17 14:30:00,46.15,46.43,46.13,46.27,321006.0,37.1596,37.385,37.1435,37.2562,321006.0
2019-01-17 15:00:00,46.27,46.52,46.06,46.52,332473.0,37.2562,37.4575,37.0871,37.4575,332473.0
2019-01-17 15:30:00,46.53,46.63,46.37,46.59,768749.0,37.4655,37.5461,37.3367,37.5139,768749.0
2019-01-18 09:30:00,46.85,46.95,46.07,46.65,313537.0,37.7232,37.8037,37.0952,37.5622,313537.0
2019-01-18 10:00:00,46.62,46.81,46.58,46.63,514286.0,37.538,37.691,37.5058,37.5461,514286.0
2019-01-18 10:30:00,46.63,47.02,46.63,46.91,104830.0,37.5461,37.8601,37.5461,37.7715,104830.0
2019-01-18 11:00:00,46.92,47.08,46.89,47.01,207646.0,37.7796,37.9084,37.7554,37.852,207646.0
2019-01-18 11:30:00,47.02,47.06,46.92,47.06,150227.0,37.8601,37.8923,37.7796,37.8923,150227.0
2019-01-18 12:00:00,47.09,47.12,47.02,47.03,104293.0,37.9164,37.9406,37.8601,37.8681,104293.0
2019-01-18 12:30:00,47.03,47.08,46.99,47.07,138427.0,37.8681,37.9084,37.8359,37.9003,138427.0
2019-01-18 13:00:00,47.06,47.07,46.89,46.91,176043.0,37.8923,37.9003,37.7554,37.7715,176043.0
2019-01-18 13:30:00,46.91,47.02,46.88,47.01,204836.0,37.7715,37.8601,37.7474,37.852,204836.0
2019-01-18 14:00:00,47.0,47.07,46.97,47.02,198400.0,37.844,37.9003,37.8198,37.8601,198400.0
2019-01-18 14:30:00,47.02,47.06,46.91,46.99,228329.0,37.8601,37.8923,37.7715,37.8359,228329.0
2019-01-18 15:00:00,46.98,47.21,46.95,47.16,270354.0,37.8279,38.0131,37.8037,37.9728,270354.0
2019-01-18 15:30:00,47.16,47.19,46.99,47.07,892608.0,37.9728,37.997,37.8359,37.9003,892608.0
2019-01-22 09:30:00,46.88,46.96,46.46,46.73,176345.0,37.7474,37.8118,37.4092,37.6266,176345.0
2019-01-22 10:00:00,46.72,46.78,46.54,46.66,219318.0,37.6185,37.6668,37.4736,37.5702,219318.0
2019-01-22 10:30:00,46.64,46.67,46.45,46.52,135612.0,37.5541,37.5783,37.4011,37.4575,135612.0
2019-01-22 11:00:00,46.52,46.91,46.51,46.74,320850.0,37.4575,37.7715,37.4494,37.6346,320850.0
2019-01-22 11:30:00,46.74,46.88,46.52,46.52,172895.0,37.6346,37.7474,37.4575,37.4575,172895.0
2019-01-22 12:00:00,46.52,46.85,46.42,46.72,245450.0,37.4575,37.7232,37.377,37.6185,245450.0
2019-01-22 12:30:00,46.71,46.72,46.61,46.61,101421.0,37.6105,37.6185,37.53,37.53,101421.0
2019-01-22 13:00:00,46.61,46.61,46.37,46.56,132225.0,37.53,37.53,37.3367,37.4897,132225.0
2019-01-22 13:30:00,46.55,46.76,46.53,46.62,231990.0,37.4816,37.6507,37.4655,37.538,231990.0
2019-01-22 14:00:00,46.61,46.69,46.45,46.45,152443.0,37.53,37.5944,37.4011,37.4011,152443.0
2019-01-22 14:30:00,46.46,46.51,46.22,46.36,317540.0,37.4092,37.4494,37.2159,37.3287,317540.0
2019-01-22 15:00:00,46.36,46.48,46.29,46.3,370889.0,37.3287,37.4253,37.2723,37.2803,370889.0
2019-01-22 15:30:00,46.3,46.56,46.18,46.53,1033326.0,37.2803,37.4897,37.1837,37.4655,1033326.0
2019-01-23 09:30:00,47.4,48.49,46.72,48.25,934744.0,38.1661,39.0437,37.6185,38.8505,934744.0
2019-01-23 10:00:00,48.23,48.4,48.11,48.37,519463.0,38.8344,38.9712,38.7377,38.9471,519463.0
2019-01-23 10:30:00,48.38,48.4,47.96,48.18,364560.0,38.9551,38.9712,38.617,38.7941,364560.0
2019-01-23 11:00:00,48.18,48.34,48.08,48.22,253753.0,38.7941,38.9229,38.7136,38.8263,253753.0
2019-01-23 11:30:00,48.23,48.47,48.09,48.15,262317.0,38.8344,39.0276,38.7216,38.77,262317.0
2019-01-23 12:00:00,48.14,48.14,47.86,47.99,237524.0,38.7619,38.7619,38.5364,38.6411,237524.0
2019-01-23 12:30:00,48.0,48.1,47.96,48.02,161591.0,38.6492,38.7297,38.617,38.6653,161591.0
2019-01-23 13:00:00,48.04,48.11,47.91,48.03,168607.0,38.6814,38.7377,38.5767,38.6733,168607.0
2019-01-23 13:30:00,48.03,48.17,48.01,48.05,260449.0,38.6733,38.7861,38.6572,38.6894,260449.0
2019-01-23 14:00:00,48.06,48.31,48.02,48.19,211581.0,38.6975,38.8988,38.6653,38.8022,211581.0
2019-01-23 14:30:00,48.18,48.21,48.01,48.12,266347.0,38.7941,38.8183,38.6572,38.7458,266347.0
2019-01-23 15:00:00,48.12,48.21,48.05,48.15,398440.0,38.7458,38.8183,38.6894,38.77,398440.0
2019-01-23 15:30:00,48.14,48.16,47.95,48.11,876876.0,38.7619,38.778,38.6089,38.7377,876876.0
2019-01-24 09:30:00,47.87,48.57,47.71,48.57,215161.0,38.5445,39.1081,38.4157,39.1081,215161.0
2019-01-24 10:00:00,48.57,48.74,48.5,48.65,216281.0,39.1081,39.245,39.0518,39.1725,216281.0
2019-01-24 10:30:00,48.65,48.7,48.42,48.68,184652.0,39.1725,39.2128,38.9874,39.1967,184652.0
2019-01-24 11:00:00,48.68,48.73,48.48,48.64,138084.0,39.1967,39.237,39.0357,39.1645,138084.0
2019-01-24 11:30:00,48.63,48.68,48.48,48.56,104886.0,39.1564,39.1967,39.0357,39.1001,104886.0
2019-01-24 12:00:00,48.55,48.59,48.49,48.58,75773.0,39.092,39.1242,39.0437,39.1162,75773.0
2019-01-24 12:30:00,48.58,48.71,48.56,48.57,315086.0,39.1162,39.2209,39.1001,39.1081,315086.0
2019-01-24 13:00:00,48.57,48.58,48.18,48.22,166219.0,39.1081,39.1162,38.7941,38.8263,166219.0
2019-01-24 13:30:00,48.21,48.34,48.11,48.23,160608.0,38.8183,38.9229,38.7377,38.8344,160608.0
2019-01-24 14:00:00,48.24,48.42,48.19,48.38,195330.0,38.8424,38.9874,38.8022,38.9551,195330.0
2019-01-24 14:30:00,48.37,48.47,48.25,48.43,163307.0,38.9471,39.0276,38.8505,38.9954,163307.0
2019-01-24 15:00:00,48.44,48.63,48.41,48.57,160689.0,39.0035,39.1564,38.9793,39.1081,160689.0
2019-01-24 15:30:00,48.57,48.69,48.45,48.59,454271.0,39.1081,39.2048,39.0115,39.1242,454271.0
2019-01-25 09:30:00,48.72,49.2,48.67,48.96,244415.0,39.2289,39.6154,39.1887,39.4222,244415.0
2019-01-25 10:00:00,48.97,48.99,48.79,48.84,161740.0,39.4302,39.4463,39.2853,39.3255,161740.0
2019-01-25 10:30:00,48.83,49.02,48.74,48.99,188113.0,39.3175,39.4705,39.245,39.4463,188113.0
2019-01-25 11:00:00,49.0,49.03,48.74,48.84,150689.0,39.4544,39.4785,39.245,39.3255,150689.0
2019-01-25 11:30:00,48.84,48.95,48.76,48.94,75058.0,39.3255,39.4141,39.2611,39.4061,75058.0
2019-01-25 12:00:00,48.95,49.11,48.89,49.09,139733.0,39.4141,39.5429,39.3658,39.5268,139733.0
2019-01-25 12:30:00,49.11,49.12,48.9,48.98,148804.0,39.5429,39.551,39.3738,39.4383,148804.0
2019-01-25 13:00:00,48.98,49.03,48.91,48.91,76859.0,39.4383,39.4785,39.3819,39.3819,76859.0
2019-01-25 13:30:00,48.91,48.91,48.74,48.78,196819.0,39.3819,39.3819,39.245,39.2772,196819.0
2019-01-25 14:00:00,48.79,49.02,48.78,48.85,114780.0,39.2853,39.4705,39.2772,39.3336,114780.0
2019-01-25 14:30:00,48.85,48.89,48.66,48.84,250445.0,39.3336,39.3658,39.1806,39.3255,250445.0
2019-01-25 15:00:00,48.85,48.86,48.63,48.65,195688.0,39.3336,39.3416,39.1564,39.1725,195688.0
2019-01-25 15:30:00,48.66,48.73,48.55,48.68,349541.0,39.1806,39.237,39.092,39.1967,349541.0
2019-01-28 09:30:00,48.28,48.95,48.11,48.81,226251.0,38.8746,39.4141,38.7377,39.3014,226251.0
2019-01-28 10:00:00,48.81,48.81,48.54,48.63,333543.0,39.3014,39.3014,39.084,39.1564,333543.0
2019-01-28 10:30:00,48.63,48.8,48.61,48.62,197496.0,39.1564,39.2933,39.1403,39.1484,197496.0
2019-01-28 11:00:00,48.62,48.73,48.53,48.68,137445.0,39.1484,39.237,39.0759,39.1967,137445.0
2019-01-28 11:30:00,48.69,48.69,48.39,48.4,95089.0,39.2048,39.2048,38.9632,38.9712,95089.0
2019-01-28 12:00:00,48.38,48.69,48.37,48.61,167241.0,38.9551,39.2048,38.9471,39.1403,167241.0
2019-01-28 12:30:00,48.62,48.77,48.61,48.71,66790.0,39.1484,39.2692,39.1403,39.2209,66790.0
2019-01-28 13:00:00,48.69,48.82,48.64,48.76,90817.0,39.2048,39.3094,39.1645,39.2611,90817.0
2019-01-28 13:30:00,48.76,48.85,48.69,48.75,100161.0,39.2611,39.3336,39.2048,39.2531,100161.0
2019-01-28 14:00:00,48.75,48.79,48.56,48.6,142272.0,39.2531,39.2853,39.1001,39.1323,142272.0
2019-01-28 14:30:00,48.61,48.79,48.58,48.77,96558.0,39.1403,39.2853,39.1162,39.2692,96558.0
2019-01-28 15:00:00,48.78,48.89,48.74,48.87,90538.0,39.2772,39.3658,39.245,39.3497,90538.0
2019-01-28 15:30:00,48.86,48.86,48.66,48.8,335829.0,39.3416,39.3416,39.1806,39.2933,335829.0
2019-01-29 09:30:00,48.78,49.19,48.4,48.96,134684.0,39.2772,39.6074,38.9712,39.4222,134684.0
2019-01-29 10:00:00,48.96,49.02,48.78,49.0,126721.0,39.4222,39.4705,39.2772,39.4544,126721.0
2019-01-29 10:30:00,49.0,49.08,48.77,48.78,111774.0,39.4544,39.5188,39.2692,39.2772,111774.0
2019-01-29 11:00:00,48.76,48.87,48.7,48.76,135508.0,39.2611,39.3497,39.2128,39.2611,135508.0
2019-01-29 11:30:00,48.8,48.8,48.69,48.78,59264.0,39.2933,39.2933,39.2048,39.2772,59264.0
2019-01-29 12:00:00,48.78,48.85,48.75,48.76,59786.0,39.2772,39.3336,39.2531,39.2611,59786.0
2019-01-29 12:30:00,48.75,48.75,48.66,48.66,39144.0,39.2531,39.2531,39.1806,39.1806,39144.0
2019-01-29 13:00:00,48.67,48.76,48.62,48.71,47114.0,39.1887,39.2611,39.1484,39.2209,47114.0
2019-01-29 13:30:00,48.7,48.73,48.58,48.71,66213.0,39.2128,39.237,39.1162,39.2209,66213.0
2019-01-29 14:00:00,48.72,48.72,48.53,48.61,77040.0,39.2289,39.2289,39.0759,39.1403,77040.0
2019-01-29 14:30:00,48.61,48.61,48.45,48.48,58920.0,39.1403,39.1403,39.0115,39.0357,58920.0
2019-01-29 15:00:00,48.48,48.55,48.43,48.49,109374.0,39.0357,39.092,38.9954,39.0437,109374.0
2019-01-29 15:30:00,48.48,48.5,48.22,48.25,297562.0,39.0357,39.0518,38.8263,38.8505,297562.0
2019-01-30 09:30:00,48.4,48.44,48.05,48.19,105388.0,38.9712,39.0035,38.6894,38.8022,105388.0
2019-01-30 10:00:00,48.19,48.3,48.1,48.15,168244.0,38.8022,38.8907,38.7297,38.77,168244.0
2019-01-30 10:30:00,48.15,48.29,48.08,48.28,179337.0,38.77,38.8827,38.7136,38.8746,179337.0
2019-01-30 11:00:00,48.29,48.49,48.28,48.37,89923.0,38.8827,39.0437,38.8746,38.9471,89923.0
2019-01-30 11:30:00,48.37,48.38,48.23,48.35,98456.0,38.9471,38.9551,38.8344,38.931,98456.0
2019-01-30 12:00:00,48.36,48.51,48.34,48.49,90729.0,38.939,39.0598,38.9229,39.0437,90729.0
2019-01-30 12:30:00,48.5,48.59,48.41,48.45,145572.0,39.0518,39.1242,38.9793,39.0115,145572.0
2019-01-30 13:00:00,48.43,48.45,48.28,48.29,55761.0,38.9954,39.0115,38.8746,38.8827,55761.0
2019-01-30 13:30:00,48.29,48.35,48.27,48.3,52196.0,38.8827,38.931,38.8666,38.8907,52196.0
2019-01-30 14:00:00,48.31,48.63,48.18,48.46,189217.0,38.8988,39.1564,38.7941,39.0196,189217.0
2019-01-30 14:30:00,48.47,48.5,48.29,48.49,111048.0,39.0276,39.0518,38.8827,39.0437,111048.0
2019-01-30 15:00:00,48.49,48.49,48.22,48.22,152129.0,39.0437,39.0437,38.8263,38.8263,152129.0
2019-01-30 15:30:00,48.21,48.24,47.92,47.98,404114.0,38.8183,38.8424,38.5848,38.6331,404114.0
2019-01-31 09:30:00,47.74,48.0,47.56,47.57,251851.0,38.4398,38.6492,38.2949,38.3029,251851.0
2019-01-31 10:00:00,47.57,47.62,47.34,47.52,175303.0,38.3029,38.3432,38.1177,38.2627,175303.0
2019-01-31 10:30:00,47.51,47.6,47.33,47.34,210399.0,38.2546,38.3271,38.1097,38.1177,210399.0
2019-01-31 11:00:00,47.35,47.47,47.11,47.18,148649.0,38.1258,38.2224,37.9326,37.9889,148649.0
2019-01-31 11:30:00,47.17,47.2,47.02,47.13,310987.0,37.9809,38.005,37.8601,37.9487,310987.0
2019-01-31 12:00:00,47.14,47.18,46.82,46.89,286362.0,37.9567,37.9889,37.699,37.7554,286362.0
2019-01-31 12:30:00,46.89,47.23,46.89,47.17,99798.0,37.7554,38.0292,37.7554,37.9809,99798.0
2019-01-31 13:00:00,47.16,47.26,47.11,47.23,146166.0,37.9728,38.0533,37.9326,38.0292,146166.0
2019-01-31 13:30:00,47.23,47.45,47.22,47.43,92549.0,38.0292,38.2063,38.0211,38.1902,92549.0
2019-01-31 14:00:00,47.42,47.51,47.37,47.44,60580.0,38.1822,38.2546,38.1419,38.1983,60580.0
2019-01-31 14:30:00,47.45,47.57,47.39,47.56,84885.0,38.2063,38.3029,38.158,38.2949,84885.0
2019-01-31 15:00:00,47.56,47.57,47.37,47.44,127099.0,38.2949,38.3029,38.1419,38.1983,127099.0
2019-01-31 15:30:00,47.44,47.71,47.38,47.57,678347.0,38.1983,38.4157,38.15,38.3029,678347.0
2019-02-01 09:30:00,47.8,48.35,47.45,47.97,250644.0,38.4881,38.931,38.2063,38.625,250644.0
2019-02-01 10:00:00,47.99,48.38,47.96,48.14,242940.0,38.6411,38.9551,38.617,38.7619,242940.0
2019-02-01 10:30:00,48.15,48.29,48.14,48.17,80540.0,38.77,38.8827,38.7619,38.7861,80540.0
2019-02-01 11:00:00,48.16,48.23,48.07,48.19,92223.0,38.778,38.8344,38.7055,38.8022,92223.0
2019-02-01 11:30:00,48.19,48.25,48.11,48.25,63783.0,38.8022,38.8505,38.7377,38.8505,63783.0
2019-02-01 12:00:00,48.25,48.26,48.09,48.16,74462.0,38.8505,38.8585,38.7216,38.778,74462.0
2019-02-01 12:30:00,48.15,48.17,48.02,48.13,80634.0,38.77,38.7861,38.6653,38.7538,80634.0
2019-02-01 13:00:00,48.12,48.3,48.12,48.25,62055.0,38.7458,38.8907,38.7458,38.8505,62055.0
2019-02-01 13:30:00,48.26,48.31,48.2,48.24,58626.0,38.8585,38.8988,38.8102,38.8424,58626.0
2019-02-01 14:00:00,48.24,48.24,48.03,48.08,58438.0,38.8424,38.8424,38.6733,38.7136,58438.0
2019-02-01 14:30:00,48.07,48.21,48.06,48.13,73489.0,38.7055,38.8183,38.6975,38.7538,73489.0
2019-02-01 15:00:00,48.12,48.24,48.01,48.23,147180.0,38.7458,38.8424,38.6572,38.8344,147180.0
2019-02-01 15:30:00,48.24,48.35,48.19,48.28,471099.0,38.8424,38.931,38.8022,38.8746,471099.0
2019-02-04 09:30:00,48.36,48.4,48.01,48.14,132311.0,38.939,38.9712,38.6572,38.7619,132311.0
2019-02-04 10:00:00,48.14,48.34,48.02,48.26,121222.0,38.7619,38.9229,38.6653,38.8585,121222.0
2019-02-04 10:30:00,48.26,48.5,48.21,48.5,101474.0,38.8585,39.0518,38.8183,39.0518,101474.0
2019-02-04 11:00:00,48.5,48.53,48.36,48.44,60610.0,39.0518,39.0759,38.939,39.0035,60610.0
2019-02-04 11:30:00,48.44,48.76,48.42,48.76,259741.0,39.0035,39.2611,38.9874,39.2611,259741.0
2019-02-04 12:00:00,48.77,48.81,48.68,48.72,78645.0,39.2692,39.3014,39.1967,39.2289,78645.0
2019-02-04 12:30:00,48.72,48.74,48.52,48.52,55707.0,39.2289,39.245,39.0679,39.0679,55707.0
2019-02-04 13:00:00,48.52,48.66,48.5,48.6,92770.0,39.0679,39.1806,39.0518,39.1323,92770.0
2019-02-04 13:30:00,48.59,48.77,48.55,48.73,71866.0,39.1242,39.2692,39.092,39.237,71866.0
2019-02-04 14:00:00,48.73,48.84,48.67,48.84,82407.0,39.237,39.3255,39.1887,39.3255,82407.0
2019-02-04 14:30:00,48.84,48.84,48.75,48.78,116012.0,39.3255,39.3255,39.2531,39.2772,116012.0
2019-02-04 15:00:00,48.78,48.86,48.72,48.79,196139.0,39.2772,39.3416,39.2289,39.2853,196139.0
2019-02-04 15:30:00,48.8,49.06,48.78,49.02,726263.0,39.2933,39.5027,39.2772,39.4705,726263.0
2019-02-05 09:30:00,48.95,49.19,48.75,48.96,257396.0,39.4141,39.6074,39.2531,39.4222,257396.0
2019-02-05 10:00:00,48.95,48.95,48.57,48.58,224360.0,39.4141,39.4141,39.1081,39.1162,224360.0
2019-02-05 10:30:00,48.58,48.82,48.47,48.76,212872.0,39.1162,39.3094,39.0276,39.2611,212872.0
2019-02-05 11:00:00,48.76,48.8,48.47,48.51,147535.0,39.2611,39.2933,39.0276,39.0598,147535.0
2019-02-05 11:30:00,48.5,48.52,48.35,48.36,217804.0,39.0518,39.0679,38.931,38.939,217804.0
2019-02-05 12:00:00,48.37,48.44,48.25,48.44,111090.0,38.9471,39.0035,38.8505,39.0035,111090.0
2019-02-05 12:30:00,48.43,48.56,48.38,48.48,107584.0,38.9954,39.1001,38.9551,39.0357,107584.0
2019-02-05 13:00:00,48.48,48.64,48.48,48.59,167790.0,39.0357,39.1645,39.0357,39.1242,167790.0
2019-02-05 13:30:00,48.6,48.67,48.54,48.64,101663.0,39.1323,39.1887,39.084,39.1645,101663.0
2019-02-05 14:00:00,48.64,48.77,48.63,48.75,77005.0,39.1645,39.2692,39.1564,39.2531,77005.0
2019-02-05 14:30:00,48.75,48.79,48.7,48.72,205491.0,39.2531,39.2853,39.2128,39.2289,205491.0
2019-02-05 15:00:00,48.73,48.78,48.65,48.75,198055.0,39.237,39.2772,39.1725,39.2531,198055.0
2019-02-05 15:30:00,48.76,48.87,48.69,48.83,486945.0,39.2611,39.3497,39.2048,39.3175,486945.0
2019-02-06 09:30:00,48.59,49.08,48.59,48.71,140723.0,39.1242,39.5188,39.1242,39.2209,140723.0
2019-02-06 10:00:00,48.73,48.84,48.57,48.66,93809.0,39.237,39.3255,39.1081,39.1806,93809.0
2019-02-06 10:30:00,48.67,48.71,48.52,48.7,98838.0,39.1887,39.2209,39.0679,39.2128,98838.0
2019-02-06 11:00:00,48.7,48.75,48.52,48.61,98155.0,39.2128,39.2531,39.0679,39.1403,98155.0
2019-02-06 11:30:00,48.61,48.76,48.56,48.73,79998.0,39.1403,39.2611,39.1001,39.237,79998.0
2019-02-06 12:00:00,48.72,48.77,48.65,48.75,62772.0,39.2289,39.2692,39.1725,39.2531,62772.0
2019-02-06 12:30:00,48.73,48.8,48.71,48.74,43806.0,39.237,39.2933,39.2209,39.245,43806.0
2019-02-06 13:00:00,48.74,48.81,48.72,48.8,64120.0,39.245,39.3014,39.2289,39.2933,64120.0
2019-02-06 13:30:00,48.8,48.94,48.76,48.86,140315.0,39.2933,39.4061,39.2611,39.3416,140315.0
2019-02-06 14:00:00,48.87,48.95,48.8,48.91,129487.0,39.3497,39.4141,39.2933,39.3819,129487.0
2019-02-06 14:30:00,48.91,48.97,48.82,48.88,98742.0,39.3819,39.4302,39.3094,39.3577,98742.0
2019-02-06 15:00:00,48.88,48.98,48.8,48.96,171855.0,39.3577,39.4383,39.2933,39.4222,171855.0
2019-02-06 15:30:00,48.96,49.04,48.93,48.99,292574.0,39.4222,39.4866,39.398,39.4463,292574.0
2019-02-07 09:30:00,49.74,50.23,49.61,49.66,546970.0,40.0502,40.4447,39.9455,39.9858,546970.0
2019-02-07 10:00:00,49.64,49.69,49.37,49.64,197288.0,39.9697,40.0099,39.7523,39.9697,197288.0
2019-02-07 10:30:00,49.64,49.83,49.33,49.38,169820.0,39.9697,40.1227,39.7201,39.7603,169820.0
2019-02-07 11:00:00,49.36,49.49,49.15,49.18,216282.0,39.7442,39.8489,39.5751,39.5993,216282.0
2019-02-07 11:30:00,49.19,49.44,49.09,49.27,187512.0,39.6074,39.8086,39.5268,39.6718,187512.0
2019-02-07 12:00:00,49.25,49.36,49.18,49.28,109026.0,39.6557,39.7442,39.5993,39.6798,109026.0
2019-02-07 12:30:00,49.29,49.37,49.18,49.23,142043.0,39.6879,39.7523,39.5993,39.6396,142043.0
2019-02-07 13:00:00,49.22,49.38,49.12,49.2,176878.0,39.6315,39.7603,39.551,39.6154,176878.0
2019-02-07 13:30:00,49.21,49.44,49.19,49.29,111729.0,39.6235,39.8086,39.6074,39.6879,111729.0
2019-02-07 14:00:00,49.28,49.3,49.02,49.14,100229.0,39.6798,39.6959,39.4705,39.5671,100229.0
2019-02-07 14:30:00,49.15,49.2,49.08,49.16,125887.0,39.5751,39.6154,39.5188,39.5832,125887.0
2019-02-07 15:00:00,49.16,49.32,49.12,49.22,334552.0,39.5832,39.712,39.551,39.6315,334552.0
2019-02-07 15:30:00,49.21,49.32,49.11,49.3,257183.0,39.6235,39.712,39.5429,39.6959,257183.0
2019-02-08 09:30:00,49.12,49.27,48.7,48.73,138821.0,39.551,39.6718,39.2128,39.237,138821.0
2019-02-08 10:00:00,48.73,49.01,48.72,49.0,115589.0,39.237,39.4624,39.2289,39.4544,115589.0
2019-02-08 10:30:00,49.0,49.09,48.42,48.43,124317.0,39.4544,39.5268,38.9874,38.9954,124317.0
2019-02-08 11:00:00,48.42,48.71,48.35,48.65,91425.0,38.9874,39.2209,38.931,39.1725,91425.0
2019-02-08 11:30:00,48.64,48.74,48.53,48.71,172016.0,39.1645,39.245,39.0759,39.2209,172016.0
2019-02-08 12:00:00,48.71,48.88,48.7,48.83,145391.0,39.2209,39.3577,39.2128,39.3175,145391.0
2019-02-08 12:30:00,48.84,48.98,48.79,48.84,151071.0,39.3255,39.4383,39.2853,39.3255,151071.0
2019-02-08 13:00:00,48.83,48.96,48.83,48.88,104917.0,39.3175,39.4222,39.3175,39.3577,104917.0
2019-02-08 13:30:00,48.88,48.92,48.84,48.9,103708.0,39.3577,39.3899,39.3255,39.3738,103708.0
2019-02-08 14:00:00,48.9,49.01,48.83,49.01,81081.0,39.3738,39.4624,39.3175,39.4624,81081.0
2019-02-08 14:30:00,49.01,49.01,48.92,48.98,64786.0,39.4624,39.4624,39.3899,39.4383,64786.0
2019-02-08 15:00:00,48.96,49.04,48.9,48.99,110974.0,39.4222,39.4866,39.3738,39.4463,110974.0
2019-02-08 15:30:00,49.0,49.05,48.87,49.03,302807.0,39.4544,39.4946,39.3497,39.4785,302807.0
2019-02-11 09:30:00,49.3,49.52,49.14,49.17,157538.0,39.6959,39.8731,39.5671,39.5912,157538.0
2019-02-11 10:00:00,49.17,49.37,49.16,49.29,130888.0,39.5912,39.7523,39.5832,39.6879,130888.0
2019-02-11 10:30:00,49.3,49.35,49.2,49.31,73536.0,39.6959,39.7362,39.6154,39.704,73536.0
2019-02-11 11:00:00,49.31,49.41,49.25,49.36,100519.0,39.704,39.7845,39.6557,39.7442,100519.0
2019-02-11 11:30:00,49.35,49.38,49.23,49.29,72966.0,39.7362,39.7603,39.6396,39.6879,72966.0
2019-02-11 12:00:00,49.3,49.5,49.29,49.48,114223.0,39.6959,39.857,39.6879,39.8409,114223.0
2019-02-11 12:30:00,49.49,49.6,49.48,49.6,86121.0,39.8489,39.9375,39.8409,39.9375,86121.0
2019-02-11 13:00:00,49.6,49.65,49.5,49.52,81594.0,39.9375,39.9777,39.857,39.8731,81594.0
2019-02-11 13:30:00,49.52,49.53,49.29,49.3,152177.0,39.8731,39.8811,39.6879,39.6959,152177.0
2019-02-11 14:00:00,49.3,49.32,49.2,49.31,102861.0,39.6959,39.712,39.6154,39.704,102861.0
2019-02-11 14:30:00,49.31,49.43,49.28,49.34,99841.0,39.704,39.8006,39.6798,39.7281,99841.0
2019-02-11 15:00:00,49.34,49.37,49.26,49.34,109120.0,39.7281,39.7523,39.6637,39.7281,109120.0
2019-02-11 15:30:00,49.34,49.48,49.26,49.41,205464.0,39.7281,39.8409,39.6637,39.7845,205464.0
2019-02-12 09:30:00,49.83,50.07,49.57,50.06,301315.0,40.1227,40.3159,39.9133,40.3079,301315.0
2019-02-12 10:00:00,50.06,50.12,49.85,49.92,267116.0,40.3079,40.3562,40.1388,40.1951,267116.0
2019-02-12 10:30:00,49.91,50.12,49.88,50.1,199536.0,40.1871,40.3562,40.1629,40.3401,199536.0
2019-02-12 11:00:00,50.1,50.22,50.07,50.13,155999.0,40.3401,40.4367,40.3159,40.3642,155999.0
2019-02-12 11:30:00,50.13,50.2,50.07,50.18,123898.0,40.3642,40.4206,40.3159,40.4045,123898.0
2019-02-12 12:00:00,50.18,50.18,50.05,50.12,114017.0,40.4045,40.4045,40.2998,40.3562,114017.0
2019-02-12 12:30:00,50.12,50.13,49.89,49.91,95485.0,40.3562,40.3642,40.171,40.1871,95485.0
2019-02-12 13:00:00,49.91,49.98,49.86,49.94,102400.0,40.1871,40.2435,40.1468,40.2112,102400.0
2019-02-12 13:30:00,49.95,49.97,49.87,49.91,105862.0,40.2193,40.2354,40.1549,40.1871,105862.0
2019-02-12 14:00:00,49.92,49.99,49.89,49.93,89095.0,40.1951,40.2515,40.171,40.2032,89095.0
2019-02-12 14:30:00,49.93,49.97,49.84,49.97,92847.0,40.2032,40.2354,40.1307,40.2354,92847.0
2019-02-12 15:00:00,49.96,50.01,49.89,49.96,173491.0,40.2273,40.2676,40.171,40.2273,173491.0
2019-02-12 15:30:00,49.97,50.02,49.84,49.89,280145.0,40.2354,40.2757,40.1307,40.171,280145.0
2019-02-13 09:30:00,49.65,50.0,49.65,49.88,194513.0,40.2198,40.5033,40.2198,40.4061,194513.0
2019-02-13 10:00:00,49.89,49.9,49.71,49.71,120366.0,40.4142,40.4223,40.2684,40.2684,120366.0
2019-02-13 10:30:00,49.7,49.82,49.63,49.68,89385.0,40.2603,40.3575,40.2036,40.2441,89385.0
2019-02-13 11:00:00,49.68,49.84,49.57,49.59,155866.0,40.2441,40.3737,40.155,40.1712,155866.0
2019-02-13 11:30:00,49.58,49.58,49.44,49.46,85418.0,40.1631,40.1631,40.0497,40.0659,85418.0
2019-02-13 12:00:00,49.47,49.48,49.31,49.37,96915.0,40.074,40.0821,39.9444,39.993,96915.0
2019-02-13 12:30:00,49.37,49.54,49.36,49.54,110919.0,39.993,40.1307,39.9849,40.1307,110919.0
2019-02-13 13:00:00,49.54,49.62,49.51,49.57,137542.0,40.1307,40.1955,40.1064,40.155,137542.0
2019-02-13 13:30:00,49.58,49.69,49.54,49.69,113860.0,40.1631,40.2522,40.1307,40.2522,113860.0
2019-02-13 14:00:00,49.69,49.81,49.65,49.81,118325.0,40.2522,40.3494,40.2198,40.3494,118325.0
2019-02-13 14:30:00,49.81,49.87,49.74,49.85,83780.0,40.3494,40.398,40.2927,40.3818,83780.0
2019-02-13 15:00:00,49.84,49.89,49.8,49.88,106952.0,40.3737,40.4142,40.3413,40.4061,106952.0
2019-02-13 15:30:00,49.89,49.91,49.53,49.55,289542.0,40.4142,40.4304,40.1226,40.1388,289542.0
2019-02-14 09:30:00,49.22,49.26,48.8,49.01,206905.0,39.8715,39.9039,39.5312,39.7013,206905.0
2019-02-14 10:00:00,49.01,49.14,48.78,48.81,167672.0,39.7013,39.8066,39.515,39.5393,167672.0
2019-02-14 10:30:00,48.82,48.94,48.6,48.7,232377.0,39.5474,39.6446,39.3692,39.4502,232377.0
2019-02-14 11:00:00,48.71,48.8,48.62,48.78,145941.0,39.4583,39.5312,39.3854,39.515,145941.0
2019-02-14 11:30:00,48.79,49.0,48.69,48.99,104566.0,39.5231,39.6932,39.4421,39.6851,104566.0
2019-02-14 12:00:00,49.0,49.13,48.93,49.1,79568.0,39.6932,39.7985,39.6365,39.7742,79568.0
2019-02-14 12:30:00,49.11,49.16,48.95,48.97,99582.0,39.7823,39.8229,39.6527,39.6689,99582.0
2019-02-14 13:00:00,48.97,49.0,48.88,48.98,79307.0,39.6689,39.6932,39.596,39.677,79307.0
2019-02-14 13:30:00,48.98,49.04,48.9,48.95,105252.0,39.677,39.7256,39.6122,39.6527,105252.0
2019-02-14 14:00:00,48.95,49.07,48.94,48.97,82669.0,39.6527,39.7499,39.6446,39.6689,82669.0
2019-02-14 14:30:00,48.97,49.11,48.93,49.09,119292.0,39.6689,39.7823,39.6365,39.7661,119292.0
2019-02-14 15:00:00,49.11,49.29,49.08,49.17,142216.0,39.7823,39.9282,39.758,39.831,142216.0
2019-02-14 15:30:00,49.18,49.23,48.91,48.92,262823.0,39.8391,39.8796,39.6203,39.6284,262823.0
2019-02-15 09:30:00,49.24,49.86,48.13,49.67,382451.0,39.8877,40.3899,38.9885,40.236,382451.0
2019-02-15 10:00:00,49.67,49.79,49.62,49.71,154515.0,40.236,40.3332,40.1955,40.2684,154515.0
2019-02-15 10:30:00,49.72,49.84,49.7,49.79,176294.0,40.2765,40.3737,40.2603,40.3332,176294.0
2019-02-15 11:00:00,49.79,50.0,49.75,49.96,138500.0,40.3332,40.5033,40.3008,40.4709,138500.0
2019-02-15 11:30:00,49.96,50.02,49.84,50.02,128910.0,40.4709,40.5195,40.3737,40.5195,128910.0
2019-02-15 12:00:00,50.03,50.08,49.93,49.95,133701.0,40.5276,40.5681,40.4466,40.4628,133701.0
2019-02-15 12:30:00,49.94,50.05,49.93,49.99,92886.0,40.4547,40.5438,40.4466,40.4952,92886.0
2019-02-15 13:00:00,50.0,50.04,49.9,49.91,98196.0,40.5033,40.5357,40.4223,40.4304,98196.0
2019-02-15 13:30:00,49.9,49.99,49.89,49.94,86649.0,40.4223,40.4952,40.4142,40.4547,86649.0
2019-02-15 14:00:00,49.95,50.04,49.92,50.01,95939.0,40.4628,40.5357,40.4385,40.5114,95939.0
2019-02-15 14:30:00,50.02,50.15,49.98,50.09,177040.0,40.5195,40.6248,40.4871,40.5762,177040.0
2019-02-15 15:00:00,50.09,50.11,49.98,50.0,115913.0,40.5762,40.5924,40.4871,40.5033,115913.0
2019-02-15 15:30:00,50.0,50.14,49.97,50.11,444800.0,40.5033,40.6167,40.479,40.5924,444800.0
2019-02-19 09:30:00,49.73,50.12,49.73,50.08,132593.0,40.2846,40.6005,40.2846,40.5681,132593.0
2019-02-19 10:00:00,50.1,50.25,50.06,50.22,88609.0,40.5843,40.7058,40.5519,40.6815,88609.0
2019-02-19 10:30:00,50.22,50.23,50.05,50.08,95887.0,40.6815,40.6896,40.5438,40.5681,95887.0
2019-02-19 11:00:00,50.09,50.29,50.09,50.27,71240.0,40.5762,40.7382,40.5762,40.722,71240.0
2019-02-19 11:30:00,50.27,50.41,50.24,50.41,124795.0,40.722,40.8354,40.6977,40.8354,124795.0
2019-02-19 12:00:00,50.41,50.55,50.36,50.55,100018.0,40.8354,40.9488,40.7949,40.9488,100018.0
2019-02-19 12:30:00,50.55,50.56,50.46,50.5,52506.0,40.9488,40.9569,40.8759,40.9083,52506.0
2019-02-19 13:00:00,50.5,50.56,50.43,50.55,51636.0,40.9083,40.9569,40.8516,40.9488,51636.0
2019-02-19 13:30:00,50.55,50.64,50.51,50.62,74985.0,40.9488,41.0217,40.9164,41.0055,74985.0
2019-02-19 14:00:00,50.63,50.77,50.63,50.72,89679.0,41.0136,41.1271,41.0136,41.0866,89679.0
2019-02-19 14:30:00,50.74,50.83,50.69,50.77,124777.0,41.1028,41.1757,41.0623,41.1271,124777.0
2019-02-19 15:00:00,50.77,50.85,50.74,50.83,104808.0,41.1271,41.1919,41.1028,41.1757,104808.0
2019-02-19 15:30:00,50.82,50.86,50.69,50.73,249992.0,41.1676,41.2,41.0623,41.0947,249992.0
2019-02-20 09:30:00,50.69,50.76,50.46,50.52,120064.0,41.0623,41.119,40.8759,40.9245,120064.0
2019-02-20 10:00:00,50.52,50.73,50.42,50.72,105002.0,40.9245,41.0947,40.8435,41.0866,105002.0
2019-02-20 10:30:00,50.73,50.83,50.7,50.75,102458.0,41.0947,41.1757,41.0704,41.1109,102458.0
2019-02-20 11:00:00,50.76,50.95,50.75,50.77,132556.0,41.119,41.2729,41.1109,41.1271,132556.0
2019-02-20 11:30:00,50.76,50.85,50.68,50.82,83498.0,41.119,41.1919,41.0542,41.1676,83498.0
2019-02-20 12:00:00,50.82,50.99,50.79,50.97,97573.0,41.1676,41.3053,41.1433,41.2891,97573.0
2019-02-20 12:30:00,50.98,51.11,50.95,50.97,106529.0,41.2972,41.4025,41.2729,41.2891,106529.0
2019-02-20 13:00:00,50.96,51.1,50.95,51.08,71990.0,41.281,41.3944,41.2729,41.3782,71990.0
2019-02-20 13:30:00,51.08,51.15,51.06,51.08,74092.0,41.3782,41.4349,41.362,41.3782,74092.0
2019-02-20 14:00:00,51.09,51.25,51.04,51.1,95439.0,41.3863,41.5159,41.3458,41.3944,95439.0
2019-02-20 14:30:00,51.11,51.25,51.11,51.21,99788.0,41.4025,41.5159,41.4025,41.4835,99788.0
2019-02-20 15:00:00,51.21,51.23,51.14,51.16,100989.0,41.4835,41.4997,41.4268,41.443,100989.0
2019-02-20 15:30:00,51.15,51.33,51.12,51.29,276710.0,41.4349,41.5807,41.4106,41.5483,276710.0
2019-02-21 09:30:00,50.77,51.17,50.77,50.91,541338.0,41.1271,41.4511,41.1271,41.2405,541338.0
2019-02-21 10:00:00,50.91,51.02,50.81,50.92,171258.0,41.2405,41.3296,41.1595,41.2486,171258.0
2019-02-21 10:30:00,50.92,50.95,50.77,50.77,150880.0,41.2486,41.2729,41.1271,41.1271,150880.0
2019-02-21 11:00:00,50.76,50.92,50.7,50.7,259518.0,41.119,41.2486,41.0704,41.0704,259518.0
2019-02-21 11:30:00,50.7,50.9,50.68,50.87,126723.0,41.0704,41.2324,41.0542,41.2081,126723.0
2019-02-21 12:00:00,50.87,50.9,50.76,50.77,133237.0,41.2081,41.2324,41.119,41.1271,133237.0
2019-02-21 12:30:00,50.77,50.87,50.76,50.86,92872.0,41.1271,41.2081,41.119,41.2,92872.0
2019-02-21 13:00:00,50.87,50.9,50.83,50.86,81847.0,41.2081,41.2324,41.1757,41.2,81847.0
2019-02-21 13:30:00,50.86,50.89,50.83,50.87,95339.0,41.2,41.2243,41.1757,41.2081,95339.0
2019-02-21 14:00:00,50.86,50.9,50.77,50.82,123718.0,41.2,41.2324,41.1271,41.1676,123718.0
2019-02-21 14:30:00,50.83,50.9,50.76,50.83,161273.0,41.1757,41.2324,41.119,41.1757,161273.0
2019-02-21 15:00:00,50.82,50.91,50.79,50.89,139318.0,41.1676,41.2405,41.1433,41.2243,139318.0
2019-02-21 15:30:00,50.89,50.93,50.82,50.89,489300.0,41.2243,41.2567,41.1676,41.2243,489300.0
2019-02-22 09:30:00,50.93,51.01,50.82,50.85,148414.0,41.2567,41.3215,41.1676,41.1919,148414.0
2019-02-22 10:00:00,50.85,50.94,50.77,50.88,137880.0,41.1919,41.2648,41.1271,41.2162,137880.0
2019-02-22 10:30:00,50.88,50.94,50.72,50.9,243175.0,41.2162,41.2648,41.0866,41.2324,243175.0
2019-02-22 11:00:00,50.91,51.0,50.87,50.95,280665.0,41.2405,41.3134,41.2081,41.2729,280665.0
2019-02-22 11:30:00,50.96,51.04,50.89,51.01,202507.0,41.281,41.3458,41.2243,41.3215,202507.0
2019-02-22 12:00:00,51.01,51.11,50.99,51.08,185593.0,41.3215,41.4025,41.3053,41.3782,185593.0
2019-02-22 12:30:00,51.08,51.11,50.98,51.05,91334.0,41.3782,41.4025,41.2972,41.3539,91334.0
2019-02-22 13:00:00,51.06,51.09,50.94,51.02,123844.0,41.362,41.3863,41.2648,41.3296,123844.0
2019-02-22 13:30:00,51.02,51.1,50.94,50.96,55273.0,41.3296,41.3944,41.2648,41.281,55273.0
2019-02-22 14:00:00,50.96,51.05,50.93,50.96,76823.0,41.281,41.3539,41.2567,41.281,76823.0
2019-02-22 14:30:00,50.97,50.98,50.86,50.95,91132.0,41.2891,41.2972,41.2,41.2729,91132.0
2019-02-22 15:00:00,50.94,51.21,50.94,51.2,176269.0,41.2648,41.4835,41.2648,41.4754,176269.0
2019-02-22 15:30:00,51.19,51.2,51.1,51.17,201984.0,41.4673,41.4754,41.3944,41.4511,201984.0
2019-02-25 09:30:00,51.42,51.72,51.24,51.5,222695.0,41.6536,41.8966,41.5078,41.7184,222695.0
2019-02-25 10:00:00,51.5,51.58,51.4,51.55,124403.0,41.7184,41.7832,41.6374,41.7589,124403.0
2019-02-25 10:30:00,51.55,51.58,51.4,51.56,94931.0,41.7589,41.7832,41.6374,41.767,94931.0
2019-02-25 11:00:00,51.56,51.58,51.44,51.48,76960.0,41.767,41.7832,41.6698,41.7022,76960.0
2019-02-25 11:30:00,51.48,51.58,51.45,51.56,66243.0,41.7022,41.7832,41.6779,41.767,66243.0
2019-02-25 12:00:00,51.57,51.58,51.5,51.53,72562.0,41.7751,41.7832,41.7184,41.7427,72562.0
2019-02-25 12:30:00,51.52,51.59,51.46,51.48,94459.0,41.7346,41.7913,41.686,41.7022,94459.0
2019-02-25 13:00:00,51.47,51.52,51.41,51.44,85460.0,41.6941,41.7346,41.6455,41.6698,85460.0
2019-02-25 13:30:00,51.44,51.45,51.36,51.42,59002.0,41.6698,41.6779,41.605,41.6536,59002.0
2019-02-25 14:00:00,51.41,51.46,51.16,51.17,106380.0,41.6455,41.686,41.443,41.4511,106380.0
2019-02-25 14:30:00,51.18,51.19,51.04,51.08,98089.0,41.4592,41.4673,41.3458,41.3782,98089.0
2019-02-25 15:00:00,51.08,51.16,51.01,51.01,108650.0,41.3782,41.443,41.3215,41.3215,108650.0
2019-02-25 15:30:00,51.02,51.12,50.95,51.01,219712.0,41.3296,41.4106,41.2729,41.3215,219712.0
2019-02-26 09:30:00,50.8,50.88,50.49,50.72,230341.0,41.1514,41.2162,40.9002,41.0866,230341.0
2019-02-26 10:00:00,50.73,51.0,50.73,50.95,153114.0,41.0947,41.3134,41.0947,41.2729,153114.0
2019-02-26 10:30:00,50.95,51.11,50.92,50.95,92638.0,41.2729,41.4025,41.2486,41.2729,92638.0
2019-02-26 11:00:00,50.94,51.07,50.92,50.95,58352.0,41.2648,41.3701,41.2486,41.2729,58352.0
2019-02-26 11:30:00,50.94,51.07,50.94,51.05,117969.0,41.2648,41.3701,41.2648,41.3539,117969.0
2019-02-26 12:00:00,51.05,51.06,50.85,50.88,104483.0,41.3539,41.362,41.1919,41.2162,104483.0
2019-02-26 12:30:00,50.88,50.89,50.71,50.72,92532.0,41.2162,41.2243,41.0785,41.0866,92532.0
2019-02-26 13:00:00,50.73,50.76,50.65,50.72,77413.0,41.0947,41.119,41.0298,41.0866,77413.0
2019-02-26 13:30:00,50.73,50.74,50.61,50.61,87758.0,41.0947,41.1028,40.9974,40.9974,87758.0
2019-02-26 14:00:00,50.62,50.69,50.59,50.59,81201.0,41.0055,41.0623,40.9812,40.9812,81201.0
2019-02-26 14:30:00,50.6,50.73,50.6,50.63,108166.0,40.9893,41.0947,40.9893,41.0136,108166.0
2019-02-26 15:00:00,50.64,50.73,50.6,50.62,109777.0,41.0217,41.0947,40.9893,41.0055,109777.0
2019-02-26 15:30:00,50.62,50.73,50.39,50.41,368865.0,41.0055,41.0947,40.8192,40.8354,368865.0
2019-02-27 09:30:00,50.54,50.97,50.26,50.89,237196.0,40.9407,41.2891,40.7139,41.2243,237196.0
2019-02-27 10:00:00,50.87,50.91,50.71,50.8,112439.0,41.2081,41.2405,41.0785,41.1514,112439.0
2019-02-27 10:30:00,50.81,50.9,50.77,50.85,69569.0,41.1595,41.2324,41.1271,41.1919,69569.0
2019-02-27 11:00:00,50.85,50.93,50.82,50.87,109796.0,41.1919,41.2567,41.1676,41.2081,109796.0
2019-02-27 11:30:00,50.87,50.98,50.82,50.94,131336.0,41.2081,41.2972,41.1676,41.2648,131336.0
2019-02-27 12:00:00,50.94,51.0,50.87,50.93,72304.0,41.2648,41.3134,41.2081,41.2567,72304.0
2019-02-27 12:30:00,50.93,51.02,50.92,50.97,64104.0,41.2567,41.3296,41.2486,41.2891,64104.0
2019-02-27 13:00:00,50.97,51.12,50.93,51.07,214199.0,41.2891,41.4106,41.2567,41.3701,214199.0
2019-02-27 13:30:00,51.07,51.11,51.02,51.05,100751.0,41.3701,41.4025,41.3296,41.3539,100751.0
2019-02-27 14:00:00,51.05,51.16,51.03,51.14,138802.0,41.3539,41.443,41.3377,41.4268,138802.0
2019-02-27 14:30:00,51.15,51.15,51.01,51.1,172267.0,41.4349,41.4349,41.3215,41.3944,172267.0
2019-02-27 15:00:00,51.11,51.23,51.09,51.13,232926.0,41.4025,41.4997,41.3863,41.4187,232926.0
2019-02-27 15:30:00,51.13,51.2,51.05,51.09,609979.0,41.4187,41.4754,41.3539,41.3863,609979.0
2019-02-28 09:30:00,51.1,51.3,51.0,51.21,113240.0,41.3944,41.5564,41.3134,41.4835,113240.0
2019-02-28 10:00:00,51.2,51.29,51.1,51.2,151698.0,41.4754,41.5483,41.3944,41.4754,151698.0
2019-02-28 10:30:00,51.21,51.27,51.06,51.14,91537.0,41.4835,41.5321,41.362,41.4268,91537.0
2019-02-28 11:00:00,51.12,51.27,51.06,51.26,74243.0,41.4106,41.5321,41.362,41.524,74243.0
2019-02-28 11:30:00,51.26,51.37,51.22,51.29,108328.0,41.524,41.6131,41.4916,41.5483,108328.0
2019-02-28 12:00:00,51.3,51.31,51.22,51.28,58045.0,41.5564,41.5645,41.4916,41.5402,58045.0
2019-02-28 12:30:00,51.29,51.35,51.25,51.34,52384.0,41.5483,41.5969,41.5159,41.5888,52384.0
2019-02-28 13:00:00,51.35,51.35,51.24,51.27,77938.0,41.5969,41.5969,41.5078,41.5321,77938.0
2019-02-28 13:30:00,51.28,51.32,51.24,51.25,38431.0,41.5402,41.5726,41.5078,41.5159,38431.0
2019-02-28 14:00:00,51.25,51.38,51.25,51.38,56243.0,41.5159,41.6212,41.5159,41.6212,56243.0
2019-02-28 14:30:00,51.39,51.39,51.1,51.14,86887.0,41.6293,41.6293,41.3944,41.4268,86887.0
2019-02-28 15:00:00,51.14,51.22,51.12,51.15,76632.0,41.4268,41.4916,41.4106,41.4349,76632.0
2019-02-28 15:30:00,51.15,51.19,50.99,51.1,345972.0,41.4349,41.4673,41.3053,41.3944,345972.0
2019-03-01 09:30:00,51.44,51.81,51.43,51.59,269153.0,41.6698,41.9695,41.6617,41.7913,269153.0
2019-03-01 10:00:00,51.58,51.58,51.1,51.11,175286.0,41.7832,41.7832,41.3944,41.4025,175286.0
2019-03-01 10:30:00,51.12,51.13,50.95,51.1,103544.0,41.4106,41.4187,41.2729,41.3944,103544.0
2019-03-01 11:00:00,51.1,51.13,50.93,50.97,100174.0,41.3944,41.4187,41.2567,41.2891,100174.0
2019-03-01 11:30:00,50.97,50.98,50.71,50.77,79830.0,41.2891,41.2972,41.0785,41.1271,79830.0
2019-03-01 12:00:00,50.78,50.89,50.75,50.88,52575.0,41.1352,41.2243,41.1109,41.2162,52575.0
2019-03-01 12:30:00,50.88,51.05,50.87,51.05,55252.0,41.2162,41.3539,41.2081,41.3539,55252.0
2019-03-01 13:00:00,51.06,51.06,51.0,51.04,44751.0,41.362,41.362,41.3134,41.3458,44751.0
2019-03-01 13:30:00,51.04,51.09,50.92,50.92,77053.0,41.3458,41.3863,41.2486,41.2486,77053.0
2019-03-01 14:00:00,50.92,51.09,50.89,51.08,61068.0,41.2486,41.3863,41.2243,41.3782,61068.0
2019-03-01 14:30:00,51.08,51.13,51.01,51.12,60267.0,41.3782,41.4187,41.3215,41.4106,60267.0
2019-03-01 15:00:00,51.13,51.17,51.06,51.09,89678.0,41.4187,41.4511,41.362,41.3863,89678.0
2019-03-01 15:30:00,51.09,51.23,51.02,51.15,324014.0,41.3863,41.4997,41.3296,41.4349,324014.0
2019-03-04 09:30:00,51.23,51.42,51.13,51.42,71859.0,41.4997,41.6536,41.4187,41.6536,71859.0
2019-03-04 10:00:00,51.42,51.7,51.41,51.65,276889.0,41.6536,41.8804,41.6455,41.8399,276889.0
2019-03-04 10:30:00,51.66,51.67,51.38,51.41,78050.0,41.848,41.8561,41.6212,41.6455,78050.0
2019-03-04 11:00:00,51.41,51.42,51.02,51.02,94718.0,41.6455,41.6536,41.3296,41.3296,94718.0
2019-03-04 11:30:00,51.03,51.06,50.79,50.83,94188.0,41.3377,41.362,41.1433,41.1757,94188.0
2019-03-04 12:00:00,50.81,50.9,50.53,50.73,122935.0,41.1595,41.2324,40.9326,41.0947,122935.0
2019-03-04 12:30:00,50.73,50.76,50.51,50.55,110303.0,41.0947,41.119,40.9164,40.9488,110303.0
2019-03-04 13:00:00,50.54,50.64,50.44,50.64,67708.0,40.9407,41.0217,40.8597,41.0217,67708.0
2019-03-04 13:30:00,50.64,50.8,50.62,50.8,60313.0,41.0217,41.1514,41.0055,41.1514,60313.0
2019-03-04 14:00:00,50.8,50.95,50.76,50.94,108796.0,41.1514,41.2729,41.119,41.2648,108796.0
2019-03-04 14:30:00,50.93,50.94,50.79,50.82,101696.0,41.2567,41.2648,41.1433,41.1676,101696.0
2019-03-04 15:00:00,50.82,50.87,50.67,50.8,90827.0,41.1676,41.2081,41.0461,41.1514,90827.0
2019-03-04 15:30:00,50.8,50.89,50.75,50.86,188314.0,41.1514,41.2243,41.1109,41.2,188314.0
2019-03-05 09:30:00,50.87,51.24,49.98,50.12,101012.0,41.2081,41.5078,40.4871,40.6005,101012.0
2019-03-05 10:00:00,50.14,50.43,50.13,50.23,123682.0,40.6167,40.8516,40.6086,40.6896,123682.0
2019-03-05 10:30:00,50.22,50.28,49.99,50.15,107229.0,40.6815,40.7301,40.4952,40.6248,107229.0
2019-03-05 11:00:00,50.18,50.56,50.13,50.55,156655.0,40.6491,40.9569,40.6086,40.9488,156655.0
2019-03-05 11:30:00,50.55,50.65,50.42,50.49,93779.0,40.9488,41.0298,40.8435,40.9002,93779.0
2019-03-05 12:00:00,50.48,50.58,50.45,50.51,55168.0,40.8921,40.9731,40.8678,40.9164,55168.0
2019-03-05 12:30:00,50.52,50.67,50.5,50.67,42203.0,40.9245,41.0461,40.9083,41.0461,42203.0
2019-03-05 13:00:00,50.68,50.77,50.65,50.65,63569.0,41.0542,41.1271,41.0298,41.0298,63569.0
2019-03-05 13:30:00,50.64,50.78,50.63,50.73,63055.0,41.0217,41.1352,41.0136,41.0947,63055.0
2019-03-05 14:00:00,50.73,50.93,50.73,50.92,64939.0,41.0947,41.2567,41.0947,41.2486,64939.0
2019-03-05 14:30:00,50.92,51.0,50.85,50.97,69957.0,41.2486,41.3134,41.1919,41.2891,69957.0
2019-03-05 15:00:00,50.96,51.07,50.86,50.98,278885.0,41.281,41.3701,41.2,41.2972,278885.0
2019-03-05 15:30:00,50.97,51.0,50.77,50.79,354196.0,41.2891,41.3134,41.1271,41.1433,354196.0
2019-03-06 09:30:00,50.72,50.79,50.35,50.59,119716.0,41.0866,41.1433,40.7868,40.9812,119716.0
2019-03-06 10:00:00,50.58,50.8,50.5,50.66,157415.0,40.9731,41.1514,40.9083,41.0379,157415.0
2019-03-06 10:30:00,50.68,50.79,50.65,50.71,172602.0,41.0542,41.1433,41.0298,41.0785,172602.0
2019-03-06 11:00:00,50.7,50.71,50.57,50.6,77988.0,41.0704,41.0785,40.965,40.9893,77988.0
2019-03-06 11:30:00,50.6,50.63,50.31,50.32,83633.0,40.9893,41.0136,40.7544,40.7625,83633.0
2019-03-06 12:00:00,50.31,50.47,50.26,50.26,93891.0,40.7544,40.884,40.7139,40.7139,93891.0
2019-03-06 12:30:00,50.26,50.3,50.01,50.02,68899.0,40.7139,40.7463,40.5114,40.5195,68899.0
2019-03-06 13:00:00,50.02,50.1,49.98,50.04,85225.0,40.5195,40.5843,40.4871,40.5357,85225.0
2019-03-06 13:30:00,50.04,50.22,50.04,50.19,54935.0,40.5357,40.6815,40.5357,40.6572,54935.0
2019-03-06 14:00:00,50.2,50.24,50.05,50.06,56569.0,40.6653,40.6977,40.5438,40.5519,56569.0
2019-03-06 14:30:00,50.06,50.08,49.8,49.8,124613.0,40.5519,40.5681,40.3413,40.3413,124613.0
2019-03-06 15:00:00,49.79,49.82,49.53,49.63,131636.0,40.3332,40.3575,40.1226,40.2036,131636.0
2019-03-06 15:30:00,49.62,49.7,49.58,49.67,345454.0,40.1955,40.2603,40.1631,40.236,345454.0
2019-03-07 09:30:00,49.51,49.56,48.73,48.99,274606.0,40.1064,40.1469,39.4745,39.6851,274606.0
2019-03-07 10:00:00,48.99,49.1,48.88,49.03,115834.0,39.6851,39.7742,39.596,39.7175,115834.0
2019-03-07 10:30:00,49.02,49.24,48.99,49.11,110277.0,39.7094,39.8877,39.6851,39.7823,110277.0
2019-03-07 11:00:00,49.08,49.08,48.82,49.02,60562.0,39.758,39.758,39.5474,39.7094,60562.0
2019-03-07 11:30:00,49.02,49.14,48.8,48.83,90094.0,39.7094,39.8066,39.5312,39.5555,90094.0
2019-03-07 12:00:00,48.83,48.92,48.73,48.79,79103.0,39.5555,39.6284,39.4745,39.5231,79103.0
2019-03-07 12:30:00,48.8,49.08,48.76,49.03,59093.0,39.5312,39.758,39.4988,39.7175,59093.0
2019-03-07 13:00:00,49.03,49.08,48.95,49.08,68586.0,39.7175,39.758,39.6527,39.758,68586.0
2019-03-07 13:30:00,49.08,49.08,48.89,48.9,57560.0,39.758,39.758,39.6041,39.6122,57560.0
2019-03-07 14:00:00,48.91,48.93,48.65,48.7,79221.0,39.6203,39.6365,39.4097,39.4502,79221.0
2019-03-07 14:30:00,48.7,48.72,48.54,48.58,130039.0,39.4502,39.4664,39.3206,39.353,130039.0
2019-03-07 15:00:00,48.59,48.7,48.46,48.62,149610.0,39.3611,39.4502,39.2558,39.3854,149610.0
2019-03-07 15:30:00,48.63,48.87,48.6,48.71,291099.0,39.3935,39.5879,39.3692,39.4583,291099.0
2019-03-08 09:30:00,48.32,48.58,48.15,48.39,102345.0,39.1424,39.353,39.0047,39.1991,102345.0
2019-03-08 10:00:00,48.4,48.7,48.36,48.55,115790.0,39.2072,39.4502,39.1748,39.3287,115790.0
2019-03-08 10:30:00,48.55,48.84,48.54,48.63,87861.0,39.3287,39.5636,39.3206,39.3935,87861.0
2019-03-08 11:00:00,48.63,48.63,48.48,48.55,82648.0,39.3935,39.3935,39.272,39.3287,82648.0
2019-03-08 11:30:00,48.56,48.59,48.46,48.47,73627.0,39.3368,39.3611,39.2558,39.2639,73627.0
2019-03-08 12:00:00,48.47,48.62,48.45,48.58,77122.0,39.2639,39.3854,39.2477,39.353,77122.0
2019-03-08 12:30:00,48.57,48.6,48.43,48.46,74998.0,39.3449,39.3692,39.2315,39.2558,74998.0
2019-03-08 13:00:00,48.46,48.54,48.45,48.53,74118.0,39.2558,39.3206,39.2477,39.3125,74118.0
2019-03-08 13:30:00,48.54,48.61,48.51,48.54,62603.0,39.3206,39.3773,39.2963,39.3206,62603.0
2019-03-08 14:00:00,48.54,48.66,48.52,48.64,54880.0,39.3206,39.4178,39.3044,39.4016,54880.0
2019-03-08 14:30:00,48.65,48.82,48.65,48.73,127042.0,39.4097,39.5474,39.4097,39.4745,127042.0
2019-03-08 15:00:00,48.73,48.76,48.53,48.55,104587.0,39.4745,39.4988,39.3125,39.3287,104587.0
2019-03-08 15:30:00,48.54,48.73,48.49,48.7,228581.0,39.3206,39.4745,39.2801,39.4502,228581.0
2019-03-11 09:30:00,48.91,48.99,48.53,48.71,162906.0,39.6203,39.6851,39.3125,39.4583,162906.0
2019-03-11 10:00:00,48.71,48.97,48.67,48.96,162900.0,39.4583,39.6689,39.4259,39.6608,162900.0
2019-03-11 10:30:00,48.96,49.12,48.91,49.04,110393.0,39.6608,39.7904,39.6203,39.7256,110393.0
2019-03-11 11:00:00,49.03,49.1,48.96,49.09,173377.0,39.7175,39.7742,39.6608,39.7661,173377.0
2019-03-11 11:30:00,49.1,49.21,49.04,49.19,109577.0,39.7742,39.8634,39.7256,39.8472,109577.0
2019-03-11 12:00:00,49.19,49.25,49.01,49.02,79265.0,39.8472,39.8958,39.7013,39.7094,79265.0
2019-03-11 12:30:00,49.01,49.08,48.95,49.07,49836.0,39.7013,39.758,39.6527,39.7499,49836.0
2019-03-11 13:00:00,49.07,49.16,49.05,49.12,80507.0,39.7499,39.8229,39.7337,39.7904,80507.0
2019-03-11 13:30:00,49.13,49.14,48.99,49.01,69992.0,39.7985,39.8066,39.6851,39.7013,69992.0
2019-03-11 14:00:00,49.0,49.0,48.89,48.93,91872.0,39.6932,39.6932,39.6041,39.6365,91872.0
2019-03-11 14:30:00,48.92,48.93,48.81,48.84,74595.0,39.6284,39.6365,39.5393,39.5636,74595.0
2019-03-11 15:00:00,48.83,48.83,48.71,48.75,297065.0,39.5555,39.5555,39.4583,39.4907,297065.0
2019-03-11 15:30:00,48.75,48.89,48.75,48.86,399136.0,39.4907,39.6041,39.4907,39.5798,399136.0
2019-03-12 09:30:00,49.0,49.15,48.86,49.07,124022.0,39.6932,39.8148,39.5798,39.7499,124022.0
2019-03-12 10:00:00,49.07,49.07,48.69,48.79,77856.0,39.7499,39.7499,39.4421,39.5231,77856.0
2019-03-12 10:30:00,48.8,48.83,48.58,48.68,96809.0,39.5312,39.5555,39.353,39.434,96809.0
2019-03-12 11:00:00,48.67,48.69,48.53,48.68,174486.0,39.4259,39.4421,39.3125,39.434,174486.0
2019-03-12 11:30:00,48.69,48.89,48.65,48.89,107167.0,39.4421,39.6041,39.4097,39.6041,107167.0
2019-03-12 12:00:00,48.9,48.99,48.84,48.92,172993.0,39.6122,39.6851,39.5636,39.6284,172993.0
2019-03-12 12:30:00,48.91,48.92,48.87,48.92,121997.0,39.6203,39.6284,39.5879,39.6284,121997.0
2019-03-12 13:00:00,48.92,48.98,48.9,48.97,93238.0,39.6284,39.677,39.6122,39.6689,93238.0
2019-03-12 13:30:00,48.98,49.2,48.97,49.11,93440.0,39.677,39.8553,39.6689,39.7823,93440.0
2019-03-12 14:00:00,49.12,49.16,49.04,49.06,85624.0,39.7904,39.8229,39.7256,39.7418,85624.0
2019-03-12 14:30:00,49.07,49.09,48.94,48.99,105587.0,39.7499,39.7661,39.6446,39.6851,105587.0
2019-03-12 15:00:00,49.0,49.0,48.89,48.98,137696.0,39.6932,39.6932,39.6041,39.677,137696.0
2019-03-12 15:30:00,48.97,48.98,48.82,48.93,303064.0,39.6689,39.677,39.5474,39.6365,303064.0
2019-03-13 09:30:00,49.17,49.17,48.77,49.02,103933.0,39.831,39.831,39.5069,39.7094,103933.0
2019-03-13 10:00:00,49.03,49.25,49.02,49.15,111897.0,39.7175,39.8958,39.7094,39.8148,111897.0
2019-03-13 10:30:00,49.15,49.23,49.06,49.07,113275.0,39.8148,39.8796,39.7418,39.7499,113275.0
2019-03-13 11:00:00,49.06,49.22,49.03,49.2,85980.0,39.7418,39.8715,39.7175,39.8553,85980.0
2019-03-13 11:30:00,49.21,49.25,49.06,49.21,56406.0,39.8634,39.8958,39.7418,39.8634,56406.0
2019-03-13 12:00:00,49.21,49.22,49.06,49.12,50756.0,39.8634,39.8715,39.7418,39.7904,50756.0
2019-03-13 12:30:00,49.12,49.21,49.06,49.2,51461.0,39.7904,39.8634,39.7418,39.8553,51461.0
2019-03-13 13:00:00,49.21,49.26,49.17,49.2,61654.0,39.8634,39.9039,39.831,39.8553,61654.0
2019-03-13 13:30:00,49.18,49.2,49.06,49.12,85487.0,39.8391,39.8553,39.7418,39.7904,85487.0
2019-03-13 14:00:00,49.12,49.23,49.11,49.22,84356.0,39.7904,39.8796,39.7823,39.8715,84356.0
2019-03-13 14:30:00,49.21,49.21,49.02,49.1,112222.0,39.8634,39.8634,39.7094,39.7742,112222.0
2019-03-13 15:00:00,49.09,49.16,49.01,49.07,173283.0,39.7661,39.8229,39.7013,39.7499,173283.0
2019-03-13 15:30:00,49.07,49.2,49.05,49.12,315283.0,39.7499,39.8553,39.7337,39.7904,315283.0
2019-03-14 09:30:00,49.2,49.32,49.07,49.26,129441.0,39.8553,39.9525,39.7499,39.9039,129441.0
2019-03-14 10:00:00,49.25,49.35,49.16,49.28,103349.0,39.8958,39.9768,39.8229,39.9201,103349.0
2019-03-14 10:30:00,49.28,49.38,49.21,49.22,157104.0,39.9201,40.0011,39.8634,39.8715,157104.0
2019-03-14 11:00:00,49.22,49.24,49.13,49.14,73064.0,39.8715,39.8877,39.7985,39.8066,73064.0
2019-03-14 11:30:00,49.14,49.3,49.08,49.26,79129.0,39.8066,39.9363,39.758,39.9039,79129.0
2019-03-14 12:00:00,49.26,49.26,49.17,49.17,56141.0,39.9039,39.9039,39.831,39.831,56141.0
2019-03-14 12:30:00,49.17,49.21,49.08,49.11,67415.0,39.831,39.8634,39.758,39.7823,67415.0
2019-03-14 13:00:00,49.1,49.1,48.95,48.98,62489.0,39.7742,39.7742,39.6527,39.677,62489.0
2019-03-14 13:30:00,48.98,49.01,48.83,48.89,65662.0,39.677,39.7013,39.5555,39.6041,65662.0
2019-03-14 14:00:00,48.9,49.05,48.87,49.0,87272.0,39.6122,39.7337,39.5879,39.6932,87272.0
2019-03-14 14:30:00,49.0,49.03,48.95,49.02,96510.0,39.6932,39.7175,39.6527,39.7094,96510.0
2019-03-14 15:00:00,49.01,49.08,49.0,49.08,94943.0,39.7013,39.758,39.6932,39.758,94943.0
2019-03-14 15:30:00,49.07,49.2,49.04,49.09,286868.0,39.7499,39.8553,39.7256,39.7661,286868.0
2019-03-15 09:30:00,48.99,49.51,48.93,49.35,332130.0,39.6851,40.1064,39.6365,39.9768,332130.0
2019-03-15 10:00:00,49.33,49.37,49.13,49.29,73511.0,39.9606,39.993,39.7985,39.9282,73511.0
2019-03-15 10:30:00,49.3,49.37,49.16,49.35,60415.0,39.9363,39.993,39.8229,39.9768,60415.0
2019-03-15 11:00:00,49.34,49.48,49.28,49.47,65090.0,39.9687,40.0821,39.9201,40.074,65090.0
2019-03-15 11:30:00,49.47,49.56,49.35,49.52,91141.0,40.074,40.1469,39.9768,40.1145,91141.0
2019-03-15 12:00:00,49.52,49.55,49.44,49.5,50249.0,40.1145,40.1388,40.0497,40.0983,50249.0
2019-03-15 12:30:00,49.51,49.67,49.5,49.62,65040.0,40.1064,40.236,40.0983,40.1955,65040.0
2019-03-15 13:00:00,49.63,49.65,49.52,49.52,47264.0,40.2036,40.2198,40.1145,40.1145,47264.0
2019-03-15 13:30:00,49.53,49.58,49.48,49.5,45257.0,40.1226,40.1631,40.0821,40.0983,45257.0
2019-03-15 14:00:00,49.49,49.5,49.36,49.36,57606.0,40.0902,40.0983,39.9849,39.9849,57606.0
2019-03-15 14:30:00,49.37,49.44,49.34,49.4,66521.0,39.993,40.0497,39.9687,40.0173,66521.0
2019-03-15 15:00:00,49.4,49.41,49.23,49.34,85172.0,40.0173,40.0254,39.8796,39.9687,85172.0
2019-03-15 15:30:00,49.33,49.33,49.1,49.17,309423.0,39.9606,39.9606,39.7742,39.831,309423.0
2019-03-18 09:30:00,49.24,49.9,49.24,49.82,280228.0,39.8877,40.4223,39.8877,40.3575,280228.0
2019-03-18 10:00:00,49.82,50.02,49.78,49.88,101453.0,40.3575,40.5195,40.3251,40.4061,101453.0
2019-03-18 10:30:00,49.89,49.93,49.72,49.9,147275.0,40.4142,40.4466,40.2765,40.4223,147275.0
2019-03-18 11:00:00,49.9,49.97,49.83,49.88,70265.0,40.4223,40.479,40.3656,40.4061,70265.0
2019-03-18 11:30:00,49.86,49.9,49.76,49.87,62842.0,40.3899,40.4223,40.3089,40.398,62842.0
2019-03-18 12:00:00,49.88,49.99,49.81,49.96,77814.0,40.4061,40.4952,40.3494,40.4709,77814.0
2019-03-18 12:30:00,49.95,50.16,49.93,50.13,90772.0,40.4628,40.6329,40.4466,40.6086,90772.0
2019-03-18 13:00:00,50.13,50.14,50.03,50.06,39131.0,40.6086,40.6167,40.5276,40.5519,39131.0
2019-03-18 13:30:00,50.05,50.13,50.05,50.08,38380.0,40.5438,40.6086,40.5438,40.5681,38380.0
2019-03-18 14:00:00,50.08,50.12,50.01,50.08,43943.0,40.5681,40.6005,40.5114,40.5681,43943.0
2019-03-18 14:30:00,50.07,50.07,49.92,49.94,96647.0,40.56,40.56,40.4385,40.4547,96647.0
2019-03-18 15:00:00,49.94,50.05,49.87,50.02,165366.0,40.4547,40.5438,40.398,40.5195,165366.0
2019-03-18 15:30:00,50.01,50.08,49.93,50.07,359996.0,40.5114,40.5681,40.4466,40.56,359996.0
2019-03-19 09:30:00,50.34,50.54,50.1,50.12,134505.0,40.7787,40.9407,40.5843,40.6005,134505.0
2019-03-19 10:00:00,50.13,50.16,50.07,50.1,135839.0,40.6086,40.6329,40.56,40.5843,135839.0
2019-03-19 10:30:00,50.11,50.24,49.87,49.87,85337.0,40.5924,40.6977,40.398,40.398,85337.0
2019-03-19 11:00:00,49.86,49.93,49.64,49.65,77072.0,40.3899,40.4466,40.2117,40.2198,77072.0
2019-03-19 11:30:00,49.66,49.84,49.65,49.82,57809.0,40.2279,40.3737,40.2198,40.3575,57809.0
2019-03-19 12:00:00,49.83,49.86,49.65,49.71,115635.0,40.3656,40.3899,40.2198,40.2684,115635.0
2019-03-19 12:30:00,49.71,49.75,49.46,49.61,92532.0,40.2684,40.3008,40.0659,40.1874,92532.0
2019-03-19 13:00:00,49.61,49.64,49.51,49.51,85870.0,40.1874,40.2117,40.1064,40.1064,85870.0
2019-03-19 13:30:00,49.51,49.57,49.32,49.32,51983.0,40.1064,40.155,39.9525,39.9525,51983.0
2019-03-19 14:00:00,49.31,49.38,49.23,49.28,78333.0,39.9444,40.0011,39.8796,39.9201,78333.0
2019-03-19 14:30:00,49.28,49.39,49.25,49.29,70305.0,39.9201,40.0092,39.8958,39.9282,70305.0
2019-03-19 15:00:00,49.29,49.32,49.04,49.08,138235.0,39.9282,39.9525,39.7256,39.758,138235.0
2019-03-19 15:30:00,49.08,49.09,48.88,48.98,253620.0,39.758,39.7661,39.596,39.677,253620.0
2019-03-20 09:30:00,48.72,49.01,48.61,48.64,142047.0,39.4664,39.7013,39.3773,39.4016,142047.0
2019-03-20 10:00:00,48.67,48.8,48.5,48.53,88600.0,39.4259,39.5312,39.2882,39.3125,88600.0
2019-03-20 10:30:00,48.54,48.62,48.46,48.5,80160.0,39.3206,39.3854,39.2558,39.2882,80160.0
2019-03-20 11:00:00,48.51,48.59,48.26,48.26,76052.0,39.2963,39.3611,39.0938,39.0938,76052.0
2019-03-20 11:30:00,48.27,48.31,48.12,48.15,128323.0,39.1019,39.1343,38.9804,39.0047,128323.0
2019-03-20 12:00:00,48.16,48.18,48.09,48.13,51025.0,39.0128,39.029,38.9561,38.9885,51025.0
2019-03-20 12:30:00,48.13,48.24,48.02,48.24,106292.0,38.9885,39.0776,38.8994,39.0776,106292.0
2019-03-20 13:00:00,48.24,48.33,48.2,48.23,35758.0,39.0776,39.1505,39.0452,39.0695,35758.0
2019-03-20 13:30:00,48.22,48.53,48.22,48.47,49816.0,39.0614,39.3125,39.0614,39.2639,49816.0
2019-03-20 14:00:00,48.48,48.55,47.85,47.89,221702.0,39.272,39.3287,38.7617,38.7941,221702.0
2019-03-20 14:30:00,47.91,48.17,47.88,48.0,125394.0,38.8103,39.0209,38.786,38.8832,125394.0
2019-03-20 15:00:00,48.0,48.07,47.63,47.66,238594.0,38.8832,38.9399,38.5834,38.6078,238594.0
2019-03-20 15:30:00,47.65,47.66,47.1,47.1,550751.0,38.5997,38.6078,38.1541,38.1541,550751.0
2019-03-21 09:30:00,46.83,46.91,46.15,46.68,344929.0,37.9354,38.0002,37.3846,37.8139,344929.0
2019-03-21 10:00:00,46.68,46.78,46.46,46.53,272771.0,37.8139,37.8949,37.6357,37.6924,272771.0
2019-03-21 10:30:00,46.55,46.64,46.39,46.52,185772.0,37.7086,37.7815,37.579,37.6843,185772.0
2019-03-21 11:00:00,46.52,46.69,46.46,46.56,329335.0,37.6843,37.822,37.6357,37.7167,329335.0
2019-03-21 11:30:00,46.57,46.73,46.51,46.69,219428.0,37.7248,37.8544,37.6762,37.822,219428.0
2019-03-21 12:00:00,46.7,46.73,46.33,46.36,135094.0,37.8301,37.8544,37.5304,37.5547,135094.0
2019-03-21 12:30:00,46.36,46.38,46.19,46.22,101181.0,37.5547,37.5709,37.417,37.4413,101181.0
2019-03-21 13:00:00,46.22,46.4,46.21,46.39,80977.0,37.4413,37.5871,37.4332,37.579,80977.0
2019-03-21 13:30:00,46.4,46.42,46.24,46.34,232238.0,37.5871,37.6033,37.4575,37.5385,232238.0
2019-03-21 14:00:00,46.34,46.55,46.34,46.48,176699.0,37.5385,37.7086,37.5385,37.6519,176699.0
2019-03-21 14:30:00,46.48,46.49,46.33,46.35,133270.0,37.6519,37.66,37.5304,37.5466,133270.0
2019-03-21 15:00:00,46.35,46.41,46.15,46.17,235870.0,37.5466,37.5952,37.3846,37.4008,235870.0
2019-03-21 15:30:00,46.18,46.22,46.0,46.05,452388.0,37.4089,37.4413,37.263,37.3035,452388.0
2019-03-22 09:30:00,45.47,45.6,44.42,44.42,598718.0,36.8337,36.939,35.9831,35.9831,598718.0
2019-03-22 10:00:00,44.43,44.54,44.15,44.16,344044.0,35.9912,36.0803,35.7644,35.7725,344044.0
2019-03-22 10:30:00,44.16,44.36,43.88,43.88,576953.0,35.7725,35.9345,35.5457,35.5457,576953.0
2019-03-22 11:00:00,43.89,43.99,43.55,43.57,420303.0,35.5538,35.6348,35.2784,35.2946,420303.0
2019-03-22 11:30:00,43.57,43.66,43.36,43.4,372106.0,35.2946,35.3675,35.1245,35.1569,372106.0
2019-03-22 12:00:00,43.39,43.53,43.25,43.26,331236.0,35.1488,35.2622,35.0354,35.0435,331236.0
2019-03-22 12:30:00,43.25,43.47,43.18,43.47,157882.0,35.0354,35.2136,34.9787,35.2136,157882.0
2019-03-22 13:00:00,43.47,43.66,43.45,43.54,132906.0,35.2136,35.3675,35.1974,35.2703,132906.0
2019-03-22 13:30:00,43.54,43.63,43.27,43.35,282675.0,35.2703,35.3432,35.0516,35.1164,282675.0
2019-03-22 14:00:00,43.34,43.83,43.33,43.72,347381.0,35.1083,35.5052,35.1002,35.4161,347381.0
2019-03-22 14:30:00,43.72,43.79,43.54,43.75,308629.0,35.4161,35.4728,35.2703,35.4404,308629.0
2019-03-22 15:00:00,43.75,43.85,43.55,43.56,242283.0,35.4404,35.5214,35.2784,35.2865,242283.0
2019-03-22 15:30:00,43.56,43.69,43.53,43.63,806758.0,35.2865,35.3918,35.2622,35.3432,806758.0
2019-03-25 09:30:00,43.69,44.17,43.48,43.51,314178.0,35.3918,35.7806,35.2217,35.246,314178.0
2019-03-25 10:00:00,43.51,43.61,43.33,43.58,254696.0,35.246,35.327,35.1002,35.3027,254696.0
2019-03-25 10:30:00,43.58,43.97,43.56,43.89,272733.0,35.3027,35.6186,35.2865,35.5538,272733.0
2019-03-25 11:00:00,43.89,44.16,43.8,44.14,359660.0,35.5538,35.7725,35.4809,35.7563,359660.0
2019-03-25 11:30:00,44.14,44.14,43.76,43.76,299546.0,35.7563,35.7563,35.4485,35.4485,299546.0
2019-03-25 12:00:00,43.77,43.84,43.71,43.74,186120.0,35.4566,35.5133,35.408,35.4323,186120.0
2019-03-25 12:30:00,43.73,43.78,43.53,43.77,162868.0,35.4242,35.4647,35.2622,35.4566,162868.0
2019-03-25 13:00:00,43.77,43.85,43.61,43.81,103403.0,35.4566,35.5214,35.327,35.489,103403.0
2019-03-25 13:30:00,43.81,43.9,43.67,43.7,131941.0,35.489,35.5619,35.3756,35.3999,131941.0
2019-03-25 14:00:00,43.69,43.72,43.43,43.51,128111.0,35.3918,35.4161,35.1812,35.246,128111.0
2019-03-25 14:30:00,43.51,43.77,43.51,43.71,150855.0,35.246,35.4566,35.246,35.408,150855.0
2019-03-25 15:00:00,43.71,43.87,43.68,43.74,174878.0,35.408,35.5376,35.3837,35.4323,174878.0
2019-03-25 15:30:00,43.74,43.81,43.64,43.76,488763.0,35.4323,35.489,35.3513,35.4485,488763.0
2019-03-26 09:30:00,43.92,44.92,43.92,44.72,792101.0,35.5781,36.3882,35.5781,36.2262,792101.0
2019-03-26 10:00:00,44.72,44.84,44.53,44.72,338702.0,36.2262,36.3234,36.0722,36.2262,338702.0
2019-03-26 10:30:00,44.72,44.87,44.48,44.86,313946.0,36.2262,36.3477,36.0317,36.3396,313946.0
2019-03-26 11:00:00,44.85,44.89,44.52,44.64,232113.0,36.3315,36.3639,36.0641,36.1614,232113.0
2019-03-26 11:30:00,44.64,44.73,44.49,44.68,172062.0,36.1614,36.2343,36.0398,36.1938,172062.0
2019-03-26 12:00:00,44.68,44.73,44.55,44.63,169856.0,36.1938,36.2343,36.0884,36.1533,169856.0
2019-03-26 12:30:00,44.62,44.64,44.46,44.54,113926.0,36.1452,36.1614,36.0155,36.0803,113926.0
2019-03-26 13:00:00,44.55,44.71,44.5,44.6,129466.0,36.0884,36.2181,36.0479,36.1289,129466.0
2019-03-26 13:30:00,44.6,44.6,44.44,44.45,128083.0,36.1289,36.1289,35.9993,36.0074,128083.0
2019-03-26 14:00:00,44.45,44.63,44.4,44.55,117100.0,36.0074,36.1533,35.9669,36.0884,117100.0
2019-03-26 14:30:00,44.54,44.8,44.49,44.78,145367.0,36.0803,36.291,36.0398,36.2748,145367.0
2019-03-26 15:00:00,44.77,44.85,44.67,44.73,208295.0,36.2667,36.3315,36.1857,36.2343,208295.0
2019-03-26 15:30:00,44.72,44.98,44.69,44.98,603113.0,36.2262,36.4368,36.2019,36.4368,603113.0
2019-03-27 09:30:00,44.88,45.04,44.57,44.77,237231.0,36.3558,36.4854,36.1046,36.2667,237231.0
2019-03-27 10:00:00,44.77,44.88,44.62,44.86,76939.0,36.2667,36.3558,36.1452,36.3396,76939.0
2019-03-27 10:30:00,44.84,44.84,44.59,44.76,123715.0,36.3234,36.3234,36.1208,36.2586,123715.0
2019-03-27 11:00:00,44.76,44.97,44.7,44.75,139701.0,36.2586,36.4287,36.21,36.2505,139701.0
2019-03-27 11:30:00,44.75,44.8,44.51,44.68,139835.0,36.2505,36.291,36.056,36.1938,139835.0
2019-03-27 12:00:00,44.68,44.79,44.59,44.78,71820.0,36.1938,36.2829,36.1208,36.2748,71820.0
2019-03-27 12:30:00,44.78,44.85,44.74,44.74,85029.0,36.2748,36.3315,36.2424,36.2424,85029.0
2019-03-27 13:00:00,44.74,44.93,44.73,44.91,68508.0,36.2424,36.3963,36.2343,36.3801,68508.0
2019-03-27 13:30:00,44.91,44.93,44.78,44.91,49000.0,36.3801,36.3963,36.2748,36.3801,49000.0
2019-03-27 14:00:00,44.92,45.02,44.88,44.97,96869.0,36.3882,36.4692,36.3558,36.4287,96869.0
2019-03-27 14:30:00,44.97,45.0,44.79,44.8,75131.0,36.4287,36.453,36.2829,36.291,75131.0
2019-03-27 15:00:00,44.82,45.0,44.76,44.98,95284.0,36.3072,36.453,36.2586,36.4368,95284.0
2019-03-27 15:30:00,44.99,45.06,44.86,44.86,459822.0,36.4449,36.5016,36.3396,36.3396,459822.0
2019-03-28 09:30:00,44.92,45.31,44.82,45.08,224999.0,36.3882,36.7041,36.3072,36.5178,224999.0
2019-03-28 10:00:00,45.08,45.26,45.01,45.17,59505.0,36.5178,36.6636,36.4611,36.5907,59505.0
2019-03-28 10:30:00,45.17,45.39,45.13,45.34,101145.0,36.5907,36.7689,36.5583,36.7284,101145.0
2019-03-28 11:00:00,45.34,45.34,44.89,44.89,83313.0,36.7284,36.7284,36.3639,36.3639,83313.0
2019-03-28 11:30:00,44.88,45.0,44.76,44.89,43106.0,36.3558,36.453,36.2586,36.3639,43106.0
2019-03-28 12:00:00,44.9,44.9,44.67,44.77,64382.0,36.372,36.372,36.1857,36.2667,64382.0
2019-03-28 12:30:00,44.77,44.93,44.74,44.93,51115.0,36.2667,36.3963,36.2424,36.3963,51115.0
2019-03-28 13:00:00,44.93,45.04,44.83,45.0,83485.0,36.3963,36.4854,36.3153,36.453,83485.0
2019-03-28 13:30:00,44.99,45.14,44.93,45.09,80640.0,36.4449,36.5664,36.3963,36.5259,80640.0
2019-03-28 14:00:00,45.1,45.15,45.03,45.15,64942.0,36.534,36.5745,36.4773,36.5745,64942.0
2019-03-28 14:30:00,45.14,45.17,45.04,45.15,66747.0,36.5664,36.5907,36.4854,36.5745,66747.0
2019-03-28 15:00:00,45.15,45.32,45.12,45.3,106486.0,36.5745,36.7122,36.5502,36.696,106486.0
2019-03-28 15:30:00,45.3,45.4,45.24,45.38,234612.0,36.696,36.777,36.6474,36.7608,234612.0
2019-03-29 09:30:00,45.8,45.86,45.41,45.77,150525.0,37.101,37.1496,36.7851,37.0767,150525.0
2019-03-29 10:00:00,45.78,45.86,45.47,45.57,67234.0,37.0848,37.1496,36.8337,36.9147,67234.0
2019-03-29 10:30:00,45.59,45.65,45.35,45.43,68544.0,36.9309,36.9795,36.7365,36.8013,68544.0
2019-03-29 11:00:00,45.43,45.61,45.32,45.35,76594.0,36.8013,36.9471,36.7122,36.7365,76594.0
2019-03-29 11:30:00,45.37,45.48,45.27,45.28,47300.0,36.7527,36.8418,36.6717,36.6798,47300.0
2019-03-29 12:00:00,45.28,45.41,45.15,45.31,70914.0,36.6798,36.7851,36.5745,36.7041,70914.0
2019-03-29 12:30:00,45.31,45.4,45.24,45.3,43891.0,36.7041,36.777,36.6474,36.696,43891.0
2019-03-29 13:00:00,45.31,45.33,45.19,45.29,50549.0,36.7041,36.7203,36.6069,36.6879,50549.0
2019-03-29 13:30:00,45.29,45.33,45.24,45.26,45985.0,36.6879,36.7203,36.6474,36.6636,45985.0
2019-03-29 14:00:00,45.26,45.34,45.21,45.31,53850.0,36.6636,36.7284,36.6231,36.7041,53850.0
2019-03-29 14:30:00,45.3,45.51,45.29,45.5,108001.0,36.696,36.8661,36.6879,36.858,108001.0
2019-03-29 15:00:00,45.51,45.54,45.38,45.4,185788.0,36.8661,36.8904,36.7608,36.777,185788.0
2019-03-29 15:30:00,45.4,45.52,45.36,45.42,378162.0,36.777,36.8742,36.7446,36.7932,378162.0
2019-04-01 09:30:00,45.71,46.13,45.71,45.94,170989.0,37.0281,37.3684,37.0281,37.2144,170989.0
2019-04-01 10:00:00,45.94,46.76,45.94,46.73,220346.0,37.2144,37.8787,37.2144,37.8544,220346.0
2019-04-01 10:30:00,46.72,46.75,46.33,46.33,127456.0,37.8463,37.8706,37.5304,37.5304,127456.0
2019-04-01 11:00:00,46.34,46.48,46.18,46.44,229338.0,37.5385,37.6519,37.4089,37.6195,229338.0
2019-04-01 11:30:00,46.43,46.46,46.22,46.38,110638.0,37.6114,37.6357,37.4413,37.5709,110638.0
2019-04-01 12:00:00,46.38,46.57,46.3,46.5,135361.0,37.5709,37.7248,37.5061,37.6681,135361.0
2019-04-01 12:30:00,46.49,46.61,46.45,46.58,39290.0,37.66,37.7572,37.6276,37.7329,39290.0
2019-04-01 13:00:00,46.59,46.65,46.51,46.57,56857.0,37.741,37.7896,37.6762,37.7248,56857.0
2019-04-01 13:30:00,46.56,46.66,46.55,46.62,81927.0,37.7167,37.7977,37.7086,37.7653,81927.0
2019-04-01 14:00:00,46.62,46.82,46.62,46.77,87280.0,37.7653,37.9273,37.7653,37.8868,87280.0
2019-04-01 14:30:00,46.77,46.81,46.6,46.61,300934.0,37.8868,37.9192,37.7491,37.7572,300934.0
2019-04-01 15:00:00,46.6,46.78,46.57,46.78,98632.0,37.7491,37.8949,37.7248,37.8949,98632.0
2019-04-01 15:30:00,46.78,46.84,46.69,46.73,484312.0,37.8949,37.9435,37.822,37.8544,484312.0
2019-04-02 09:30:00,46.49,47.19,46.43,47.18,296413.0,37.66,38.227,37.6114,38.2189,296413.0
2019-04-02 10:00:00,47.18,47.27,47.03,47.15,192130.0,38.2189,38.2918,38.0974,38.1946,192130.0
2019-04-02 10:30:00,47.15,47.24,47.01,47.02,169951.0,38.1946,38.2675,38.0812,38.0893,169951.0
2019-04-02 11:00:00,47.02,47.07,46.76,47.06,177571.0,38.0893,38.1298,37.8787,38.1217,177571.0
2019-04-02 11:30:00,47.05,47.19,46.96,47.11,140380.0,38.1136,38.227,38.0407,38.1622,140380.0
2019-04-02 12:00:00,47.11,47.17,46.9,46.94,55273.0,38.1622,38.2108,37.9921,38.0245,55273.0
2019-04-02 12:30:00,46.94,47.05,46.92,47.0,40799.0,38.0245,38.1136,38.0083,38.0731,40799.0
2019-04-02 13:00:00,47.0,47.12,46.93,47.05,44766.0,38.0731,38.1703,38.0164,38.1136,44766.0
2019-04-02 13:30:00,47.03,47.11,46.97,46.99,57197.0,38.0974,38.1622,38.0488,38.065,57197.0
2019-04-02 14:00:00,46.99,47.08,46.97,47.03,54343.0,38.065,38.1379,38.0488,38.0974,54343.0
2019-04-02 14:30:00,47.03,47.07,46.94,47.01,78794.0,38.0974,38.1298,38.0245,38.0812,78794.0
2019-04-02 15:00:00,47.0,47.04,46.94,46.99,126117.0,38.0731,38.1055,38.0245,38.065,126117.0
2019-04-02 15:30:00,47.0,47.01,46.88,46.93,272996.0,38.0731,38.0812,37.9759,38.0164,272996.0
2019-04-03 09:30:00,47.55,47.93,47.42,47.48,314514.0,38.5186,38.8265,38.4133,38.4619,314514.0
2019-04-03 10:00:00,47.48,47.48,47.2,47.37,287585.0,38.4619,38.4619,38.2351,38.3728,287585.0
2019-04-03 10:30:00,47.37,47.59,47.3,47.5,193403.0,38.3728,38.551,38.3161,38.4781,193403.0
2019-04-03 11:00:00,47.5,47.5,47.08,47.16,200648.0,38.4781,38.4781,38.1379,38.2027,200648.0
2019-04-03 11:30:00,47.15,47.34,47.12,47.27,160751.0,38.1946,38.3485,38.1703,38.2918,160751.0
2019-04-03 12:00:00,47.25,47.33,47.21,47.33,75491.0,38.2756,38.3404,38.2432,38.3404,75491.0
2019-04-03 12:30:00,47.32,47.37,47.26,47.27,57852.0,38.3323,38.3728,38.2837,38.2918,57852.0
2019-04-03 13:00:00,47.28,47.41,47.26,47.39,52149.0,38.2999,38.4052,38.2837,38.389,52149.0
2019-04-03 13:30:00,47.38,47.45,47.34,47.38,72832.0,38.3809,38.4376,38.3485,38.3809,72832.0
2019-04-03 14:00:00,47.38,47.45,47.32,47.44,73236.0,38.3809,38.4376,38.3323,38.4295,73236.0
2019-04-03 14:30:00,47.43,47.43,47.25,47.27,75274.0,38.4214,38.4214,38.2756,38.2918,75274.0
2019-04-03 15:00:00,47.27,47.27,47.03,47.15,242568.0,38.2918,38.2918,38.0974,38.1946,242568.0
2019-04-03 15:30:00,47.15,47.23,47.07,47.16,301186.0,38.1946,38.2594,38.1298,38.2027,301186.0
2019-04-04 09:30:00,46.25,47.2,46.25,47.08,290552.0,37.4656,38.2351,37.4656,38.1379,290552.0
2019-04-04 10:00:00,47.1,47.41,47.06,47.36,205452.0,38.1541,38.4052,38.1217,38.3647,205452.0
2019-04-04 10:30:00,47.36,47.7,47.32,47.7,181807.0,38.3647,38.6402,38.3323,38.6402,181807.0
2019-04-04 11:00:00,47.7,47.78,47.48,47.69,71829.0,38.6402,38.705,38.4619,38.6321,71829.0
2019-04-04 11:30:00,47.67,47.67,47.43,47.56,57237.0,38.6159,38.6159,38.4214,38.5267,57237.0
2019-04-04 12:00:00,47.55,47.6,47.39,47.46,53252.0,38.5186,38.5591,38.389,38.4457,53252.0
2019-04-04 12:30:00,47.45,47.69,47.43,47.64,82676.0,38.4376,38.6321,38.4214,38.5916,82676.0
2019-04-04 13:00:00,47.64,47.66,47.57,47.59,62711.0,38.5916,38.6078,38.5348,38.551,62711.0
2019-04-04 13:30:00,47.59,47.69,47.59,47.62,118261.0,38.551,38.6321,38.551,38.5753,118261.0
2019-04-04 14:00:00,47.61,47.64,47.54,47.56,46564.0,38.5672,38.5916,38.5105,38.5267,46564.0
2019-04-04 14:30:00,47.56,47.57,47.46,47.53,79360.0,38.5267,38.5348,38.4457,38.5024,79360.0
2019-04-04 15:00:00,47.52,47.64,47.46,47.57,90726.0,38.4943,38.5916,38.4457,38.5348,90726.0
2019-04-04 15:30:00,47.58,47.69,47.56,47.68,399979.0,38.5429,38.6321,38.5267,38.624,399979.0
2019-04-05 09:30:00,47.71,47.9,47.27,47.67,163559.0,38.6483,38.8022,38.2918,38.6159,163559.0
2019-04-05 10:00:00,47.67,47.74,47.35,47.39,152816.0,38.6159,38.6726,38.3566,38.389,152816.0
2019-04-05 10:30:00,47.39,47.62,47.39,47.52,88463.0,38.389,38.5753,38.389,38.4943,88463.0
2019-04-05 11:00:00,47.53,47.65,47.44,47.51,69939.0,38.5024,38.5997,38.4295,38.4862,69939.0
2019-04-05 11:30:00,47.5,47.64,47.48,47.57,46503.0,38.4781,38.5916,38.4619,38.5348,46503.0
2019-04-05 12:00:00,47.59,47.76,47.59,47.74,54445.0,38.551,38.6888,38.551,38.6726,54445.0
2019-04-05 12:30:00,47.74,47.77,47.58,47.7,36724.0,38.6726,38.6969,38.5429,38.6402,36724.0
2019-04-05 13:00:00,47.71,47.76,47.68,47.69,41760.0,38.6483,38.6888,38.624,38.6321,41760.0
2019-04-05 13:30:00,47.7,47.78,47.69,47.78,48617.0,38.6402,38.705,38.6321,38.705,48617.0
2019-04-05 14:00:00,47.77,47.79,47.7,47.73,45009.0,38.6969,38.7131,38.6402,38.6645,45009.0
2019-04-05 14:30:00,47.73,47.78,47.69,47.73,56182.0,38.6645,38.705,38.6321,38.6645,56182.0
2019-04-05 15:00:00,47.73,47.75,47.65,47.65,66115.0,38.6645,38.6807,38.5997,38.5997,66115.0
2019-04-05 15:30:00,47.65,47.72,47.47,47.58,358028.0,38.5997,38.6564,38.4538,38.5429,358028.0
2019-04-08 09:30:00,47.41,47.71,47.32,47.63,155843.0,38.4052,38.6483,38.3323,38.5834,155843.0
2019-04-08 10:00:00,47.63,47.77,47.54,47.77,64133.0,38.5834,38.6969,38.5105,38.6969,64133.0
2019-04-08 10:30:00,47.77,48.04,47.68,47.93,119797.0,38.6969,38.9156,38.624,38.8265,119797.0
2019-04-08 11:00:00,47.93,47.94,47.54,47.69,47675.0,38.8265,38.8346,38.5105,38.6321,47675.0
2019-04-08 11:30:00,47.7,47.89,47.69,47.7,58556.0,38.6402,38.7941,38.6321,38.6402,58556.0
2019-04-08 12:00:00,47.71,47.74,47.58,47.74,74102.0,38.6483,38.6726,38.5429,38.6726,74102.0
2019-04-08 12:30:00,47.74,47.74,47.63,47.66,34926.0,38.6726,38.6726,38.5834,38.6078,34926.0
2019-04-08 13:00:00,47.65,47.68,47.6,47.62,30477.0,38.5997,38.624,38.5591,38.5753,30477.0
2019-04-08 13:30:00,47.62,47.74,47.58,47.69,56755.0,38.5753,38.6726,38.5429,38.6321,56755.0
2019-04-08 14:00:00,47.7,47.75,47.63,47.68,60357.0,38.6402,38.6807,38.5834,38.624,60357.0
2019-04-08 14:30:00,47.66,47.7,47.56,47.57,45479.0,38.6078,38.6402,38.5267,38.5348,45479.0
2019-04-08 15:00:00,47.58,47.64,47.52,47.54,64221.0,38.5429,38.5916,38.4943,38.5105,64221.0
2019-04-08 15:30:00,47.55,47.67,47.52,47.61,251527.0,38.5186,38.6159,38.4943,38.5672,251527.0
2019-04-09 09:30:00,47.45,47.57,46.77,47.39,128664.0,38.4376,38.5348,37.8868,38.389,128664.0
2019-04-09 10:00:00,47.38,47.46,47.1,47.14,85338.0,38.3809,38.4457,38.1541,38.1865,85338.0
2019-04-09 10:30:00,47.14,47.15,46.91,47.05,80842.0,38.1865,38.1946,38.0002,38.1136,80842.0
2019-04-09 11:00:00,47.04,47.14,46.99,47.09,54713.0,38.1055,38.1865,38.065,38.146,54713.0
2019-04-09 11:30:00,47.09,47.3,47.09,47.26,43510.0,38.146,38.3161,38.146,38.2837,43510.0
2019-04-09 12:00:00,47.26,47.46,47.24,47.38,42302.0,38.2837,38.4457,38.2675,38.3809,42302.0
2019-04-09 12:30:00,47.39,47.43,47.3,47.34,33202.0,38.389,38.4214,38.3161,38.3485,33202.0
2019-04-09 13:00:00,47.34,47.39,47.27,47.3,51226.0,38.3485,38.389,38.2918,38.3161,51226.0
2019-04-09 13:30:00,47.3,47.34,47.19,47.21,43122.0,38.3161,38.3485,38.227,38.2432,43122.0
2019-04-09 14:00:00,47.21,47.24,46.99,46.99,62723.0,38.2432,38.2675,38.065,38.065,62723.0
2019-04-09 14:30:00,47.0,47.03,46.91,46.94,52252.0,38.0731,38.0974,38.0002,38.0245,52252.0
2019-04-09 15:00:00,46.95,47.0,46.79,46.82,98605.0,38.0326,38.0731,37.903,37.9273,98605.0
2019-04-09 15:30:00,46.83,46.93,46.77,46.9,303632.0,37.9354,38.0164,37.8868,37.9921,303632.0
2019-04-10 09:30:00,46.98,47.17,46.66,46.76,82713.0,38.0569,38.2108,37.7977,37.8787,82713.0
2019-04-10 10:00:00,46.76,46.85,46.62,46.66,56618.0,37.8787,37.9516,37.7653,37.7977,56618.0
2019-04-10 10:30:00,46.66,46.73,46.42,46.56,65624.0,37.7977,37.8544,37.6033,37.7167,65624.0
2019-04-10 11:00:00,46.55,46.74,46.54,46.71,47945.0,37.7086,37.8625,37.7005,37.8382,47945.0
2019-04-10 11:30:00,46.72,46.78,46.68,46.75,34562.0,37.8463,37.8949,37.8139,37.8706,34562.0
2019-04-10 12:00:00,46.76,46.8,46.68,46.8,37941.0,37.8787,37.9111,37.8139,37.9111,37941.0
2019-04-10 12:30:00,46.8,46.84,46.71,46.73,36426.0,37.9111,37.9435,37.8382,37.8544,36426.0
2019-04-10 13:00:00,46.73,46.89,46.69,46.87,42801.0,37.8544,37.984,37.822,37.9678,42801.0
2019-04-10 13:30:00,46.87,46.91,46.76,46.91,51989.0,37.9678,38.0002,37.8787,38.0002,51989.0
2019-04-10 14:00:00,46.92,47.03,46.8,47.01,65299.0,38.0083,38.0974,37.9111,38.0812,65299.0
2019-04-10 14:30:00,47.01,47.1,47.0,47.03,45990.0,38.0812,38.1541,38.0731,38.0974,45990.0
2019-04-10 15:00:00,47.04,47.18,47.04,47.11,72528.0,38.1055,38.2189,38.1055,38.1622,72528.0
2019-04-10 15:30:00,47.12,47.2,47.04,47.15,264543.0,38.1703,38.2351,38.1055,38.1946,264543.0
2019-04-11 09:30:00,47.43,47.92,47.22,47.72,172019.0,38.4214,38.8184,38.2513,38.6564,172019.0
2019-04-11 10:00:00,47.73,47.85,47.58,47.68,90010.0,38.6645,38.7617,38.5429,38.624,90010.0
2019-04-11 10:30:00,47.68,47.74,47.51,47.53,96889.0,38.624,38.6726,38.4862,38.5024,96889.0
2019-04-11 11:00:00,47.52,47.62,47.38,47.39,122446.0,38.4943,38.5753,38.3809,38.389,122446.0
2019-04-11 11:30:00,47.39,47.4,47.18,47.33,67590.0,38.389,38.3971,38.2189,38.3404,67590.0
2019-04-11 12:00:00,47.34,47.36,47.13,47.17,49231.0,38.3485,38.3647,38.1784,38.2108,49231.0
2019-04-11 12:30:00,47.17,47.33,47.15,47.31,44036.0,38.2108,38.3404,38.1946,38.3242,44036.0
2019-04-11 13:00:00,47.3,47.4,47.29,47.32,23817.0,38.3161,38.3971,38.308,38.3323,23817.0
2019-04-11 13:30:00,47.32,47.44,47.25,47.39,38040.0,38.3323,38.4295,38.2756,38.389,38040.0
2019-04-11 14:00:00,47.39,47.41,47.33,47.36,32853.0,38.389,38.4052,38.3404,38.3647,32853.0
2019-04-11 14:30:00,47.37,47.45,47.3,47.34,41681.0,38.3728,38.4376,38.3161,38.3485,41681.0
2019-04-11 15:00:00,47.35,47.48,47.33,47.44,92129.0,38.3566,38.4619,38.3404,38.4295,92129.0
2019-04-11 15:30:00,47.44,47.55,47.44,47.5,193844.0,38.4295,38.5186,38.4295,38.4781,193844.0
2019-04-12 09:30:00,48.16,48.9,48.16,48.54,246913.0,39.0128,39.6122,39.0128,39.3206,246913.0
2019-04-12 10:00:00,48.53,48.53,48.18,48.25,109376.0,39.3125,39.3125,39.029,39.0857,109376.0
2019-04-12 10:30:00,48.25,48.25,47.65,47.96,184610.0,39.0857,39.0857,38.5997,38.8508,184610.0
2019-04-12 11:00:00,47.96,48.1,47.91,47.99,66013.0,38.8508,38.9642,38.8103,38.8751,66013.0
2019-04-12 11:30:00,47.99,47.99,47.78,47.92,61014.0,38.8751,38.8751,38.705,38.8184,61014.0
2019-04-12 12:00:00,47.92,48.23,47.91,48.2,67108.0,38.8184,39.0695,38.8103,39.0452,67108.0
2019-04-12 12:30:00,48.21,48.3,48.14,48.29,54837.0,39.0533,39.1262,38.9966,39.1181,54837.0
2019-04-12 13:00:00,48.29,48.41,48.21,48.37,71316.0,39.1181,39.2153,39.0533,39.1829,71316.0
2019-04-12 13:30:00,48.38,48.58,48.34,48.5,284220.0,39.191,39.353,39.1586,39.2882,284220.0
2019-04-12 14:00:00,48.5,48.61,48.44,48.55,101045.0,39.2882,39.3773,39.2396,39.3287,101045.0
2019-04-12 14:30:00,48.55,48.56,48.25,48.31,60315.0,39.3287,39.3368,39.0857,39.1343,60315.0
2019-04-12 15:00:00,48.31,48.49,48.27,48.48,72965.0,39.1343,39.2801,39.1019,39.272,72965.0
2019-04-12 15:30:00,48.48,48.55,48.33,48.43,333205.0,39.272,39.3287,39.1505,39.2315,333205.0
2019-04-15 09:30:00,48.39,48.42,47.97,48.15,153151.0,39.1991,39.2234,38.8589,39.0047,153151.0
2019-04-15 10:00:00,48.16,48.43,48.13,48.34,62564.0,39.0128,39.2315,38.9885,39.1586,62564.0
2019-04-15 10:30:00,48.33,48.33,48.05,48.07,60580.0,39.1505,39.1505,38.9237,38.9399,60580.0
2019-04-15 11:00:00,48.08,48.15,48.01,48.13,52751.0,38.948,39.0047,38.8913,38.9885,52751.0
2019-04-15 11:30:00,48.08,48.09,47.81,47.82,61702.0,38.948,38.9561,38.7293,38.7374,61702.0
2019-04-15 12:00:00,47.82,47.83,47.71,47.73,50925.0,38.7374,38.7455,38.6483,38.6645,50925.0
2019-04-15 12:30:00,47.73,47.81,47.66,47.68,43494.0,38.6645,38.7293,38.6078,38.624,43494.0
2019-04-15 13:00:00,47.69,47.81,47.61,47.8,83538.0,38.6321,38.7293,38.5672,38.7212,83538.0
2019-04-15 13:30:00,47.81,47.88,47.7,47.72,34928.0,38.7293,38.786,38.6402,38.6564,34928.0
2019-04-15 14:00:00,47.71,47.77,47.67,47.68,30886.0,38.6483,38.6969,38.6159,38.624,30886.0
2019-04-15 14:30:00,47.7,47.71,47.57,47.66,34307.0,38.6402,38.6483,38.5348,38.6078,34307.0
2019-04-15 15:00:00,47.66,47.72,47.64,47.66,69855.0,38.6078,38.6564,38.5916,38.6078,69855.0
2019-04-15 15:30:00,47.66,47.68,47.5,47.65,224087.0,38.6078,38.624,38.4781,38.5997,224087.0
2019-04-16 09:30:00,47.8,47.87,47.34,47.36,124619.0,38.7212,38.7779,38.3485,38.3647,124619.0
2019-04-16 10:00:00,47.35,47.66,47.33,47.51,208742.0,38.3566,38.6078,38.3404,38.4862,208742.0
2019-04-16 10:30:00,47.51,47.54,47.26,47.28,126241.0,38.4862,38.5105,38.2837,38.2999,126241.0
2019-04-16 11:00:00,47.28,47.65,47.16,47.62,104769.0,38.2999,38.5997,38.2027,38.5753,104769.0
2019-04-16 11:30:00,47.6,47.77,47.55,47.69,81477.0,38.5591,38.6969,38.5186,38.6321,81477.0
2019-04-16 12:00:00,47.69,48.0,47.69,47.89,45519.0,38.6321,38.8832,38.6321,38.7941,45519.0
2019-04-16 12:30:00,47.88,48.14,47.87,48.13,65225.0,38.786,38.9966,38.7779,38.9885,65225.0
2019-04-16 13:00:00,48.12,48.13,47.98,48.05,40039.0,38.9804,38.9885,38.867,38.9237,40039.0
2019-04-16 13:30:00,48.05,48.25,48.05,48.2,59370.0,38.9237,39.0857,38.9237,39.0452,59370.0
2019-04-16 14:00:00,48.19,48.3,48.12,48.29,48307.0,39.0371,39.1262,38.9804,39.1181,48307.0
2019-04-16 14:30:00,48.29,48.35,48.18,48.24,60366.0,39.1181,39.1667,39.029,39.0776,60366.0
2019-04-16 15:00:00,48.24,48.32,48.22,48.29,81110.0,39.0776,39.1424,39.0614,39.1181,81110.0
2019-04-16 15:30:00,48.28,48.31,48.18,48.26,244969.0,39.11,39.1343,39.029,39.0938,244969.0
2019-04-17 09:30:00,48.46,48.55,47.87,48.07,184689.0,39.2558,39.3287,38.7779,38.9399,184689.0
2019-04-17 10:00:00,48.05,48.21,47.86,48.16,104043.0,38.9237,39.0533,38.7698,39.0128,104043.0
2019-04-17 10:30:00,48.17,48.36,48.14,48.21,72851.0,39.0209,39.1748,38.9966,39.0533,72851.0
2019-04-17 11:00:00,48.22,48.44,48.14,48.14,59102.0,39.0614,39.2396,38.9966,38.9966,59102.0
2019-04-17 11:30:00,48.13,48.18,48.01,48.07,56646.0,38.9885,39.029,38.8913,38.9399,56646.0
2019-04-17 12:00:00,48.07,48.12,47.93,48.1,47703.0,38.9399,38.9804,38.8265,38.9642,47703.0
2019-04-17 12:30:00,48.11,48.23,48.08,48.21,43056.0,38.9723,39.0695,38.948,39.0533,43056.0
2019-04-17 13:00:00,48.2,48.25,48.14,48.16,62084.0,39.0452,39.0857,38.9966,39.0128,62084.0
2019-04-17 13:30:00,48.16,48.28,48.16,48.27,46550.0,39.0128,39.11,39.0128,39.1019,46550.0
2019-04-17 14:00:00,48.26,48.34,48.19,48.21,57985.0,39.0938,39.1586,39.0371,39.0533,57985.0
2019-04-17 14:30:00,48.22,48.31,48.2,48.3,51431.0,39.0614,39.1343,39.0452,39.1262,51431.0
2019-04-17 15:00:00,48.3,48.43,48.3,48.37,74698.0,39.1262,39.2315,39.1262,39.1829,74698.0
2019-04-17 15:30:00,48.37,48.45,48.34,48.37,259835.0,39.1829,39.2477,39.1586,39.1829,259835.0
2019-04-18 09:30:00,48.32,48.33,47.61,47.86,158170.0,39.1424,39.1505,38.5672,38.7698,158170.0
2019-04-18 10:00:00,47.87,47.91,47.56,47.67,77169.0,38.7779,38.8103,38.5267,38.6159,77169.0
2019-04-18 10:30:00,47.68,47.79,47.48,47.62,87934.0,38.624,38.7131,38.4619,38.5753,87934.0
2019-04-18 11:00:00,47.62,47.95,47.61,47.69,116713.0,38.5753,38.8427,38.5672,38.6321,116713.0
2019-04-18 11:30:00,47.7,47.82,47.68,47.82,84123.0,38.6402,38.7374,38.624,38.7374,84123.0
2019-04-18 12:00:00,47.82,47.98,47.78,47.84,93746.0,38.7374,38.867,38.705,38.7536,93746.0
2019-04-18 12:30:00,47.84,47.9,47.82,47.85,69412.0,38.7536,38.8022,38.7374,38.7617,69412.0
2019-04-18 13:00:00,47.84,47.94,47.77,47.91,80304.0,38.7536,38.8346,38.6969,38.8103,80304.0
2019-04-18 13:30:00,47.91,47.94,47.62,47.64,64946.0,38.8103,38.8346,38.5753,38.5916,64946.0
2019-04-18 14:00:00,47.62,47.67,47.37,47.47,64586.0,38.5753,38.6159,38.3728,38.4538,64586.0
2019-04-18 14:30:00,47.47,47.69,47.38,47.65,81273.0,38.4538,38.6321,38.3809,38.5997,81273.0
2019-04-18 15:00:00,47.66,47.72,47.49,47.5,203141.0,38.6078,38.6564,38.47,38.4781,203141.0
2019-04-18 15:30:00,47.47,47.49,47.21,47.29,551588.0,38.4538,38.47,38.2432,38.308,551588.0
2019-04-22 09:30:00,47.09,47.34,46.8,47.24,148122.0,38.146,38.3485,37.9111,38.2675,148122.0
2019-04-22 10:00:00,47.24,47.28,46.81,46.96,89875.0,38.2675,38.2999,37.9192,38.0407,89875.0
2019-04-22 10:30:00,46.96,47.28,46.95,47.23,105829.0,38.0407,38.2999,38.0326,38.2594,105829.0
2019-04-22 11:00:00,47.21,47.21,46.99,46.99,91536.0,38.2432,38.2432,38.065,38.065,91536.0
2019-04-22 11:30:00,46.98,47.21,46.87,46.92,154080.0,38.0569,38.2432,37.9678,38.0083,154080.0
2019-04-22 12:00:00,46.92,46.95,46.81,46.94,80561.0,38.0083,38.0326,37.9192,38.0245,80561.0
2019-04-22 12:30:00,46.95,47.04,46.95,46.98,77834.0,38.0326,38.1055,38.0326,38.0569,77834.0
2019-04-22 13:00:00,46.97,47.03,46.84,46.95,117327.0,38.0488,38.0974,37.9435,38.0326,117327.0
2019-04-22 13:30:00,46.95,47.09,46.89,47.05,129845.0,38.0326,38.146,37.984,38.1136,129845.0
2019-04-22 14:00:00,47.05,47.13,46.97,46.97,118011.0,38.1136,38.1784,38.0488,38.0488,118011.0
2019-04-22 14:30:00,46.97,47.0,46.71,46.78,133817.0,38.0488,38.0731,37.8382,37.8949,133817.0
2019-04-22 15:00:00,46.78,46.86,46.72,46.76,234082.0,37.8949,37.9597,37.8463,37.8787,234082.0
2019-04-22 15:30:00,46.76,46.85,46.65,46.69,732864.0,37.8787,37.9516,37.7896,37.822,732864.0
2019-04-23 09:30:00,46.62,47.91,46.62,47.23,498750.0,37.7653,38.8103,37.7653,38.2594,498750.0
2019-04-23 10:00:00,47.25,47.35,46.74,47.03,256508.0,38.2756,38.3566,37.8625,38.0974,256508.0
2019-04-23 10:30:00,47.04,47.54,46.96,47.5,159504.0,38.1055,38.5105,38.0407,38.4781,159504.0
2019-04-23 11:00:00,47.49,47.86,47.49,47.8,122140.0,38.47,38.7698,38.47,38.7212,122140.0
2019-04-23 11:30:00,47.79,48.16,47.76,48.06,216060.0,38.7131,39.0128,38.6888,38.9318,216060.0
2019-04-23 12:00:00,48.08,48.26,48.07,48.15,115189.0,38.948,39.0938,38.9399,39.0047,115189.0
2019-04-23 12:30:00,48.15,48.35,48.15,48.33,119943.0,39.0047,39.1667,39.0047,39.1505,119943.0
2019-04-23 13:00:00,48.34,48.4,48.17,48.23,121084.0,39.1586,39.2072,39.0209,39.0695,121084.0
2019-04-23 13:30:00,48.23,48.45,48.23,48.27,99569.0,39.0695,39.2477,39.0695,39.1019,99569.0
2019-04-23 14:00:00,48.27,48.53,48.24,48.5,112339.0,39.1019,39.3125,39.0776,39.2882,112339.0
2019-04-23 14:30:00,48.49,48.7,48.43,48.61,130252.0,39.2801,39.4502,39.2315,39.3773,130252.0
2019-04-23 15:00:00,48.61,48.88,48.55,48.85,332414.0,39.3773,39.596,39.3287,39.5717,332414.0
2019-04-23 15:30:00,48.86,49.08,48.78,48.85,708273.0,39.5798,39.758,39.515,39.5717,708273.0
2019-04-24 09:30:00,48.79,48.79,47.89,48.02,185048.0,39.5231,39.5231,38.7941,38.8994,185048.0
2019-04-24 10:00:00,48.02,48.03,47.52,47.55,115913.0,38.8994,38.9075,38.4943,38.5186,115913.0
2019-04-24 10:30:00,47.57,47.96,47.53,47.82,117095.0,38.5348,38.8508,38.5024,38.7374,117095.0
2019-04-24 11:00:00,47.81,47.92,47.71,47.78,79877.0,38.7293,38.8184,38.6483,38.705,79877.0
2019-04-24 11:30:00,47.79,48.23,47.78,48.22,71337.0,38.7131,39.0695,38.705,39.0614,71337.0
2019-04-24 12:00:00,48.21,48.35,48.15,48.35,43504.0,39.0533,39.1667,39.0047,39.1667,43504.0
2019-04-24 12:30:00,48.36,48.37,48.25,48.25,40786.0,39.1748,39.1829,39.0857,39.0857,40786.0
2019-04-24 13:00:00,48.25,48.25,47.91,48.09,82026.0,39.0857,39.0857,38.8103,38.9561,82026.0
2019-04-24 13:30:00,48.07,48.28,48.04,48.22,113056.0,38.9399,39.11,38.9156,39.0614,113056.0
2019-04-24 14:00:00,48.23,48.27,48.13,48.17,75403.0,39.0695,39.1019,38.9885,39.0209,75403.0
2019-04-24 14:30:00,48.18,48.41,48.18,48.38,56448.0,39.029,39.2153,39.029,39.191,56448.0
2019-04-24 15:00:00,48.38,48.49,48.36,48.42,136745.0,39.191,39.2801,39.1748,39.2234,136745.0
2019-04-24 15:30:00,48.43,48.5,48.35,48.4,348330.0,39.2315,39.2882,39.1667,39.2072,348330.0
2019-04-25 09:30:00,48.21,48.43,47.91,48.38,135685.0,39.0533,39.2315,38.8103,39.191,135685.0
2019-04-25 10:00:00,48.38,48.49,48.01,48.03,95610.0,39.191,39.2801,38.8913,38.9075,95610.0
2019-04-25 10:30:00,48.02,48.17,47.91,48.15,84413.0,38.8994,39.0209,38.8103,39.0047,84413.0
2019-04-25 11:00:00,48.17,48.57,48.16,48.38,60690.0,39.0209,39.3449,39.0128,39.191,60690.0
2019-04-25 11:30:00,48.4,48.59,48.39,48.56,30892.0,39.2072,39.3611,39.1991,39.3368,30892.0
2019-04-25 12:00:00,48.56,48.58,48.43,48.53,35082.0,39.3368,39.353,39.2315,39.3125,35082.0
2019-04-25 12:30:00,48.54,48.7,48.53,48.63,24099.0,39.3206,39.4502,39.3125,39.3935,24099.0
2019-04-25 13:00:00,48.64,48.68,48.57,48.66,22841.0,39.4016,39.434,39.3449,39.4178,22841.0
2019-04-25 13:30:00,48.65,48.66,48.52,48.57,23805.0,39.4097,39.4178,39.3044,39.3449,23805.0
2019-04-25 14:00:00,48.57,48.72,48.56,48.64,34637.0,39.3449,39.4664,39.3368,39.4016,34637.0
2019-04-25 14:30:00,48.64,48.64,48.55,48.55,35645.0,39.4016,39.4016,39.3287,39.3287,35645.0
2019-04-25 15:00:00,48.55,48.56,48.35,48.48,60462.0,39.3287,39.3368,39.1667,39.272,60462.0
2019-04-25 15:30:00,48.49,48.53,48.36,48.38,196188.0,39.2801,39.3125,39.1748,39.191,196188.0
2019-04-26 09:30:00,48.36,48.67,48.13,48.39,45440.0,39.1748,39.4259,38.9885,39.1991,45440.0
2019-04-26 10:00:00,48.38,48.43,48.16,48.39,28697.0,39.191,39.2315,39.0128,39.1991,28697.0
2019-04-26 10:30:00,48.37,48.47,48.11,48.15,41284.0,39.1829,39.2639,38.9723,39.0047,41284.0
2019-04-26 11:00:00,48.15,48.33,48.01,48.33,38960.0,39.0047,39.1505,38.8913,39.1505,38960.0
2019-04-26 11:30:00,48.36,48.44,48.22,48.25,31219.0,39.1748,39.2396,39.0614,39.0857,31219.0
2019-04-26 12:00:00,48.24,48.45,48.23,48.35,30697.0,39.0776,39.2477,39.0695,39.1667,30697.0
2019-04-26 12:30:00,48.34,48.51,48.32,48.48,33992.0,39.1586,39.2963,39.1424,39.272,33992.0
2019-04-26 13:00:00,48.47,48.49,48.42,48.48,34194.0,39.2639,39.2801,39.2234,39.272,34194.0
2019-04-26 13:30:00,48.48,48.54,48.44,48.52,35355.0,39.272,39.3206,39.2396,39.3044,35355.0
2019-04-26 14:00:00,48.52,48.56,48.41,48.55,36220.0,39.3044,39.3368,39.2153,39.3287,36220.0
2019-04-26 14:30:00,48.55,48.56,48.45,48.5,34770.0,39.3287,39.3368,39.2477,39.2882,34770.0
2019-04-26 15:00:00,48.51,48.6,48.45,48.47,49654.0,39.2963,39.3692,39.2477,39.2639,49654.0
2019-04-26 15:30:00,48.47,48.81,48.46,48.76,256585.0,39.2639,39.5393,39.2558,39.4988,256585.0
2019-04-29 09:30:00,48.92,49.8,48.92,49.71,168248.0,39.6284,40.3413,39.6284,40.2684,168248.0
2019-04-29 10:00:00,49.72,49.73,49.41,49.45,111521.0,40.2765,40.2846,40.0254,40.0578,111521.0
2019-04-29 10:30:00,49.45,49.6,49.35,49.36,98125.0,40.0578,40.1793,39.9768,39.9849,98125.0
2019-04-29 11:00:00,49.35,49.59,49.33,49.53,102712.0,39.9768,40.1712,39.9606,40.1226,102712.0
2019-04-29 11:30:00,49.52,49.7,49.51,49.66,55688.0,40.1145,40.2603,40.1064,40.2279,55688.0
2019-04-29 12:00:00,49.66,49.81,49.62,49.72,75330.0,40.2279,40.3494,40.1955,40.2765,75330.0
2019-04-29 12:30:00,49.72,49.77,49.64,49.76,37410.0,40.2765,40.317,40.2117,40.3089,37410.0
2019-04-29 13:00:00,49.76,49.8,49.61,49.63,52348.0,40.3089,40.3413,40.1874,40.2036,52348.0
2019-04-29 13:30:00,49.64,49.78,49.57,49.72,58062.0,40.2117,40.3251,40.155,40.2765,58062.0
2019-04-29 14:00:00,49.74,49.84,49.67,49.72,91161.0,40.2927,40.3737,40.236,40.2765,91161.0
2019-04-29 14:30:00,49.71,49.71,49.55,49.57,50916.0,40.2684,40.2684,40.1388,40.155,50916.0
2019-04-29 15:00:00,49.58,49.78,49.57,49.71,59974.0,40.1631,40.3251,40.155,40.2684,59974.0
2019-04-29 15:30:00,49.71,49.71,49.41,49.42,261274.0,40.2684,40.2684,40.0254,40.0335,261274.0
2019-04-30 09:30:00,49.43,49.52,49.21,49.34,91783.0,40.0416,40.1145,39.8634,39.9687,91783.0
2019-04-30 10:00:00,49.33,49.34,49.03,49.28,74879.0,39.9606,39.9687,39.7175,39.9201,74879.0
2019-04-30 10:30:00,49.27,49.32,49.15,49.21,70221.0,39.912,39.9525,39.8148,39.8634,70221.0
2019-04-30 11:00:00,49.2,49.21,48.87,48.98,172040.0,39.8553,39.8634,39.5879,39.677,172040.0
2019-04-30 11:30:00,48.98,49.07,48.89,49.03,73974.0,39.677,39.7499,39.6041,39.7175,73974.0
2019-04-30 12:00:00,49.03,49.14,48.98,49.05,61059.0,39.7175,39.8066,39.677,39.7337,61059.0
2019-04-30 12:30:00,49.05,49.08,48.92,48.98,44155.0,39.7337,39.758,39.6284,39.677,44155.0
2019-04-30 13:00:00,49.0,49.14,48.99,49.13,41823.0,39.6932,39.8066,39.6851,39.7985,41823.0
2019-04-30 13:30:00,49.13,49.24,49.08,49.14,50957.0,39.7985,39.8877,39.758,39.8066,50957.0
2019-04-30 14:00:00,49.15,49.2,49.08,49.18,25552.0,39.8148,39.8553,39.758,39.8391,25552.0
2019-04-30 14:30:00,49.18,49.27,49.13,49.26,34563.0,39.8391,39.912,39.7985,39.9039,34563.0
2019-04-30 15:00:00,49.25,49.27,49.09,49.1,63757.0,39.8958,39.912,39.7661,39.7742,63757.0
2019-04-30 15:30:00,49.1,49.42,49.08,49.32,327772.0,39.7742,40.0335,39.758,39.9525,327772.0
2019-05-01 09:30:00,49.3,49.86,49.3,49.76,98062.0,39.9363,40.3899,39.9363,40.3089,98062.0
2019-05-01 10:00:00,49.76,49.76,49.39,49.39,81623.0,40.3089,40.3089,40.0092,40.0092,81623.0
2019-05-01 10:30:00,49.36,49.49,49.31,49.33,46784.0,39.9849,40.0902,39.9444,39.9606,46784.0
2019-05-01 11:00:00,49.33,49.39,49.12,49.24,43702.0,39.9606,40.0092,39.7904,39.8877,43702.0
2019-05-01 11:30:00,49.25,49.31,49.13,49.14,46573.0,39.8958,39.9444,39.7985,39.8066,46573.0
2019-05-01 12:00:00,49.14,49.14,48.58,48.68,61580.0,39.8066,39.8066,39.353,39.434,61580.0
2019-05-01 12:30:00,48.68,48.74,48.51,48.73,66892.0,39.434,39.4826,39.2963,39.4745,66892.0
2019-05-01 13:00:00,48.73,48.82,48.72,48.78,139983.0,39.4745,39.5474,39.4664,39.515,139983.0
2019-05-01 13:30:00,48.78,48.92,48.72,48.87,89997.0,39.515,39.6284,39.4664,39.5879,89997.0
2019-05-01 14:00:00,48.85,48.89,48.5,48.61,120504.0,39.5717,39.6041,39.2882,39.3773,120504.0
2019-05-01 14:30:00,48.62,49.25,48.61,49.15,124119.0,39.3854,39.8958,39.3773,39.8148,124119.0
2019-05-01 15:00:00,49.14,49.35,49.07,49.16,92239.0,39.8066,39.9768,39.7499,39.8229,92239.0
2019-05-01 15:30:00,49.16,49.17,48.56,48.57,249604.0,39.8229,39.831,39.3368,39.3449,249604.0
2019-05-02 09:30:00,48.62,49.52,48.62,49.48,79261.0,39.3854,40.1145,39.3854,40.0821,79261.0
2019-05-02 10:00:00,49.48,49.53,49.37,49.39,57059.0,40.0821,40.1226,39.993,40.0092,57059.0
2019-05-02 10:30:00,49.4,49.51,49.2,49.22,88080.0,40.0173,40.1064,39.8553,39.8715,88080.0
2019-05-02 11:00:00,49.22,49.43,49.05,49.05,68005.0,39.8715,40.0416,39.7337,39.7337,68005.0
2019-05-02 11:30:00,49.06,49.22,48.91,49.1,60915.0,39.7418,39.8715,39.6203,39.7742,60915.0
2019-05-02 12:00:00,49.13,49.3,49.09,49.27,49240.0,39.7985,39.9363,39.7661,39.912,49240.0
2019-05-02 12:30:00,49.27,49.54,49.23,49.49,91334.0,39.912,40.1307,39.8796,40.0902,91334.0
2019-05-02 13:00:00,49.5,49.64,49.43,49.56,86030.0,40.0983,40.2117,40.0416,40.1469,86030.0
2019-05-02 13:30:00,49.56,49.59,49.42,49.47,48452.0,40.1469,40.1712,40.0335,40.074,48452.0
2019-05-02 14:00:00,49.46,49.57,49.42,49.45,55997.0,40.0659,40.155,40.0335,40.0578,55997.0
2019-05-02 14:30:00,49.46,49.53,49.37,49.41,53082.0,40.0659,40.1226,39.993,40.0254,53082.0
2019-05-02 15:00:00,49.39,49.55,49.39,49.49,51743.0,40.0092,40.1388,40.0092,40.0902,51743.0
2019-05-02 15:30:00,49.49,49.53,49.4,49.49,164062.0,40.0902,40.1226,40.0173,40.0902,164062.0
2019-05-03 09:30:00,49.73,50.12,49.65,49.98,140452.0,40.2846,40.6005,40.2198,40.4871,140452.0
2019-05-03 10:00:00,49.97,49.97,49.69,49.88,71577.0,40.479,40.479,40.2522,40.4061,71577.0
2019-05-03 10:30:00,49.89,50.05,49.89,50.02,70483.0,40.4142,40.5438,40.4142,40.5195,70483.0
2019-05-03 11:00:00,50.03,50.16,50.01,50.06,96626.0,40.5276,40.6329,40.5114,40.5519,96626.0
2019-05-03 11:30:00,50.08,50.13,49.99,50.09,69299.0,40.5681,40.6086,40.4952,40.5762,69299.0
2019-05-03 12:00:00,50.09,50.14,50.05,50.1,44389.0,40.5762,40.6167,40.5438,40.5843,44389.0
2019-05-03 12:30:00,50.11,50.13,50.06,50.07,44281.0,40.5924,40.6086,40.5519,40.56,44281.0
2019-05-03 13:00:00,50.07,50.12,50.04,50.08,54200.0,40.56,40.6005,40.5357,40.5681,54200.0
2019-05-03 13:30:00,50.08,50.1,49.99,49.99,61743.0,40.5681,40.5843,40.4952,40.4952,61743.0
2019-05-03 14:00:00,49.99,50.15,49.97,50.13,50787.0,40.4952,40.6248,40.479,40.6086,50787.0
2019-05-03 14:30:00,50.13,50.14,50.03,50.05,43688.0,40.6086,40.6167,40.5276,40.5438,43688.0
2019-05-03 15:00:00,50.05,50.11,50.04,50.09,66276.0,40.5438,40.5924,40.5357,40.5762,66276.0
2019-05-03 15:30:00,50.08,50.2,50.0,50.06,232884.0,40.5681,40.6653,40.5033,40.5519,232884.0
2019-05-06 09:30:00,49.19,49.56,49.11,49.4,140212.0,39.8472,40.1469,39.7823,40.0173,140212.0
2019-05-06 10:00:00,49.43,49.62,49.34,49.51,78159.0,40.0416,40.1955,39.9687,40.1064,78159.0
2019-05-06 10:30:00,49.51,49.72,49.49,49.63,70978.0,40.1064,40.2765,40.0902,40.2036,70978.0
2019-05-06 11:00:00,49.64,49.97,49.54,49.95,154743.0,40.2117,40.479,40.1307,40.4628,154743.0
2019-05-06 11:30:00,49.96,49.98,49.59,49.6,53004.0,40.4709,40.4871,40.1712,40.1793,53004.0
2019-05-06 12:00:00,49.61,49.86,49.52,49.73,52854.0,40.1874,40.3899,40.1145,40.2846,52854.0
2019-05-06 12:30:00,49.72,49.84,49.71,49.77,64490.0,40.2765,40.3737,40.2684,40.317,64490.0
2019-05-06 13:00:00,49.77,49.89,49.67,49.88,43671.0,40.317,40.4142,40.236,40.4061,43671.0
2019-05-06 13:30:00,49.88,49.91,49.74,49.81,80432.0,40.4061,40.4304,40.2927,40.3494,80432.0
2019-05-06 14:00:00,49.82,49.87,49.69,49.78,49318.0,40.3575,40.398,40.2522,40.3251,49318.0
2019-05-06 14:30:00,49.77,49.92,49.74,49.91,55121.0,40.317,40.4385,40.2927,40.4304,55121.0
2019-05-06 15:00:00,49.92,49.98,49.87,49.92,62298.0,40.4385,40.4871,40.398,40.4385,62298.0
2019-05-06 15:30:00,49.91,49.95,49.66,49.68,163597.0,40.4304,40.4628,40.2279,40.2441,163597.0
2019-05-07 09:30:00,49.12,49.18,48.7,49.12,148777.0,39.7904,39.8391,39.4502,39.7904,148777.0
2019-05-07 10:00:00,49.12,49.12,48.72,49.12,72639.0,39.7904,39.7904,39.4664,39.7904,72639.0
2019-05-07 10:30:00,49.13,49.13,48.69,48.78,53075.0,39.7985,39.7985,39.4421,39.515,53075.0
2019-05-07 11:00:00,48.77,48.9,48.65,48.85,104114.0,39.5069,39.6122,39.4097,39.5717,104114.0
2019-05-07 11:30:00,48.86,48.98,48.77,48.88,65711.0,39.5798,39.677,39.5069,39.596,65711.0
2019-05-07 12:00:00,48.87,49.09,48.82,49.05,48640.0,39.5879,39.7661,39.5474,39.7337,48640.0
2019-05-07 12:30:00,49.08,49.08,48.8,48.87,112661.0,39.758,39.758,39.5312,39.5879,112661.0
2019-05-07 13:00:00,48.86,48.87,48.61,48.64,76808.0,39.5798,39.5879,39.3773,39.4016,76808.0
2019-05-07 13:30:00,48.64,48.75,48.52,48.67,81823.0,39.4016,39.4907,39.3044,39.4259,81823.0
2019-05-07 14:00:00,48.68,48.71,48.54,48.56,52846.0,39.434,39.4583,39.3206,39.3368,52846.0
2019-05-07 14:30:00,48.56,48.85,48.46,48.83,87067.0,39.3368,39.5717,39.2558,39.5555,87067.0
2019-05-07 15:00:00,48.82,48.91,48.69,48.69,187758.0,39.5474,39.6203,39.4421,39.4421,187758.0
2019-05-07 15:30:00,48.69,48.86,48.5,48.72,272318.0,39.4421,39.5798,39.2882,39.4664,272318.0
2019-05-08 09:30:00,48.46,48.63,48.16,48.6,115033.0,39.2558,39.3935,39.0128,39.3692,115033.0
2019-05-08 10:00:00,48.63,48.75,48.4,48.68,108760.0,39.3935,39.4907,39.2072,39.434,108760.0
2019-05-08 10:30:00,48.69,48.76,48.25,48.47,75182.0,39.4421,39.4988,39.0857,39.2639,75182.0
2019-05-08 11:00:00,48.47,48.69,48.34,48.53,96789.0,39.2639,39.4421,39.1586,39.3125,96789.0
2019-05-08 11:30:00,48.54,48.71,48.39,48.65,81457.0,39.3206,39.4583,39.1991,39.4097,81457.0
2019-05-08 12:00:00,48.65,48.66,48.4,48.44,54184.0,39.4097,39.4178,39.2072,39.2396,54184.0
2019-05-08 12:30:00,48.42,48.54,48.35,48.49,51451.0,39.2234,39.3206,39.1667,39.2801,51451.0
2019-05-08 13:00:00,48.5,48.58,48.42,48.48,53137.0,39.2882,39.353,39.2234,39.272,53137.0
2019-05-08 13:30:00,48.48,48.53,48.41,48.48,58585.0,39.272,39.3125,39.2153,39.272,58585.0
2019-05-08 14:00:00,48.47,48.53,48.36,48.46,178549.0,39.2639,39.3125,39.1748,39.2558,178549.0
2019-05-08 14:30:00,48.46,48.54,48.35,48.36,74623.0,39.2558,39.3206,39.1667,39.1748,74623.0
2019-05-08 15:00:00,48.37,48.53,48.36,48.47,69323.0,39.1829,39.3125,39.1748,39.2639,69323.0
2019-05-08 15:30:00,48.48,48.51,48.17,48.19,168766.0,39.272,39.2963,39.0209,39.0371,168766.0
2019-05-09 09:30:00,47.61,47.71,47.31,47.52,122952.0,38.5672,38.6483,38.3242,38.4943,122952.0
2019-05-09 10:00:00,47.52,47.68,47.33,47.4,84354.0,38.4943,38.624,38.3404,38.3971,84354.0
2019-05-09 10:30:00,47.4,47.79,47.34,47.68,111653.0,38.3971,38.7131,38.3485,38.624,111653.0
2019-05-09 11:00:00,47.68,48.01,47.66,47.71,100121.0,38.624,38.8913,38.6078,38.6483,100121.0
2019-05-09 11:30:00,47.71,48.14,47.71,48.01,90860.0,38.6483,38.9966,38.6483,38.8913,90860.0
2019-05-09 12:00:00,48.02,48.21,47.96,48.13,98733.0,38.8994,39.0533,38.8508,38.9885,98733.0
2019-05-09 12:30:00,48.16,48.39,48.12,48.27,87846.0,39.0128,39.1991,38.9804,39.1019,87846.0
2019-05-09 13:00:00,48.26,48.36,48.04,48.12,58398.0,39.0938,39.1748,38.9156,38.9804,58398.0
2019-05-09 13:30:00,48.13,48.37,48.08,48.18,66000.0,38.9885,39.1829,38.948,39.029,66000.0
2019-05-09 14:00:00,48.22,48.27,48.04,48.22,65009.0,39.0614,39.1019,38.9156,39.0614,65009.0
2019-05-09 14:30:00,48.23,48.24,48.03,48.05,65777.0,39.0695,39.0776,38.9075,38.9237,65777.0
2019-05-09 15:00:00,48.05,48.24,47.93,48.23,112956.0,38.9237,39.0776,38.8265,39.0695,112956.0
2019-05-09 15:30:00,48.23,48.45,48.2,48.26,319482.0,39.0695,39.2477,39.0452,39.0938,319482.0
2019-05-10 09:30:00,47.98,48.62,47.93,48.18,131907.0,38.867,39.3854,38.8265,39.029,131907.0
2019-05-10 10:00:00,48.19,48.28,47.98,48.09,91179.0,39.0371,39.11,38.867,38.9561,91179.0
2019-05-10 10:30:00,48.07,48.09,47.77,47.77,91433.0,38.9399,38.9561,38.6969,38.6969,91433.0
2019-05-10 11:00:00,47.78,48.0,47.6,47.78,101494.0,38.705,38.8832,38.5591,38.705,101494.0
2019-05-10 11:30:00,47.79,47.98,47.7,47.88,74077.0,38.7131,38.867,38.6402,38.786,74077.0
2019-05-10 12:00:00,47.9,48.21,47.88,48.2,57291.0,38.8022,39.0533,38.786,39.0452,57291.0
2019-05-10 12:30:00,48.2,48.3,48.16,48.24,54393.0,39.0452,39.1262,39.0128,39.0776,54393.0
2019-05-10 13:00:00,48.23,48.45,48.22,48.36,58665.0,39.0695,39.2477,39.0614,39.1748,58665.0
2019-05-10 13:30:00,48.38,48.48,48.32,48.37,55501.0,39.191,39.272,39.1424,39.1829,55501.0
2019-05-10 14:00:00,48.37,48.46,48.24,48.32,60564.0,39.1829,39.2558,39.0776,39.1424,60564.0
2019-05-10 14:30:00,48.32,48.47,48.29,48.4,56631.0,39.1424,39.2639,39.1181,39.2072,56631.0
2019-05-10 15:00:00,48.4,48.67,48.33,48.61,98159.0,39.2072,39.4259,39.1505,39.3773,98159.0
2019-05-10 15:30:00,48.61,48.61,48.26,48.46,256625.0,39.3773,39.3773,39.0938,39.2558,256625.0
2019-05-13 09:30:00,47.49,47.79,47.13,47.23,121737.0,38.47,38.7131,38.1784,38.2594,121737.0
2019-05-13 10:00:00,47.23,47.34,47.09,47.32,80993.0,38.2594,38.3485,38.146,38.3323,80993.0
2019-05-13 10:30:00,47.32,47.47,47.01,47.11,85534.0,38.3323,38.4538,38.0812,38.1622,85534.0
2019-05-13 11:00:00,47.11,47.14,46.79,46.83,188563.0,38.1622,38.1865,37.903,37.9354,188563.0
2019-05-13 11:30:00,46.84,46.89,46.54,46.72,87987.0,37.9435,37.984,37.7005,37.8463,87987.0
2019-05-13 12:00:00,46.72,46.72,46.35,46.36,103257.0,37.8463,37.8463,37.5466,37.5547,103257.0
2019-05-13 12:30:00,46.37,46.42,46.16,46.21,103876.0,37.5628,37.6033,37.3927,37.4332,103876.0
2019-05-13 13:00:00,46.2,46.25,46.13,46.16,62958.0,37.4251,37.4656,37.3684,37.3927,62958.0
2019-05-13 13:30:00,46.15,46.43,46.14,46.41,184672.0,37.3846,37.6114,37.3765,37.5952,184672.0
2019-05-13 14:00:00,46.4,46.55,46.29,46.47,142746.0,37.5871,37.7086,37.498,37.6438,142746.0
2019-05-13 14:30:00,46.49,46.51,46.27,46.36,78695.0,37.66,37.6762,37.4818,37.5547,78695.0
2019-05-13 15:00:00,46.35,46.43,46.07,46.15,132116.0,37.5466,37.6114,37.3197,37.3846,132116.0
2019-05-13 15:30:00,46.15,46.16,45.92,46.02,487005.0,37.3846,37.3927,37.1982,37.2792,487005.0
2019-05-14 09:30:00,45.97,46.27,45.89,46.09,60611.0,37.2387,37.4818,37.1739,37.3359,60611.0
2019-05-14 10:00:00,46.09,46.41,46.09,46.31,123772.0,37.3359,37.5952,37.3359,37.5142,123772.0
2019-05-14 10:30:00,46.31,46.56,46.31,46.55,77506.0,37.5142,37.7167,37.5142,37.7086,77506.0
2019-05-14 11:00:00,46.56,46.89,46.56,46.78,100708.0,37.7167,37.984,37.7167,37.8949,100708.0
2019-05-14 11:30:00,46.8,47.03,46.78,46.95,66626.0,37.9111,38.0974,37.8949,38.0326,66626.0
2019-05-14 12:00:00,46.95,46.98,46.69,46.7,57101.0,38.0326,38.0569,37.822,37.8301,57101.0
2019-05-14 12:30:00,46.7,46.87,46.67,46.75,82850.0,37.8301,37.9678,37.8058,37.8706,82850.0
2019-05-14 13:00:00,46.77,46.87,46.77,46.83,110949.0,37.8868,37.9678,37.8868,37.9354,110949.0
2019-05-14 13:30:00,46.83,46.94,46.79,46.89,73648.0,37.9354,38.0245,37.903,37.984,73648.0
2019-05-14 14:00:00,46.89,46.99,46.76,46.97,80382.0,37.984,38.065,37.8787,38.0488,80382.0
2019-05-14 14:30:00,46.98,47.03,46.8,46.85,72705.0,38.0569,38.0974,37.9111,37.9516,72705.0
2019-05-14 15:00:00,46.84,46.97,46.82,46.9,100510.0,37.9435,38.0488,37.9273,37.9921,100510.0
2019-05-14 15:30:00,46.89,46.89,46.28,46.46,596516.0,37.984,37.984,37.4899,37.6357,596516.0
2019-05-15 09:30:00,45.68,45.81,45.25,45.26,182899.0,37.2498,37.3558,36.8992,36.9073,182899.0
2019-05-15 10:00:00,45.25,45.31,44.74,45.31,161516.0,36.8992,36.9481,36.4833,36.9481,161516.0
2019-05-15 10:30:00,45.32,45.49,45.17,45.33,92346.0,36.9562,37.0949,36.8339,36.9644,92346.0
2019-05-15 11:00:00,45.34,45.49,45.07,45.37,124907.0,36.9725,37.0949,36.7524,36.997,124907.0
2019-05-15 11:30:00,45.38,45.53,45.28,45.5,171727.0,37.0052,37.1275,36.9236,37.103,171727.0
2019-05-15 12:00:00,45.51,45.61,45.3,45.34,79380.0,37.1112,37.1927,36.9399,36.9725,79380.0
2019-05-15 12:30:00,45.35,45.43,45.31,45.36,57543.0,36.9807,37.0459,36.9481,36.9889,57543.0
2019-05-15 13:00:00,45.38,45.46,45.15,45.16,134917.0,37.0052,37.0704,36.8176,36.8258,134917.0
2019-05-15 13:30:00,45.16,45.28,45.15,45.21,79331.0,36.8258,36.9236,36.8176,36.8665,79331.0
2019-05-15 14:00:00,45.22,45.26,45.09,45.21,118339.0,36.8747,36.9073,36.7687,36.8665,118339.0
2019-05-15 14:30:00,45.22,45.25,45.09,45.12,103457.0,36.8747,36.8992,36.7687,36.7931,103457.0
2019-05-15 15:00:00,45.12,45.41,45.09,45.31,169120.0,36.7931,37.0296,36.7687,36.9481,169120.0
2019-05-15 15:30:00,45.3,45.38,45.09,45.15,466697.0,36.9399,37.0052,36.7687,36.8176,466697.0
2019-05-16 09:30:00,45.17,45.85,45.17,45.83,153497.0,36.8339,37.3884,36.8339,37.3721,153497.0
2019-05-16 10:00:00,45.85,46.02,45.81,46.02,104293.0,37.3884,37.5271,37.3558,37.5271,104293.0
2019-05-16 10:30:00,46.01,46.03,45.75,45.79,100374.0,37.5189,37.5352,37.3069,37.3395,100374.0
2019-05-16 11:00:00,45.79,45.85,45.59,45.81,86203.0,37.3395,37.3884,37.1764,37.3558,86203.0
2019-05-16 11:30:00,45.82,45.92,45.8,45.85,66401.0,37.364,37.4455,37.3477,37.3884,66401.0
2019-05-16 12:00:00,45.85,45.91,45.8,45.9,61454.0,37.3884,37.4374,37.3477,37.4292,61454.0
2019-05-16 12:30:00,45.9,45.9,45.75,45.81,50915.0,37.4292,37.4292,37.3069,37.3558,50915.0
2019-05-16 13:00:00,45.81,45.87,45.74,45.84,39184.0,37.3558,37.4047,37.2987,37.3803,39184.0
2019-05-16 13:30:00,45.82,45.84,45.73,45.8,58883.0,37.364,37.3803,37.2906,37.3477,58883.0
2019-05-16 14:00:00,45.79,45.94,45.77,45.89,37531.0,37.3395,37.4618,37.3232,37.421,37531.0
2019-05-16 14:30:00,45.89,45.89,45.64,45.76,45170.0,37.421,37.421,37.2172,37.315,45170.0
2019-05-16 15:00:00,45.74,45.76,45.61,45.71,78039.0,37.2987,37.315,37.1927,37.2743,78039.0
2019-05-16 15:30:00,45.72,45.72,45.5,45.56,263263.0,37.2824,37.2824,37.103,37.1519,263263.0
2019-05-17 09:30:00,45.15,45.37,45.03,45.2,111349.0,36.8176,36.997,36.7198,36.8584,111349.0
2019-05-17 10:00:00,45.22,45.55,45.19,45.5,81997.0,36.8747,37.1438,36.8502,37.103,81997.0
2019-05-17 10:30:00,45.5,45.77,45.46,45.67,64131.0,37.103,37.3232,37.0704,37.2416,64131.0
2019-05-17 11:00:00,45.67,45.88,45.6,45.66,73544.0,37.2416,37.4129,37.1846,37.2335,73544.0
2019-05-17 11:30:00,45.65,45.66,45.48,45.5,84534.0,37.2253,37.2335,37.0867,37.103,84534.0
2019-05-17 12:00:00,45.5,45.55,45.36,45.43,58306.0,37.103,37.1438,36.9889,37.0459,58306.0
2019-05-17 12:30:00,45.42,45.59,45.39,45.43,57565.0,37.0378,37.1764,37.0133,37.0459,57565.0
2019-05-17 13:00:00,45.43,45.64,45.43,45.51,50753.0,37.0459,37.2172,37.0459,37.1112,50753.0
2019-05-17 13:30:00,45.52,45.65,45.45,45.47,154876.0,37.1193,37.2253,37.0622,37.0786,154876.0
2019-05-17 14:00:00,45.47,45.6,45.44,45.46,52871.0,37.0786,37.1846,37.0541,37.0704,52871.0
2019-05-17 14:30:00,45.47,45.51,45.36,45.51,68071.0,37.0786,37.1112,36.9889,37.1112,68071.0
2019-05-17 15:00:00,45.51,45.51,45.15,45.2,165349.0,37.1112,37.1112,36.8176,36.8584,165349.0
2019-05-17 15:30:00,45.21,45.22,45.03,45.1,433831.0,36.8665,36.8747,36.7198,36.7768,433831.0
2019-05-20 09:30:00,45.04,45.54,44.97,45.34,80229.0,36.7279,37.1356,36.6708,36.9725,80229.0
2019-05-20 10:00:00,45.35,45.4,45.15,45.17,70490.0,36.9807,37.0215,36.8176,36.8339,70490.0
2019-05-20 10:30:00,45.17,45.27,45.11,45.2,87711.0,36.8339,36.9155,36.785,36.8584,87711.0
2019-05-20 11:00:00,45.21,45.23,44.94,44.97,76280.0,36.8665,36.8828,36.6464,36.6708,76280.0
2019-05-20 11:30:00,44.98,45.03,44.82,44.88,150578.0,36.679,36.7198,36.5485,36.5974,150578.0
2019-05-20 12:00:00,44.87,45.03,44.83,44.96,67720.0,36.5893,36.7198,36.5567,36.6627,67720.0
2019-05-20 12:30:00,44.96,45.08,44.89,44.99,49316.0,36.6627,36.7605,36.6056,36.6871,49316.0
2019-05-20 13:00:00,44.98,45.0,44.9,44.96,41278.0,36.679,36.6953,36.6138,36.6627,41278.0
2019-05-20 13:30:00,44.95,45.03,44.93,44.98,40597.0,36.6545,36.7198,36.6382,36.679,40597.0
2019-05-20 14:00:00,44.98,44.99,44.89,44.9,62658.0,36.679,36.6871,36.6056,36.6138,62658.0
2019-05-20 14:30:00,44.89,44.9,44.73,44.77,57565.0,36.6056,36.6138,36.4751,36.5077,57565.0
2019-05-20 15:00:00,44.76,44.77,44.64,44.74,88912.0,36.4996,36.5077,36.4017,36.4833,88912.0
2019-05-20 15:30:00,44.73,44.97,44.68,44.9,337710.0,36.4751,36.6708,36.4344,36.6138,337710.0
2019-05-21 09:30:00,45.34,45.53,45.17,45.47,145627.0,36.9725,37.1275,36.8339,37.0786,145627.0
2019-05-21 10:00:00,45.45,45.59,45.33,45.56,172663.0,37.0622,37.1764,36.9644,37.1519,172663.0
2019-05-21 10:30:00,45.58,45.74,45.5,45.69,99012.0,37.1683,37.2987,37.103,37.258,99012.0
2019-05-21 11:00:00,45.7,45.81,45.52,45.69,145664.0,37.2661,37.3558,37.1193,37.258,145664.0
2019-05-21 11:30:00,45.69,45.72,45.58,45.63,161221.0,37.258,37.2824,37.1683,37.209,161221.0
2019-05-21 12:00:00,45.63,45.68,45.55,45.68,71161.0,37.209,37.2498,37.1438,37.2498,71161.0
2019-05-21 12:30:00,45.68,45.74,45.62,45.73,53174.0,37.2498,37.2987,37.2009,37.2906,53174.0
2019-05-21 13:00:00,45.72,45.76,45.66,45.71,60866.0,37.2824,37.315,37.2335,37.2743,60866.0
2019-05-21 13:30:00,45.7,45.74,45.68,45.73,42510.0,37.2661,37.2987,37.2498,37.2906,42510.0
2019-05-21 14:00:00,45.73,45.83,45.71,45.83,94573.0,37.2906,37.3721,37.2743,37.3721,94573.0
2019-05-21 14:30:00,45.83,45.92,45.77,45.8,215812.0,37.3721,37.4455,37.3232,37.3477,215812.0
2019-05-21 15:00:00,45.8,45.83,45.76,45.8,147432.0,37.3477,37.3721,37.315,37.3477,147432.0
2019-05-21 15:30:00,45.81,45.89,45.74,45.77,368734.0,37.3558,37.421,37.2987,37.3232,368734.0
2019-05-22 09:30:00,45.53,45.67,44.82,45.6,147233.0,37.1275,37.2416,36.5485,37.1846,147233.0
2019-05-22 10:00:00,45.59,45.66,45.34,45.53,229767.0,37.1764,37.2335,36.9725,37.1275,229767.0
2019-05-22 10:30:00,45.53,45.56,45.31,45.51,160937.0,37.1275,37.1519,36.9481,37.1112,160937.0
2019-05-22 11:00:00,45.51,45.53,45.25,45.53,210333.0,37.1112,37.1275,36.8992,37.1275,210333.0
2019-05-22 11:30:00,45.52,45.53,45.29,45.41,53521.0,37.1193,37.1275,36.9318,37.0296,53521.0
2019-05-22 12:00:00,45.4,45.43,45.31,45.36,48959.0,37.0215,37.0459,36.9481,36.9889,48959.0
2019-05-22 12:30:00,45.34,45.44,45.3,45.37,51523.0,36.9725,37.0541,36.9399,36.997,51523.0
2019-05-22 13:00:00,45.35,45.42,45.34,45.4,59844.0,36.9807,37.0378,36.9725,37.0215,59844.0
2019-05-22 13:30:00,45.39,45.51,45.34,45.48,54440.0,37.0133,37.1112,36.9725,37.0867,54440.0
2019-05-22 14:00:00,45.48,45.59,45.42,45.58,68700.0,37.0867,37.1764,37.0378,37.1683,68700.0
2019-05-22 14:30:00,45.58,45.65,45.56,45.62,56641.0,37.1683,37.2253,37.1519,37.2009,56641.0
2019-05-22 15:00:00,45.62,45.66,45.55,45.59,72464.0,37.2009,37.2335,37.1438,37.1764,72464.0
2019-05-22 15:30:00,45.59,45.59,45.41,45.43,348711.0,37.1764,37.1764,37.0296,37.0459,348711.0
2019-05-23 09:30:00,44.97,45.4,44.69,44.86,207584.0,36.6708,37.0215,36.4425,36.5811,207584.0
2019-05-23 10:00:00,44.86,44.9,44.61,44.75,225842.0,36.5811,36.6138,36.3773,36.4914,225842.0
2019-05-23 10:30:00,44.74,44.82,44.66,44.78,209767.0,36.4833,36.5485,36.418,36.5159,209767.0
2019-05-23 11:00:00,44.78,44.78,44.64,44.67,148964.0,36.5159,36.5159,36.4017,36.4262,148964.0
2019-05-23 11:30:00,44.68,44.72,44.37,44.48,151376.0,36.4344,36.467,36.1816,36.2713,151376.0
2019-05-23 12:00:00,44.49,44.8,44.45,44.74,239822.0,36.2794,36.5322,36.2468,36.4833,239822.0
2019-05-23 12:30:00,44.75,44.77,44.63,44.66,101109.0,36.4914,36.5077,36.3936,36.418,101109.0
2019-05-23 13:00:00,44.65,44.79,44.6,44.71,78548.0,36.4099,36.5241,36.3691,36.4588,78548.0
2019-05-23 13:30:00,44.71,44.8,44.69,44.8,114867.0,36.4588,36.5322,36.4425,36.5322,114867.0
2019-05-23 14:00:00,44.8,44.84,44.69,44.75,330175.0,36.5322,36.5648,36.4425,36.4914,330175.0
2019-05-23 14:30:00,44.75,44.79,44.61,44.66,119212.0,36.4914,36.5241,36.3773,36.418,119212.0
2019-05-23 15:00:00,44.66,44.89,44.58,44.83,160905.0,36.418,36.6056,36.3528,36.5567,160905.0
2019-05-23 15:30:00,44.82,44.95,44.69,44.93,352774.0,36.5485,36.6545,36.4425,36.6382,352774.0
2019-05-24 09:30:00,45.2,45.41,45.09,45.23,66481.0,36.8584,37.0296,36.7687,36.8828,66481.0
2019-05-24 10:00:00,45.25,45.3,45.05,45.05,72437.0,36.8992,36.9399,36.7361,36.7361,72437.0
2019-05-24 10:30:00,45.05,45.26,45.05,45.1,51052.0,36.7361,36.9073,36.7361,36.7768,51052.0
2019-05-24 11:00:00,45.11,45.28,45.09,45.22,123544.0,36.785,36.9236,36.7687,36.8747,123544.0
2019-05-24 11:30:00,45.22,45.3,45.12,45.14,57389.0,36.8747,36.9399,36.7931,36.8095,57389.0
2019-05-24 12:00:00,45.14,45.2,45.04,45.11,66080.0,36.8095,36.8584,36.7279,36.785,66080.0
2019-05-24 12:30:00,45.11,45.16,45.04,45.12,47885.0,36.785,36.8258,36.7279,36.7931,47885.0
2019-05-24 13:00:00,45.13,45.18,45.12,45.15,45100.0,36.8013,36.8421,36.7931,36.8176,45100.0
2019-05-24 13:30:00,45.15,45.23,45.14,45.17,40859.0,36.8176,36.8828,36.8095,36.8339,40859.0
2019-05-24 14:00:00,45.17,45.19,45.08,45.15,54229.0,36.8339,36.8502,36.7605,36.8176,54229.0
2019-05-24 14:30:00,45.15,45.18,45.11,45.14,57692.0,36.8176,36.8421,36.785,36.8095,57692.0
2019-05-24 15:00:00,45.15,45.44,45.14,45.42,85799.0,36.8176,37.0541,36.8095,37.0378,85799.0
2019-05-24 15:30:00,45.41,45.45,45.3,45.34,271298.0,37.0296,37.0622,36.9399,36.9725,271298.0
2019-05-28 09:30:00,45.18,45.52,44.99,45.01,131912.0,36.8421,37.1193,36.6871,36.7034,131912.0
2019-05-28 10:00:00,45.01,45.12,44.75,44.89,179860.0,36.7034,36.7931,36.4914,36.6056,179860.0
2019-05-28 10:30:00,44.88,44.94,44.65,44.76,117386.0,36.5974,36.6464,36.4099,36.4996,117386.0
2019-05-28 11:00:00,44.76,44.92,44.71,44.75,211884.0,36.4996,36.6301,36.4588,36.4914,211884.0
2019-05-28 11:30:00,44.74,44.74,44.47,44.61,103633.0,36.4833,36.4833,36.2631,36.3773,103633.0
2019-05-28 12:00:00,44.61,44.69,44.52,44.56,162187.0,36.3773,36.4425,36.3039,36.3365,162187.0
2019-05-28 12:30:00,44.55,44.71,44.52,44.54,93032.0,36.3283,36.4588,36.3039,36.3202,93032.0
2019-05-28 13:00:00,44.55,44.68,44.5,44.54,98236.0,36.3283,36.4344,36.2876,36.3202,98236.0
2019-05-28 13:30:00,44.54,44.6,44.49,44.59,59048.0,36.3202,36.3691,36.2794,36.361,59048.0
2019-05-28 14:00:00,44.59,44.6,44.26,44.41,245623.0,36.361,36.3691,36.0919,36.2142,245623.0
2019-05-28 14:30:00,44.41,44.46,44.28,44.41,140662.0,36.2142,36.255,36.1082,36.2142,140662.0
2019-05-28 15:00:00,44.4,44.45,44.34,44.39,199851.0,36.206,36.2468,36.1571,36.1979,199851.0
2019-05-28 15:30:00,44.39,44.42,44.22,44.24,563698.0,36.1979,36.2223,36.0592,36.0756,563698.0
2019-05-29 09:30:00,43.94,43.94,43.66,43.84,155476.0,35.8309,35.8309,35.6026,35.7494,155476.0
2019-05-29 10:00:00,43.84,44.05,43.7,44.05,104239.0,35.7494,35.9206,35.6352,35.9206,104239.0
2019-05-29 10:30:00,44.06,44.06,43.86,43.94,95499.0,35.9288,35.9288,35.7657,35.8309,95499.0
2019-05-29 11:00:00,43.93,44.15,43.9,44.07,218230.0,35.8228,36.0022,35.7983,35.9369,218230.0
2019-05-29 11:30:00,44.06,44.06,43.59,43.7,244991.0,35.9288,35.9288,35.5455,35.6352,244991.0
2019-05-29 12:00:00,43.71,44.04,43.7,44.0,58891.0,35.6434,35.9125,35.6352,35.8798,58891.0
2019-05-29 12:30:00,44.0,44.05,43.97,44.01,30291.0,35.8798,35.9206,35.8554,35.888,30291.0
2019-05-29 13:00:00,44.02,44.19,44.01,44.19,59854.0,35.8962,36.0348,35.888,36.0348,59854.0
2019-05-29 13:30:00,44.18,44.29,44.16,44.18,39715.0,36.0266,36.1163,36.0103,36.0266,39715.0
2019-05-29 14:00:00,44.19,44.28,44.15,44.25,35207.0,36.0348,36.1082,36.0022,36.0837,35207.0
2019-05-29 14:30:00,44.24,44.24,44.07,44.15,67421.0,36.0756,36.0756,35.9369,36.0022,67421.0
2019-05-29 15:00:00,44.15,44.5,44.08,44.49,84803.0,36.0022,36.2876,35.9451,36.2794,84803.0
2019-05-29 15:30:00,44.5,44.73,44.42,44.61,230728.0,36.2876,36.4751,36.2223,36.3773,230728.0
2019-05-30 09:30:00,44.63,44.92,44.53,44.85,58075.0,36.3936,36.6301,36.312,36.573,58075.0
2019-05-30 10:00:00,44.82,44.88,44.6,44.64,23107.0,36.5485,36.5974,36.3691,36.4017,23107.0
2019-05-30 10:30:00,44.67,44.67,44.32,44.38,39251.0,36.4262,36.4262,36.1408,36.1897,39251.0
2019-05-30 11:00:00,44.38,44.4,44.11,44.16,41093.0,36.1897,36.206,35.9695,36.0103,41093.0
2019-05-30 11:30:00,44.16,44.21,44.03,44.11,68263.0,36.0103,36.0511,35.9043,35.9695,68263.0
2019-05-30 12:00:00,44.14,44.14,44.01,44.12,49514.0,35.994,35.994,35.888,35.9777,49514.0
2019-05-30 12:30:00,44.1,44.25,44.09,44.25,45188.0,35.9614,36.0837,35.9532,36.0837,45188.0
2019-05-30 13:00:00,44.26,44.29,44.15,44.22,63230.0,36.0919,36.1163,36.0022,36.0592,63230.0
2019-05-30 13:30:00,44.22,44.22,44.03,44.06,61467.0,36.0592,36.0592,35.9043,35.9288,61467.0
2019-05-30 14:00:00,44.07,44.1,43.76,43.79,29030.0,35.9369,35.9614,35.6841,35.7086,29030.0
2019-05-30 14:30:00,43.76,43.84,43.62,43.79,120455.0,35.6841,35.7494,35.57,35.7086,120455.0
2019-05-30 15:00:00,43.77,43.85,43.67,43.82,48242.0,35.6923,35.7575,35.6107,35.7331,48242.0
2019-05-30 15:30:00,43.82,44.01,43.79,43.98,145811.0,35.7331,35.888,35.7086,35.8635,145811.0
2019-05-31 09:30:00,43.42,43.49,43.15,43.44,81367.0,35.4069,35.464,35.1867,35.4232,81367.0
2019-05-31 10:00:00,43.44,43.49,43.16,43.21,71175.0,35.4232,35.464,35.1949,35.2356,71175.0
2019-05-31 10:30:00,43.2,43.43,43.19,43.33,36123.0,35.2275,35.415,35.2193,35.3335,36123.0
2019-05-31 11:00:00,43.32,43.48,43.26,43.45,87621.0,35.3253,35.4558,35.2764,35.4313,87621.0
2019-05-31 11:30:00,43.44,43.44,43.19,43.22,48571.0,35.4232,35.4232,35.2193,35.2438,48571.0
2019-05-31 12:00:00,43.22,43.31,43.17,43.31,40331.0,35.2438,35.3172,35.203,35.3172,40331.0
2019-05-31 12:30:00,43.32,43.4,43.29,43.35,73703.0,35.3253,35.3906,35.3009,35.3498,73703.0
2019-05-31 13:00:00,43.35,43.36,43.25,43.27,71712.0,35.3498,35.358,35.2683,35.2846,71712.0
2019-05-31 13:30:00,43.27,43.35,43.24,43.32,61785.0,35.2846,35.3498,35.2601,35.3253,61785.0
2019-05-31 14:00:00,43.32,43.32,43.04,43.05,56861.0,35.3253,35.3253,35.097,35.1052,56861.0
2019-05-31 14:30:00,43.05,43.14,43.0,43.11,140972.0,35.1052,35.1786,35.0644,35.1541,140972.0
2019-05-31 15:00:00,43.1,43.12,42.94,43.0,162998.0,35.1459,35.1622,35.0155,35.0644,162998.0
2019-05-31 15:30:00,43.0,43.1,42.96,43.07,290748.0,35.0644,35.1459,35.0318,35.1215,290748.0
2019-06-03 09:30:00,42.91,43.33,42.8,43.32,133255.0,34.991,35.3335,34.9013,35.3253,133255.0
2019-06-03 10:00:00,43.31,43.59,43.28,43.53,86885.0,35.3172,35.5455,35.2927,35.4966,86885.0
2019-06-03 10:30:00,43.53,43.72,43.5,43.61,80296.0,35.4966,35.6515,35.4721,35.5618,80296.0
2019-06-03 11:00:00,43.61,43.61,43.09,43.12,95676.0,35.5618,35.5618,35.1378,35.1622,95676.0
2019-06-03 11:30:00,43.12,43.24,43.03,43.04,81988.0,35.1622,35.2601,35.0889,35.097,81988.0
2019-06-03 12:00:00,43.05,43.09,42.9,43.0,72519.0,35.1052,35.1378,34.9828,35.0644,72519.0
2019-06-03 12:30:00,43.0,43.18,42.99,43.16,67528.0,35.0644,35.2112,35.0562,35.1949,67528.0
2019-06-03 13:00:00,43.17,43.43,43.08,43.24,90569.0,35.203,35.415,35.1296,35.2601,90569.0
2019-06-03 13:30:00,43.23,43.49,43.1,43.45,112236.0,35.2519,35.464,35.1459,35.4313,112236.0
2019-06-03 14:00:00,43.44,43.54,43.41,43.52,77718.0,35.4232,35.5047,35.3987,35.4884,77718.0
2019-06-03 14:30:00,43.53,43.57,43.37,43.38,63768.0,35.4966,35.5292,35.3661,35.3743,63768.0
2019-06-03 15:00:00,43.38,43.4,43.2,43.23,73903.0,35.3743,35.3906,35.2275,35.2519,73903.0
2019-06-03 15:30:00,43.21,43.37,43.09,43.33,304344.0,35.2356,35.3661,35.1378,35.3335,304344.0
2019-06-04 09:30:00,44.04,45.0,43.96,44.19,177620.0,35.9125,36.6953,35.8472,36.0348,177620.0
2019-06-04 10:00:00,44.2,44.45,44.14,44.45,93201.0,36.0429,36.2468,35.994,36.2468,93201.0
2019-06-04 10:30:00,44.45,44.65,44.38,44.61,60408.0,36.2468,36.4099,36.1897,36.3773,60408.0
2019-06-04 11:00:00,44.6,44.63,44.44,44.48,116812.0,36.3691,36.3936,36.2386,36.2713,116812.0
2019-06-04 11:30:00,44.48,44.6,44.38,44.44,215394.0,36.2713,36.3691,36.1897,36.2386,215394.0
2019-06-04 12:00:00,44.45,44.47,44.29,44.3,99857.0,36.2468,36.2631,36.1163,36.1245,99857.0
2019-06-04 12:30:00,44.31,44.4,44.27,44.32,193477.0,36.1326,36.206,36.1,36.1408,193477.0
2019-06-04 13:00:00,44.33,44.38,44.18,44.18,65645.0,36.1489,36.1897,36.0266,36.0266,65645.0
2019-06-04 13:30:00,44.17,44.29,44.17,44.29,40373.0,36.0185,36.1163,36.0185,36.1163,40373.0
2019-06-04 14:00:00,44.29,44.32,44.03,44.04,44443.0,36.1163,36.1408,35.9043,35.9125,44443.0
2019-06-04 14:30:00,44.03,44.21,44.03,44.16,159987.0,35.9043,36.0511,35.9043,36.0103,159987.0
2019-06-04 15:00:00,44.16,44.43,44.15,44.39,252037.0,36.0103,36.2305,36.0022,36.1979,252037.0
2019-06-04 15:30:00,44.41,44.5,44.35,44.4,438863.0,36.2142,36.2876,36.1653,36.206,438863.0
2019-06-05 09:30:00,44.47,44.51,43.58,43.91,155372.0,36.2631,36.2957,35.5374,35.8065,155372.0
2019-06-05 10:00:00,43.96,44.16,43.83,43.87,62158.0,35.8472,36.0103,35.7412,35.7738,62158.0
2019-06-05 10:30:00,43.88,43.88,43.67,43.85,86844.0,35.782,35.782,35.6107,35.7575,86844.0
2019-06-05 11:00:00,43.87,44.16,43.85,44.0,65334.0,35.7738,36.0103,35.7575,35.8798,65334.0
2019-06-05 11:30:00,43.99,44.15,43.98,44.03,107671.0,35.8717,36.0022,35.8635,35.9043,107671.0
2019-06-05 12:00:00,44.03,44.25,44.02,44.21,73640.0,35.9043,36.0837,35.8962,36.0511,73640.0
2019-06-05 12:30:00,44.2,44.29,44.13,44.25,76713.0,36.0429,36.1163,35.9859,36.0837,76713.0
2019-06-05 13:00:00,44.26,44.38,44.26,44.32,55916.0,36.0919,36.1897,36.0919,36.1408,55916.0
2019-06-05 13:30:00,44.31,44.31,44.19,44.21,67721.0,36.1326,36.1326,36.0348,36.0511,67721.0
2019-06-05 14:00:00,44.21,44.21,44.06,44.09,68985.0,36.0511,36.0511,35.9288,35.9532,68985.0
2019-06-05 14:30:00,44.08,44.17,44.08,44.1,66221.0,35.9451,36.0185,35.9451,35.9614,66221.0
2019-06-05 15:00:00,44.09,44.2,44.05,44.16,66836.0,35.9532,36.0429,35.9206,36.0103,66836.0
2019-06-05 15:30:00,44.16,44.21,44.01,44.18,394220.0,36.0103,36.0511,35.888,36.0266,394220.0
2019-06-06 09:30:00,44.1,44.21,43.83,43.83,67688.0,35.9614,36.0511,35.7412,35.7412,67688.0
2019-06-06 10:00:00,43.84,44.01,43.75,43.79,71955.0,35.7494,35.888,35.676,35.7086,71955.0
2019-06-06 10:30:00,43.78,44.03,43.76,43.92,111467.0,35.7004,35.9043,35.6841,35.8146,111467.0
2019-06-06 11:00:00,43.93,44.13,43.88,43.95,121267.0,35.8228,35.9859,35.782,35.8391,121267.0
2019-06-06 11:30:00,43.95,43.96,43.68,43.79,114871.0,35.8391,35.8472,35.6189,35.7086,114871.0
2019-06-06 12:00:00,43.78,43.94,43.75,43.94,50744.0,35.7004,35.8309,35.676,35.8309,50744.0
2019-06-06 12:30:00,43.95,44.03,43.87,43.96,112211.0,35.8391,35.9043,35.7738,35.8472,112211.0
2019-06-06 13:00:00,43.96,44.1,43.96,44.01,126899.0,35.8472,35.9614,35.8472,35.888,126899.0
2019-06-06 13:30:00,44.02,44.05,43.93,43.94,66765.0,35.8962,35.9206,35.8228,35.8309,66765.0
2019-06-06 14:00:00,43.96,44.02,43.91,43.97,101094.0,35.8472,35.8962,35.8065,35.8554,101094.0
2019-06-06 14:30:00,43.97,44.21,43.97,44.11,81570.0,35.8554,36.0511,35.8554,35.9695,81570.0
2019-06-06 15:00:00,44.11,44.33,44.07,44.31,52199.0,35.9695,36.1489,35.9369,36.1326,52199.0
2019-06-06 15:30:00,44.31,44.42,44.21,44.22,356858.0,36.1326,36.2223,36.0511,36.0592,356858.0
2019-06-07 09:30:00,44.17,44.17,43.74,44.01,84145.0,36.0185,36.0185,35.6678,35.888,84145.0
2019-06-07 10:00:00,44.01,44.01,43.81,43.85,139996.0,35.888,35.888,35.7249,35.7575,139996.0
2019-06-07 10:30:00,43.85,44.14,43.85,44.08,179807.0,35.7575,35.994,35.7575,35.9451,179807.0
2019-06-07 11:00:00,44.09,44.14,43.74,43.76,91171.0,35.9532,35.994,35.6678,35.6841,91171.0
2019-06-07 11:30:00,43.77,43.86,43.74,43.75,85087.0,35.6923,35.7657,35.6678,35.676,85087.0
2019-06-07 12:00:00,43.75,43.81,43.68,43.77,80231.0,35.676,35.7249,35.6189,35.6923,80231.0
2019-06-07 12:30:00,43.77,43.88,43.73,43.83,224250.0,35.6923,35.782,35.6597,35.7412,224250.0
2019-06-07 13:00:00,43.82,43.85,43.73,43.76,176567.0,35.7331,35.7575,35.6597,35.6841,176567.0
2019-06-07 13:30:00,43.76,43.79,43.61,43.71,121080.0,35.6841,35.7086,35.5618,35.6434,121080.0
2019-06-07 14:00:00,43.72,43.75,43.62,43.62,75211.0,35.6515,35.676,35.57,35.57,75211.0
2019-06-07 14:30:00,43.63,43.68,43.53,43.56,84901.0,35.5781,35.6189,35.4966,35.521,84901.0
2019-06-07 15:00:00,43.57,43.63,43.49,43.62,121421.0,35.5292,35.5781,35.464,35.57,121421.0
2019-06-07 15:30:00,43.62,43.73,43.59,43.62,378908.0,35.57,35.6597,35.5455,35.57,378908.0
2019-06-10 09:30:00,44.11,44.51,43.96,44.31,170695.0,35.9695,36.2957,35.8472,36.1326,170695.0
2019-06-10 10:00:00,44.31,44.54,44.27,44.4,118046.0,36.1326,36.3202,36.1,36.206,118046.0
2019-06-10 10:30:00,44.4,44.47,44.21,44.46,96907.0,36.206,36.2631,36.0511,36.255,96907.0
2019-06-10 11:00:00,44.46,44.52,44.24,44.29,63033.0,36.255,36.3039,36.0756,36.1163,63033.0
2019-06-10 11:30:00,44.29,44.36,44.23,44.35,39567.0,36.1163,36.1734,36.0674,36.1653,39567.0
2019-06-10 12:00:00,44.34,44.35,44.12,44.13,30682.0,36.1571,36.1653,35.9777,35.9859,30682.0
2019-06-10 12:30:00,44.13,44.22,44.1,44.15,46890.0,35.9859,36.0592,35.9614,36.0022,46890.0
2019-06-10 13:00:00,44.15,44.28,44.1,44.22,182540.0,36.0022,36.1082,35.9614,36.0592,182540.0
2019-06-10 13:30:00,44.24,44.27,44.05,44.08,32701.0,36.0756,36.1,35.9206,35.9451,32701.0
2019-06-10 14:00:00,44.07,44.12,43.95,44.09,41220.0,35.9369,35.9777,35.8391,35.9532,41220.0
2019-06-10 14:30:00,44.09,44.15,44.05,44.06,44360.0,35.9532,36.0022,35.9206,35.9288,44360.0
2019-06-10 15:00:00,44.05,44.11,43.95,44.05,90134.0,35.9206,35.9695,35.8391,35.9206,90134.0
2019-06-10 15:30:00,44.05,44.08,43.82,43.83,409383.0,35.9206,35.9451,35.7331,35.7412,409383.0
2019-06-11 09:30:00,44.16,44.6,44.16,44.41,125443.0,36.0103,36.3691,36.0103,36.2142,125443.0
2019-06-11 10:00:00,44.44,44.59,44.38,44.59,232959.0,36.2386,36.361,36.1897,36.361,232959.0
2019-06-11 10:30:00,44.58,44.62,44.37,44.48,238399.0,36.3528,36.3854,36.1816,36.2713,238399.0
2019-06-11 11:00:00,44.47,44.7,44.44,44.55,124238.0,36.2631,36.4507,36.2386,36.3283,124238.0
2019-06-11 11:30:00,44.54,44.57,44.26,44.37,89178.0,36.3202,36.3447,36.0919,36.1816,89178.0
2019-06-11 12:00:00,44.37,44.5,44.29,44.39,74181.0,36.1816,36.2876,36.1163,36.1979,74181.0
2019-06-11 12:30:00,44.38,44.44,44.31,44.34,82304.0,36.1897,36.2386,36.1326,36.1571,82304.0
2019-06-11 13:00:00,44.34,44.47,44.33,44.45,57554.0,36.1571,36.2631,36.1489,36.2468,57554.0
2019-06-11 13:30:00,44.44,44.52,44.41,44.47,55160.0,36.2386,36.3039,36.2142,36.2631,55160.0
2019-06-11 14:00:00,44.48,44.5,44.36,44.38,120626.0,36.2713,36.2876,36.1734,36.1897,120626.0
2019-06-11 14:30:00,44.37,44.38,44.25,44.3,123962.0,36.1816,36.1897,36.0837,36.1245,123962.0
2019-06-11 15:00:00,44.29,44.48,44.26,44.46,113415.0,36.1163,36.2713,36.0919,36.255,113415.0
2019-06-11 15:30:00,44.45,44.5,44.36,44.43,497346.0,36.2468,36.2876,36.1734,36.2305,497346.0
2019-06-12 09:30:00,44.54,44.57,44.25,44.38,45241.0,36.3202,36.3447,36.0837,36.1897,45241.0
2019-06-12 10:00:00,44.38,44.39,44.14,44.26,64702.0,36.1897,36.1979,35.994,36.0919,64702.0
2019-06-12 10:30:00,44.26,44.34,44.17,44.21,79977.0,36.0919,36.1571,36.0185,36.0511,79977.0
2019-06-12 11:00:00,44.21,44.22,44.0,44.06,54915.0,36.0511,36.0592,35.8798,35.9288,54915.0
2019-06-12 11:30:00,44.06,44.1,43.86,43.92,58275.0,35.9288,35.9614,35.7657,35.8146,58275.0
2019-06-12 12:00:00,43.92,44.15,43.92,44.09,37814.0,35.8146,36.0022,35.8146,35.9532,37814.0
2019-06-12 12:30:00,44.09,44.26,44.03,44.16,37708.0,35.9532,36.0919,35.9043,36.0103,37708.0
2019-06-12 13:00:00,44.16,44.18,44.05,44.08,40994.0,36.0103,36.0266,35.9206,35.9451,40994.0
2019-06-12 13:30:00,44.08,44.12,43.97,44.02,39510.0,35.9451,35.9777,35.8554,35.8962,39510.0
2019-06-12 14:00:00,44.02,44.04,43.92,43.99,63252.0,35.8962,35.9125,35.8146,35.8717,63252.0
2019-06-12 14:30:00,44.0,44.12,43.95,44.1,60259.0,35.8798,35.9777,35.8391,35.9614,60259.0
2019-06-12 15:00:00,44.1,44.12,43.97,44.01,65733.0,35.9614,35.9777,35.8554,35.888,65733.0
2019-06-12 15:30:00,44.0,44.21,43.98,44.16,377204.0,35.8798,36.0511,35.8635,36.0103,377204.0
2019-06-13 09:30:00,44.33,44.65,44.22,44.55,86348.0,36.1489,36.4099,36.0592,36.3283,86348.0
2019-06-13 10:00:00,44.54,44.54,44.27,44.48,101460.0,36.3202,36.3202,36.1,36.2713,101460.0
2019-06-13 10:30:00,44.49,44.63,44.43,44.46,59852.0,36.2794,36.3936,36.2305,36.255,59852.0
2019-06-13 11:00:00,44.46,44.6,44.45,44.52,253450.0,36.255,36.3691,36.2468,36.3039,253450.0
2019-06-13 11:30:00,44.51,44.65,44.47,44.62,33656.0,36.2957,36.4099,36.2631,36.3854,33656.0
2019-06-13 12:00:00,44.62,44.86,44.61,44.79,52211.0,36.3854,36.5811,36.3773,36.5241,52211.0
2019-06-13 12:30:00,44.79,44.87,44.74,44.82,53973.0,36.5241,36.5893,36.4833,36.5485,53973.0
2019-06-13 13:00:00,44.82,44.82,44.72,44.73,37713.0,36.5485,36.5485,36.467,36.4751,37713.0
2019-06-13 13:30:00,44.74,44.75,44.63,44.66,37101.0,36.4833,36.4914,36.3936,36.418,37101.0
2019-06-13 14:00:00,44.66,44.69,44.58,44.66,48169.0,36.418,36.4425,36.3528,36.418,48169.0
2019-06-13 14:30:00,44.66,44.73,44.53,44.68,41879.0,36.418,36.4751,36.312,36.4344,41879.0
2019-06-13 15:00:00,44.68,44.69,44.56,44.66,75079.0,36.4344,36.4425,36.3365,36.418,75079.0
2019-06-13 15:30:00,44.66,44.76,44.62,44.75,336411.0,36.418,36.4996,36.3854,36.4914,336411.0
2019-06-14 09:30:00,44.77,44.77,44.35,44.39,76245.0,36.5077,36.5077,36.1653,36.1979,76245.0
2019-06-14 10:00:00,44.39,44.44,44.09,44.25,60463.0,36.1979,36.2386,35.9532,36.0837,60463.0
2019-06-14 10:30:00,44.26,44.44,44.26,44.41,89897.0,36.0919,36.2386,36.0919,36.2142,89897.0
2019-06-14 11:00:00,44.41,44.57,44.34,44.4,71218.0,36.2142,36.3447,36.1571,36.206,71218.0
2019-06-14 11:30:00,44.39,44.53,44.37,44.44,34756.0,36.1979,36.312,36.1816,36.2386,34756.0
2019-06-14 12:00:00,44.42,44.44,44.34,44.39,34679.0,36.2223,36.2386,36.1571,36.1979,34679.0
2019-06-14 12:30:00,44.4,44.45,44.35,44.44,25112.0,36.206,36.2468,36.1653,36.2386,25112.0
2019-06-14 13:00:00,44.45,44.59,44.45,44.58,21217.0,36.2468,36.361,36.2468,36.3528,21217.0
2019-06-14 13:30:00,44.59,44.65,44.57,44.63,25312.0,36.361,36.4099,36.3447,36.3936,25312.0
2019-06-14 14:00:00,44.64,44.94,44.64,44.93,47546.0,36.4017,36.6464,36.4017,36.6382,47546.0
2019-06-14 14:30:00,44.93,44.94,44.82,44.86,43145.0,36.6382,36.6464,36.5485,36.5811,43145.0
2019-06-14 15:00:00,44.86,44.96,44.86,44.93,83724.0,36.5811,36.6627,36.5811,36.6382,83724.0
2019-06-14 15:30:00,44.92,45.0,44.85,44.88,247452.0,36.6301,36.6953,36.573,36.5974,247452.0
2019-06-17 09:30:00,44.88,44.97,44.57,44.87,45246.0,36.5974,36.6708,36.3447,36.5893,45246.0
2019-06-17 10:00:00,44.87,45.09,44.85,44.87,82907.0,36.5893,36.7687,36.573,36.5893,82907.0
2019-06-17 10:30:00,44.88,44.94,44.79,44.83,38620.0,36.5974,36.6464,36.5241,36.5567,38620.0
2019-06-17 11:00:00,44.81,44.95,44.79,44.88,58073.0,36.5404,36.6545,36.5241,36.5974,58073.0
2019-06-17 11:30:00,44.88,44.92,44.8,44.86,29627.0,36.5974,36.6301,36.5322,36.5811,29627.0
2019-06-17 12:00:00,44.87,44.88,44.61,44.65,28763.0,36.5893,36.5974,36.3773,36.4099,28763.0
2019-06-17 12:30:00,44.64,44.68,44.55,44.66,52339.0,36.4017,36.4344,36.3283,36.418,52339.0
2019-06-17 13:00:00,44.66,44.76,44.65,44.69,49517.0,36.418,36.4996,36.4099,36.4425,49517.0
2019-06-17 13:30:00,44.69,44.71,44.55,44.58,30706.0,36.4425,36.4588,36.3283,36.3528,30706.0
2019-06-17 14:00:00,44.59,44.62,44.46,44.49,29794.0,36.361,36.3854,36.255,36.2794,29794.0
2019-06-17 14:30:00,44.5,44.55,44.41,44.45,30734.0,36.2876,36.3283,36.2142,36.2468,30734.0
2019-06-17 15:00:00,44.44,44.44,44.25,44.29,51304.0,36.2386,36.2386,36.0837,36.1163,51304.0
2019-06-17 15:30:00,44.28,44.3,43.84,44.05,313322.0,36.1082,36.1245,35.7494,35.9206,313322.0
2019-06-18 09:30:00,44.0,44.91,43.69,44.74,92779.0,35.8798,36.6219,35.6271,36.4833,92779.0
2019-06-18 10:00:00,44.74,44.98,44.7,44.98,116666.0,36.4833,36.679,36.4507,36.679,116666.0
2019-06-18 10:30:00,44.98,45.23,44.98,45.1,122944.0,36.679,36.8828,36.679,36.7768,122944.0
2019-06-18 11:00:00,45.1,45.15,44.94,44.98,121833.0,36.7768,36.8176,36.6464,36.679,121833.0
2019-06-18 11:30:00,44.94,44.97,44.76,44.8,173270.0,36.6464,36.6708,36.4996,36.5322,173270.0
2019-06-18 12:00:00,44.79,44.86,44.68,44.82,48053.0,36.5241,36.5811,36.4344,36.5485,48053.0
2019-06-18 12:30:00,44.81,44.84,44.56,44.59,50149.0,36.5404,36.5648,36.3365,36.361,50149.0
2019-06-18 13:00:00,44.58,44.7,44.48,44.65,96130.0,36.3528,36.4507,36.2713,36.4099,96130.0
2019-06-18 13:30:00,44.65,44.77,44.64,44.75,69206.0,36.4099,36.5077,36.4017,36.4914,69206.0
2019-06-18 14:00:00,44.75,44.86,44.74,44.77,56166.0,36.4914,36.5811,36.4833,36.5077,56166.0
2019-06-18 14:30:00,44.76,44.79,44.68,44.72,65366.0,36.4996,36.5241,36.4344,36.467,65366.0
2019-06-18 15:00:00,44.73,44.98,44.69,44.92,83107.0,36.4751,36.679,36.4425,36.6301,83107.0
2019-06-18 15:30:00,44.91,45.07,44.83,45.05,397141.0,36.6219,36.7524,36.5567,36.7361,397141.0
2019-06-19 09:30:00,45.23,45.61,44.64,45.6,131004.0,36.8828,37.1927,36.4017,37.1846,131004.0
2019-06-19 10:00:00,45.59,45.75,45.46,45.62,106974.0,37.1764,37.3069,37.0704,37.2009,106974.0
2019-06-19 10:30:00,45.64,45.74,45.49,45.53,49770.0,37.2172,37.2987,37.0949,37.1275,49770.0
2019-06-19 11:00:00,45.54,45.54,45.4,45.45,64761.0,37.1356,37.1356,37.0215,37.0622,64761.0
2019-06-19 11:30:00,45.46,45.56,45.43,45.51,33699.0,37.0704,37.1519,37.0459,37.1112,33699.0
2019-06-19 12:00:00,45.5,45.53,45.39,45.4,28138.0,37.103,37.1275,37.0133,37.0215,28138.0
2019-06-19 12:30:00,45.38,45.45,45.35,45.39,15932.0,37.0052,37.0622,36.9807,37.0133,15932.0
2019-06-19 13:00:00,45.37,45.46,45.37,45.39,22540.0,36.997,37.0704,36.997,37.0133,22540.0
2019-06-19 13:30:00,45.39,45.45,45.36,45.41,29812.0,37.0133,37.0622,36.9889,37.0296,29812.0
2019-06-19 14:00:00,45.42,45.42,44.64,44.67,113855.0,37.0378,37.0378,36.4017,36.4262,113855.0
2019-06-19 14:30:00,44.66,44.72,44.49,44.55,120243.0,36.418,36.467,36.2794,36.3283,120243.0
2019-06-19 15:00:00,44.55,44.84,44.53,44.67,85693.0,36.3283,36.5648,36.312,36.4262,85693.0
2019-06-19 15:30:00,44.66,44.71,44.33,44.36,304549.0,36.418,36.4588,36.1489,36.1734,304549.0
2019-06-20 09:30:00,44.6,44.85,43.49,43.71,156444.0,36.3691,36.573,35.464,35.6434,156444.0
2019-06-20 10:00:00,43.7,43.98,43.68,43.74,129139.0,35.6352,35.8635,35.6189,35.6678,129139.0
2019-06-20 10:30:00,43.73,43.79,43.51,43.6,64984.0,35.6597,35.7086,35.4803,35.5537,64984.0
2019-06-20 11:00:00,43.61,43.71,43.45,43.68,89334.0,35.5618,35.6434,35.4313,35.6189,89334.0
2019-06-20 11:30:00,43.68,43.91,43.67,43.82,70264.0,35.6189,35.8065,35.6107,35.7331,70264.0
2019-06-20 12:00:00,43.82,43.9,43.7,43.87,40070.0,35.7331,35.7983,35.6352,35.7738,40070.0
2019-06-20 12:30:00,43.87,43.98,43.84,43.93,44372.0,35.7738,35.8635,35.7494,35.8228,44372.0
2019-06-20 13:00:00,43.91,44.05,43.91,43.97,44109.0,35.8065,35.9206,35.8065,35.8554,44109.0
2019-06-20 13:30:00,43.97,44.05,43.82,44.01,109465.0,35.8554,35.9206,35.7331,35.888,109465.0
2019-06-20 14:00:00,44.02,44.21,44.01,44.14,59572.0,35.8962,36.0511,35.888,35.994,59572.0
2019-06-20 14:30:00,44.15,44.24,44.09,44.17,91250.0,36.0022,36.0756,35.9532,36.0185,91250.0
2019-06-20 15:00:00,44.17,44.33,44.08,44.3,117457.0,36.0185,36.1489,35.9451,36.1245,117457.0
2019-06-20 15:30:00,44.3,44.45,44.25,44.38,271572.0,36.1245,36.2468,36.0837,36.1897,271572.0
2019-06-21 09:30:00,44.34,44.9,44.34,44.85,324704.0,36.1571,36.6138,36.1571,36.573,324704.0
2019-06-21 10:00:00,44.89,44.97,44.64,44.85,48337.0,36.6056,36.6708,36.4017,36.573,48337.0
2019-06-21 10:30:00,44.85,44.95,44.78,44.92,36716.0,36.573,36.6545,36.5159,36.6301,36716.0
2019-06-21 11:00:00,44.92,44.94,44.64,44.73,49477.0,36.6301,36.6464,36.4017,36.4751,49477.0
2019-06-21 11:30:00,44.73,44.88,44.71,44.83,24570.0,36.4751,36.5974,36.4588,36.5567,24570.0
2019-06-21 12:00:00,44.83,44.84,44.7,44.7,23807.0,36.5567,36.5648,36.4507,36.4507,23807.0
2019-06-21 12:30:00,44.7,44.83,44.68,44.83,57265.0,36.4507,36.5567,36.4344,36.5567,57265.0
2019-06-21 13:00:00,44.82,44.88,44.75,44.88,18555.0,36.5485,36.5974,36.4914,36.5974,18555.0
2019-06-21 13:30:00,44.88,44.93,44.84,44.93,23055.0,36.5974,36.6382,36.5648,36.6382,23055.0
2019-06-21 14:00:00,44.93,44.95,44.81,44.82,24776.0,36.6382,36.6545,36.5404,36.5485,24776.0
2019-06-21 14:30:00,44.82,44.83,44.68,44.73,31327.0,36.5485,36.5567,36.4344,36.4751,31327.0
2019-06-21 15:00:00,44.74,44.78,44.65,44.69,31423.0,36.4833,36.5159,36.4099,36.4425,31423.0
2019-06-21 15:30:00,44.69,44.78,44.4,44.44,371696.0,36.4425,36.5159,36.206,36.2386,371696.0
2019-06-24 09:30:00,44.49,44.88,44.05,44.82,64727.0,36.2794,36.5974,35.9206,36.5485,64727.0
2019-06-24 10:00:00,44.81,44.96,44.78,44.89,58212.0,36.5404,36.6627,36.5159,36.6056,58212.0
2019-06-24 10:30:00,44.86,44.98,44.75,44.83,58705.0,36.5811,36.679,36.4914,36.5567,58705.0
2019-06-24 11:00:00,44.79,44.82,44.54,44.61,70154.0,36.5241,36.5485,36.3202,36.3773,70154.0
2019-06-24 11:30:00,44.62,44.66,44.45,44.48,35378.0,36.3854,36.418,36.2468,36.2713,35378.0
2019-06-24 12:00:00,44.49,44.57,44.45,44.47,23220.0,36.2794,36.3447,36.2468,36.2631,23220.0
2019-06-24 12:30:00,44.45,44.5,44.33,44.41,88036.0,36.2468,36.2876,36.1489,36.2142,88036.0
2019-06-24 13:00:00,44.39,44.44,44.3,44.36,63854.0,36.1979,36.2386,36.1245,36.1734,63854.0
2019-06-24 13:30:00,44.37,44.51,44.33,44.38,78078.0,36.1816,36.2957,36.1489,36.1897,78078.0
2019-06-24 14:00:00,44.38,44.47,44.34,44.38,74363.0,36.1897,36.2631,36.1571,36.1897,74363.0
2019-06-24 14:30:00,44.37,44.39,44.21,44.25,37969.0,36.1816,36.1979,36.0511,36.0837,37969.0
2019-06-24 15:00:00,44.25,44.29,44.18,44.21,67598.0,36.0837,36.1163,36.0266,36.0511,67598.0
2019-06-24 15:30:00,44.22,44.28,44.06,44.13,188666.0,36.0592,36.1082,35.9288,35.9859,188666.0
2019-06-25 09:30:00,44.24,44.24,43.35,43.61,103240.0,36.0756,36.0756,35.3498,35.5618,103240.0
2019-06-25 10:00:00,43.64,43.7,43.44,43.57,51607.0,35.5863,35.6352,35.4232,35.5292,51607.0
2019-06-25 10:30:00,43.58,43.81,43.56,43.76,51740.0,35.5374,35.7249,35.521,35.6841,51740.0
2019-06-25 11:00:00,43.77,44.07,43.77,43.97,50667.0,35.6923,35.9369,35.6923,35.8554,50667.0
2019-06-25 11:30:00,43.98,44.02,43.91,43.97,30093.0,35.8635,35.8962,35.8065,35.8554,30093.0
2019-06-25 12:00:00,43.98,44.08,43.9,43.97,41437.0,35.8635,35.9451,35.7983,35.8554,41437.0
2019-06-25 12:30:00,43.97,44.1,43.9,44.03,66744.0,35.8554,35.9614,35.7983,35.9043,66744.0
2019-06-25 13:00:00,44.03,44.09,43.97,44.07,75501.0,35.9043,35.9532,35.8554,35.9369,75501.0
2019-06-25 13:30:00,44.06,44.06,43.9,43.98,51387.0,35.9288,35.9288,35.7983,35.8635,51387.0
2019-06-25 14:00:00,43.98,44.06,43.84,43.86,96780.0,35.8635,35.9288,35.7494,35.7657,96780.0
2019-06-25 14:30:00,43.88,44.01,43.78,43.94,53462.0,35.782,35.888,35.7004,35.8309,53462.0
2019-06-25 15:00:00,43.97,44.09,43.92,44.06,39292.0,35.8554,35.9532,35.8146,35.9288,39292.0
2019-06-25 15:30:00,44.06,44.12,43.95,43.99,124736.0,35.9288,35.9777,35.8391,35.8717,124736.0
2019-06-26 09:30:00,44.13,44.47,44.13,44.32,102267.0,35.9859,36.2631,35.9859,36.1408,102267.0
2019-06-26 10:00:00,44.34,44.6,44.29,44.59,130727.0,36.1571,36.3691,36.1163,36.361,130727.0
2019-06-26 10:30:00,44.6,44.65,44.52,44.57,39925.0,36.3691,36.4099,36.3039,36.3447,39925.0
2019-06-26 11:00:00,44.58,44.77,44.48,44.5,45447.0,36.3528,36.5077,36.2713,36.2876,45447.0
2019-06-26 11:30:00,44.5,44.61,44.45,44.53,50482.0,36.2876,36.3773,36.2468,36.312,50482.0
2019-06-26 12:00:00,44.54,44.57,44.46,44.5,37703.0,36.3202,36.3447,36.255,36.2876,37703.0
2019-06-26 12:30:00,44.49,44.5,44.34,44.39,31776.0,36.2794,36.2876,36.1571,36.1979,31776.0
2019-06-26 13:00:00,44.39,44.41,44.28,44.29,29842.0,36.1979,36.2142,36.1082,36.1163,29842.0
2019-06-26 13:30:00,44.29,44.5,44.26,44.5,32487.0,36.1163,36.2876,36.0919,36.2876,32487.0
2019-06-26 14:00:00,44.5,44.63,44.44,44.62,55630.0,36.2876,36.3936,36.2386,36.3854,55630.0
2019-06-26 14:30:00,44.63,44.71,44.57,44.71,54003.0,36.3936,36.4588,36.3447,36.4588,54003.0
2019-06-26 15:00:00,44.7,44.71,44.43,44.45,55860.0,36.4507,36.4588,36.2305,36.2468,55860.0
2019-06-26 15:30:00,44.44,44.57,44.37,44.38,197920.0,36.2386,36.3447,36.1816,36.1897,197920.0
2019-06-27 09:30:00,44.45,45.06,44.45,45.04,81223.0,36.2468,36.7442,36.2468,36.7279,81223.0
2019-06-27 10:00:00,45.05,45.09,44.74,44.92,56349.0,36.7361,36.7687,36.4833,36.6301,56349.0
2019-06-27 10:30:00,44.91,44.99,44.81,44.88,23743.0,36.6219,36.6871,36.5404,36.5974,23743.0
2019-06-27 11:00:00,44.91,44.96,44.65,44.86,56005.0,36.6219,36.6627,36.4099,36.5811,56005.0
2019-06-27 11:30:00,44.83,44.94,44.73,44.8,66516.0,36.5567,36.6464,36.4751,36.5322,66516.0
2019-06-27 12:00:00,44.79,44.9,44.76,44.89,53003.0,36.5241,36.6138,36.4996,36.6056,53003.0
2019-06-27 12:30:00,44.89,45.0,44.87,44.99,62587.0,36.6056,36.6953,36.5893,36.6871,62587.0
2019-06-27 13:00:00,44.98,45.03,44.95,44.98,62127.0,36.679,36.7198,36.6545,36.679,62127.0
2019-06-27 13:30:00,44.97,45.03,44.94,44.97,38635.0,36.6708,36.7198,36.6464,36.6708,38635.0
2019-06-27 14:00:00,44.95,45.02,44.91,44.96,35847.0,36.6545,36.7116,36.6219,36.6627,35847.0
2019-06-27 14:30:00,44.96,44.96,44.76,44.76,32630.0,36.6627,36.6627,36.4996,36.4996,32630.0
2019-06-27 15:00:00,44.77,44.93,44.76,44.88,59673.0,36.5077,36.6382,36.4996,36.5974,59673.0
2019-06-27 15:30:00,44.87,45.05,44.83,44.98,206095.0,36.5893,36.7361,36.5567,36.679,206095.0
2019-06-28 09:30:00,45.53,45.99,45.21,45.4,188848.0,37.1275,37.5026,36.8665,37.0215,188848.0
2019-06-28 10:00:00,45.44,45.44,45.2,45.25,141622.0,37.0541,37.0541,36.8584,36.8992,141622.0
2019-06-28 10:30:00,45.26,45.43,45.12,45.41,98294.0,36.9073,37.0459,36.7931,37.0296,98294.0
2019-06-28 11:00:00,45.42,45.7,45.37,45.66,79945.0,37.0378,37.2661,36.997,37.2335,79945.0
2019-06-28 11:30:00,45.65,45.81,45.61,45.75,70187.0,37.2253,37.3558,37.1927,37.3069,70187.0
2019-06-28 12:00:00,45.75,45.79,45.6,45.79,53099.0,37.3069,37.3395,37.1846,37.3395,53099.0
2019-06-28 12:30:00,45.77,45.84,45.7,45.72,37104.0,37.3232,37.3803,37.2661,37.2824,37104.0
2019-06-28 13:00:00,45.71,45.74,45.65,45.74,37142.0,37.2743,37.2987,37.2253,37.2987,37142.0
2019-06-28 13:30:00,45.73,45.82,45.7,45.82,58990.0,37.2906,37.364,37.2661,37.364,58990.0
2019-06-28 14:00:00,45.82,45.87,45.7,45.87,121654.0,37.364,37.4047,37.2661,37.4047,121654.0
2019-06-28 14:30:00,45.87,45.9,45.69,45.72,54456.0,37.4047,37.4292,37.258,37.2824,54456.0
2019-06-28 15:00:00,45.73,45.9,45.7,45.85,115565.0,37.2906,37.4292,37.2661,37.3884,115565.0
2019-06-28 15:30:00,45.85,46.03,45.82,45.99,494423.0,37.3884,37.5352,37.364,37.5026,494423.0
2019-07-01 09:30:00,46.33,46.81,46.33,46.44,132579.0,37.7798,38.1713,37.7798,37.8695,132579.0
2019-07-01 10:00:00,46.46,46.67,46.37,46.38,80451.0,37.8859,38.0571,37.8125,37.8206,80451.0
2019-07-01 10:30:00,46.39,46.48,46.19,46.35,58546.0,37.8288,37.9022,37.6657,37.7962,58546.0
2019-07-01 11:00:00,46.37,46.42,46.27,46.34,59424.0,37.8125,37.8532,37.7309,37.788,59424.0
2019-07-01 11:30:00,46.35,46.51,46.3,46.48,48499.0,37.7962,37.9266,37.7554,37.9022,48499.0
2019-07-01 12:00:00,46.49,46.49,46.34,46.38,32584.0,37.9103,37.9103,37.788,37.8206,32584.0
2019-07-01 12:30:00,46.37,46.43,46.27,46.3,45731.0,37.8125,37.8614,37.7309,37.7554,45731.0
2019-07-01 13:00:00,46.29,46.33,46.14,46.3,70129.0,37.7472,37.7798,37.6249,37.7554,70129.0
2019-07-01 13:30:00,46.28,46.37,46.24,46.3,58185.0,37.7391,37.8125,37.7065,37.7554,58185.0
2019-07-01 14:00:00,46.31,46.33,46.12,46.16,76338.0,37.7635,37.7798,37.6086,37.6412,76338.0
2019-07-01 14:30:00,46.16,46.18,46.03,46.03,50291.0,37.6412,37.6575,37.5352,37.5352,50291.0
2019-07-01 15:00:00,46.03,46.28,46.02,46.2,71805.0,37.5352,37.7391,37.5271,37.6738,71805.0
2019-07-01 15:30:00,46.2,46.41,46.19,46.32,226952.0,37.6738,37.8451,37.6657,37.7717,226952.0
2019-07-02 09:30:00,46.05,46.27,45.9,46.07,135307.0,37.5515,37.7309,37.4292,37.5678,135307.0
2019-07-02 10:00:00,46.07,46.16,45.86,45.87,69943.0,37.5678,37.6412,37.3966,37.4047,69943.0
2019-07-02 10:30:00,45.87,45.93,45.68,45.77,43854.0,37.4047,37.4537,37.2498,37.3232,43854.0
2019-07-02 11:00:00,45.77,45.8,45.47,45.47,55618.0,37.3232,37.3477,37.0786,37.0786,55618.0
2019-07-02 11:30:00,45.46,45.48,45.22,45.35,51932.0,37.0704,37.0867,36.8747,36.9807,51932.0
2019-07-02 12:00:00,45.32,45.36,45.02,45.07,52631.0,36.9562,36.9889,36.7116,36.7524,52631.0
2019-07-02 12:30:00,45.08,45.17,44.99,45.16,57354.0,36.7605,36.8339,36.6871,36.8258,57354.0
2019-07-02 13:00:00,45.16,45.23,45.07,45.16,33012.0,36.8258,36.8828,36.7524,36.8258,33012.0
2019-07-02 13:30:00,45.15,45.26,44.95,44.99,85902.0,36.8176,36.9073,36.6545,36.6871,85902.0
2019-07-02 14:00:00,44.98,45.15,44.97,45.13,38356.0,36.679,36.8176,36.6708,36.8013,38356.0
2019-07-02 14:30:00,45.15,45.17,44.9,44.96,43289.0,36.8176,36.8339,36.6138,36.6627,43289.0
2019-07-02 15:00:00,44.96,45.09,44.92,44.95,105419.0,36.6627,36.7687,36.6301,36.6545,105419.0
2019-07-02 15:30:00,44.94,45.04,44.84,44.84,485043.0,36.6464,36.7279,36.5648,36.5648,485043.0
2019-07-03 09:30:00,45.0,45.14,44.78,45.0,71983.0,36.6953,36.8095,36.5159,36.6953,71983.0
2019-07-03 10:00:00,45.0,45.12,44.9,45.1,139003.0,36.6953,36.7931,36.6138,36.7768,139003.0
2019-07-03 10:30:00,45.07,45.37,45.07,45.14,95658.0,36.7524,36.997,36.7524,36.8095,95658.0
2019-07-03 11:00:00,45.11,45.37,45.09,45.33,55114.0,36.785,36.997,36.7687,36.9644,55114.0
2019-07-03 11:30:00,45.33,45.44,45.31,45.35,51421.0,36.9644,37.0541,36.9481,36.9807,51421.0
2019-07-03 12:00:00,45.34,45.4,45.24,45.25,86274.0,36.9725,37.0215,36.891,36.8992,86274.0
2019-07-03 12:30:00,45.25,45.38,45.17,45.36,233478.0,36.8992,37.0052,36.8339,36.9889,233478.0
2019-07-05 09:30:00,45.76,46.31,45.59,46.28,148202.0,37.315,37.7635,37.1764,37.7391,148202.0
2019-07-05 10:00:00,46.28,46.29,45.88,45.93,110555.0,37.7391,37.7472,37.4129,37.4537,110555.0
2019-07-05 10:30:00,45.95,46.23,45.91,46.21,83056.0,37.47,37.6983,37.4374,37.682,83056.0
2019-07-05 11:00:00,46.23,46.37,46.15,46.24,61899.0,37.6983,37.8125,37.6331,37.7065,61899.0
2019-07-05 11:30:00,46.23,46.32,46.12,46.22,64913.0,37.6983,37.7717,37.6086,37.6901,64913.0
2019-07-05 12:00:00,46.24,46.27,46.16,46.2,31081.0,37.7065,37.7309,37.6412,37.6738,31081.0
2019-07-05 12:30:00,46.21,46.27,46.08,46.13,33542.0,37.682,37.7309,37.576,37.6168,33542.0
2019-07-05 13:00:00,46.12,46.18,46.05,46.06,35393.0,37.6086,37.6575,37.5515,37.5597,35393.0
2019-07-05 13:30:00,46.06,46.16,46.02,46.14,39930.0,37.5597,37.6412,37.5271,37.6249,39930.0
2019-07-05 14:00:00,46.15,46.19,46.12,46.15,37132.0,37.6331,37.6657,37.6086,37.6331,37132.0
2019-07-05 14:30:00,46.15,46.31,46.15,46.24,53529.0,37.6331,37.7635,37.6331,37.7065,53529.0
2019-07-05 15:00:00,46.25,46.33,46.17,46.29,80807.0,37.7146,37.7798,37.6494,37.7472,80807.0
2019-07-05 15:30:00,46.3,46.32,46.12,46.23,249248.0,37.7554,37.7717,37.6086,37.6983,249248.0
2019-07-08 09:30:00,45.8,45.91,45.51,45.83,101437.0,37.3477,37.4374,37.1112,37.3721,101437.0
2019-07-08 10:00:00,45.83,45.95,45.68,45.68,223301.0,37.3721,37.47,37.2498,37.2498,223301.0
2019-07-08 10:30:00,45.66,45.75,45.52,45.54,125394.0,37.2335,37.3069,37.1193,37.1356,125394.0
2019-07-08 11:00:00,45.53,45.57,45.41,45.49,86075.0,37.1275,37.1601,37.0296,37.0949,86075.0
2019-07-08 11:30:00,45.5,45.68,45.46,45.65,59917.0,37.103,37.2498,37.0704,37.2253,59917.0
2019-07-08 12:00:00,45.66,45.66,45.48,45.56,25652.0,37.2335,37.2335,37.0867,37.1519,25652.0
2019-07-08 12:30:00,45.56,45.6,45.49,45.53,23360.0,37.1519,37.1846,37.0949,37.1275,23360.0
2019-07-08 13:00:00,45.54,45.58,45.4,45.4,34819.0,37.1356,37.1683,37.0215,37.0215,34819.0
2019-07-08 13:30:00,45.42,45.48,45.38,45.45,24005.0,37.0378,37.0867,37.0052,37.0622,24005.0
2019-07-08 14:00:00,45.44,45.47,45.36,45.37,31690.0,37.0541,37.0786,36.9889,36.997,31690.0
2019-07-08 14:30:00,45.38,45.41,45.29,45.33,32429.0,37.0052,37.0296,36.9318,36.9644,32429.0
2019-07-08 15:00:00,45.33,45.49,45.31,45.44,60966.0,36.9644,37.0949,36.9481,37.0541,60966.0
2019-07-08 15:30:00,45.46,45.47,45.25,45.34,376781.0,37.0704,37.0786,36.8992,36.9725,376781.0
2019-07-09 09:30:00,45.06,45.61,45.06,45.55,205129.0,36.7442,37.1927,36.7442,37.1438,205129.0
2019-07-09 10:00:00,45.54,45.56,45.35,45.47,40784.0,37.1356,37.1519,36.9807,37.0786,40784.0
2019-07-09 10:30:00,45.5,45.78,45.5,45.66,92061.0,37.103,37.3313,37.103,37.2335,92061.0
2019-07-09 11:00:00,45.66,45.75,45.63,45.7,38211.0,37.2335,37.3069,37.209,37.2661,38211.0
2019-07-09 11:30:00,45.71,45.79,45.59,45.59,50614.0,37.2743,37.3395,37.1764,37.1764,50614.0
2019-07-09 12:00:00,45.6,45.69,45.58,45.68,42331.0,37.1846,37.258,37.1683,37.2498,42331.0
2019-07-09 12:30:00,45.68,45.74,45.62,45.68,33169.0,37.2498,37.2987,37.2009,37.2498,33169.0
2019-07-09 13:00:00,45.69,45.69,45.53,45.57,45608.0,37.258,37.258,37.1275,37.1601,45608.0
2019-07-09 13:30:00,45.56,45.59,45.46,45.54,31096.0,37.1519,37.1764,37.0704,37.1356,31096.0
2019-07-09 14:00:00,45.55,45.62,45.43,45.59,44147.0,37.1438,37.2009,37.0459,37.1764,44147.0
2019-07-09 14:30:00,45.59,45.72,45.56,45.72,56841.0,37.1764,37.2824,37.1519,37.2824,56841.0
2019-07-09 15:00:00,45.72,45.8,45.69,45.79,100954.0,37.2824,37.3477,37.258,37.3395,100954.0
2019-07-09 15:30:00,45.8,45.98,45.77,45.92,244280.0,37.3477,37.4944,37.3232,37.4455,244280.0
2019-07-10 09:30:00,45.84,45.98,45.4,45.63,111203.0,37.3803,37.4944,37.0215,37.209,111203.0
2019-07-10 10:00:00,45.63,45.64,45.38,45.43,34078.0,37.209,37.2172,37.0052,37.0459,34078.0
2019-07-10 10:30:00,45.43,45.58,45.34,45.37,102020.0,37.0459,37.1683,36.9725,36.997,102020.0
2019-07-10 11:00:00,45.37,45.38,45.23,45.26,102211.0,36.997,37.0052,36.8828,36.9073,102211.0
2019-07-10 11:30:00,45.25,45.44,45.24,45.4,26672.0,36.8992,37.0541,36.891,37.0215,26672.0
2019-07-10 12:00:00,45.42,45.65,45.42,45.65,25174.0,37.0378,37.2253,37.0378,37.2253,25174.0
2019-07-10 12:30:00,45.64,45.73,45.63,45.68,34285.0,37.2172,37.2906,37.209,37.2498,34285.0
2019-07-10 13:00:00,45.69,45.75,45.65,45.69,30764.0,37.258,37.3069,37.2253,37.258,30764.0
2019-07-10 13:30:00,45.69,45.69,45.55,45.61,37877.0,37.258,37.258,37.1438,37.1927,37877.0
2019-07-10 14:00:00,45.62,45.65,45.55,45.64,45850.0,37.2009,37.2253,37.1438,37.2172,45850.0
2019-07-10 14:30:00,45.63,45.67,45.52,45.52,24190.0,37.209,37.2416,37.1193,37.1193,24190.0
2019-07-10 15:00:00,45.51,45.52,45.28,45.29,99343.0,37.1112,37.1193,36.9236,36.9318,99343.0
2019-07-10 15:30:00,45.28,45.41,45.25,45.29,253553.0,36.9236,37.0296,36.8992,36.9318,253553.0
2019-07-11 09:30:00,45.33,45.59,45.16,45.3,87231.0,36.9644,37.1764,36.8258,36.9399,87231.0
2019-07-11 10:00:00,45.3,45.33,45.09,45.14,75850.0,36.9399,36.9644,36.7687,36.8095,75850.0
2019-07-11 10:30:00,45.13,45.3,45.13,45.2,54113.0,36.8013,36.9399,36.8013,36.8584,54113.0
2019-07-11 11:00:00,45.21,45.32,45.14,45.27,59211.0,36.8665,36.9562,36.8095,36.9155,59211.0
2019-07-11 11:30:00,45.27,45.53,45.2,45.49,78978.0,36.9155,37.1275,36.8584,37.0949,78978.0
2019-07-11 12:00:00,45.49,45.61,45.49,45.54,72353.0,37.0949,37.1927,37.0949,37.1356,72353.0
2019-07-11 12:30:00,45.55,45.65,45.55,45.63,57226.0,37.1438,37.2253,37.1438,37.209,57226.0
2019-07-11 13:00:00,45.63,45.76,45.61,45.68,56518.0,37.209,37.315,37.1927,37.2498,56518.0
2019-07-11 13:30:00,45.66,45.84,45.66,45.81,59872.0,37.2335,37.3803,37.2335,37.3558,59872.0
2019-07-11 14:00:00,45.81,45.9,45.79,45.87,53184.0,37.3558,37.4292,37.3395,37.4047,53184.0
2019-07-11 14:30:00,45.87,45.98,45.87,45.92,72357.0,37.4047,37.4944,37.4047,37.4455,72357.0
2019-07-11 15:00:00,45.91,45.97,45.83,45.92,104653.0,37.4374,37.4863,37.3721,37.4455,104653.0
2019-07-11 15:30:00,45.92,45.93,45.79,45.84,248099.0,37.4455,37.4537,37.3395,37.3803,248099.0
2019-07-12 09:30:00,46.13,46.24,45.69,45.89,101468.0,37.6168,37.7065,37.258,37.421,101468.0
2019-07-12 10:00:00,45.89,46.22,45.84,46.08,49225.0,37.421,37.6901,37.3803,37.576,49225.0
2019-07-12 10:30:00,46.12,46.17,46.01,46.07,52795.0,37.6086,37.6494,37.5189,37.5678,52795.0
2019-07-12 11:00:00,46.07,46.13,46.0,46.12,42350.0,37.5678,37.6168,37.5107,37.6086,42350.0
2019-07-12 11:30:00,46.13,46.25,46.12,46.23,32385.0,37.6168,37.7146,37.6086,37.6983,32385.0
2019-07-12 12:00:00,46.22,46.3,46.17,46.29,54309.0,37.6901,37.7554,37.6494,37.7472,54309.0
2019-07-12 12:30:00,46.29,46.37,46.27,46.31,88386.0,37.7472,37.8125,37.7309,37.7635,88386.0
2019-07-12 13:00:00,46.31,46.44,46.3,46.4,59922.0,37.7635,37.8695,37.7554,37.8369,59922.0
2019-07-12 13:30:00,46.41,46.44,46.35,46.39,59820.0,37.8451,37.8695,37.7962,37.8288,59820.0
2019-07-12 14:00:00,46.39,46.41,46.31,46.38,46695.0,37.8288,37.8451,37.7635,37.8206,46695.0
2019-07-12 14:30:00,46.38,46.45,46.37,46.4,50589.0,37.8206,37.8777,37.8125,37.8369,50589.0
2019-07-12 15:00:00,46.41,46.54,46.41,46.42,100637.0,37.8451,37.9511,37.8451,37.8532,100637.0
2019-07-12 15:30:00,46.43,46.48,46.32,46.38,310672.0,37.8614,37.9022,37.7717,37.8206,310672.0
2019-07-15 09:30:00,46.28,46.28,45.63,45.78,126169.0,37.7391,37.7391,37.209,37.3313,126169.0
2019-07-15 10:00:00,45.78,45.82,45.57,45.73,45425.0,37.3313,37.364,37.1601,37.2906,45425.0
2019-07-15 10:30:00,45.74,45.85,45.61,45.74,51776.0,37.2987,37.3884,37.1927,37.2987,51776.0
2019-07-15 11:00:00,45.71,45.73,45.57,45.61,76789.0,37.2743,37.2906,37.1601,37.1927,76789.0
2019-07-15 11:30:00,45.59,45.64,45.48,45.51,33798.0,37.1764,37.2172,37.0867,37.1112,33798.0
2019-07-15 12:00:00,45.52,45.52,45.32,45.32,62216.0,37.1193,37.1193,36.9562,36.9562,62216.0
2019-07-15 12:30:00,45.33,45.4,45.29,45.33,45451.0,36.9644,37.0215,36.9318,36.9644,45451.0
2019-07-15 13:00:00,45.34,45.35,45.2,45.21,40226.0,36.9725,36.9807,36.8584,36.8665,40226.0
2019-07-15 13:30:00,45.2,45.31,45.18,45.26,46664.0,36.8584,36.9481,36.8421,36.9073,46664.0
2019-07-15 14:00:00,45.26,45.41,45.26,45.37,57033.0,36.9073,37.0296,36.9073,36.997,57033.0
2019-07-15 14:30:00,45.37,45.39,45.27,45.37,48262.0,36.997,37.0133,36.9155,36.997,48262.0
2019-07-15 15:00:00,45.37,45.37,45.27,45.29,50622.0,36.997,36.997,36.9155,36.9318,50622.0
2019-07-15 15:30:00,45.29,45.42,45.27,45.36,250445.0,36.9318,37.0378,36.9155,36.9889,250445.0
2019-07-16 09:30:00,45.57,45.57,45.1,45.43,66418.0,37.1601,37.1601,36.7768,37.0459,66418.0
2019-07-16 10:00:00,45.38,45.62,45.38,45.57,112694.0,37.0052,37.2009,37.0052,37.1601,112694.0
2019-07-16 10:30:00,45.59,45.59,45.46,45.54,157261.0,37.1764,37.1764,37.0704,37.1356,157261.0
2019-07-16 11:00:00,45.54,45.64,45.5,45.54,127310.0,37.1356,37.2172,37.103,37.1356,127310.0
2019-07-16 11:30:00,45.55,45.56,45.46,45.48,38567.0,37.1438,37.1519,37.0704,37.0867,38567.0
2019-07-16 12:00:00,45.49,45.52,45.25,45.27,31310.0,37.0949,37.1193,36.8992,36.9155,31310.0
2019-07-16 12:30:00,45.27,45.36,45.2,45.22,36445.0,36.9155,36.9889,36.8584,36.8747,36445.0
2019-07-16 13:00:00,45.23,45.32,45.17,45.3,37218.0,36.8828,36.9562,36.8339,36.9399,37218.0
2019-07-16 13:30:00,45.28,45.35,45.27,45.29,30878.0,36.9236,36.9807,36.9155,36.9318,30878.0
2019-07-16 14:00:00,45.3,45.42,45.28,45.3,43139.0,36.9399,37.0378,36.9236,36.9399,43139.0
2019-07-16 14:30:00,45.29,45.4,45.27,45.36,41116.0,36.9318,37.0215,36.9155,36.9889,41116.0
2019-07-16 15:00:00,45.35,45.45,45.33,45.43,96149.0,36.9807,37.0622,36.9644,37.0459,96149.0
2019-07-16 15:30:00,45.42,45.54,45.4,45.5,268183.0,37.0378,37.1356,37.0215,37.103,268183.0
2019-07-17 09:30:00,45.41,45.44,44.73,44.95,131114.0,37.0296,37.0541,36.4751,36.6545,131114.0
2019-07-17 10:00:00,44.96,44.97,44.75,44.88,55130.0,36.6627,36.6708,36.4914,36.5974,55130.0
2019-07-17 10:30:00,44.87,44.89,44.64,44.74,95420.0,36.5893,36.6056,36.4017,36.4833,95420.0
2019-07-17 11:00:00,44.74,44.98,44.74,44.91,45291.0,36.4833,36.679,36.4833,36.6219,45291.0
2019-07-17 11:30:00,44.91,45.16,44.91,45.08,167132.0,36.6219,36.8258,36.6219,36.7605,167132.0
2019-07-17 12:00:00,45.08,45.1,45.0,45.01,70842.0,36.7605,36.7768,36.6953,36.7034,70842.0
2019-07-17 12:30:00,45.0,45.0,44.93,44.94,25614.0,36.6953,36.6953,36.6382,36.6464,25614.0
2019-07-17 13:00:00,44.93,45.02,44.93,44.98,28468.0,36.6382,36.7116,36.6382,36.679,28468.0
2019-07-17 13:30:00,45.0,45.02,44.94,45.01,29413.0,36.6953,36.7116,36.6464,36.7034,29413.0
2019-07-17 14:00:00,45.01,45.01,44.94,45.0,65986.0,36.7034,36.7034,36.6464,36.6953,65986.0
2019-07-17 14:30:00,45.0,45.05,44.93,44.98,43007.0,36.6953,36.7361,36.6382,36.679,43007.0
2019-07-17 15:00:00,44.98,45.07,44.87,44.88,88979.0,36.679,36.7524,36.5893,36.5974,88979.0
2019-07-17 15:30:00,44.85,45.0,44.82,44.89,147701.0,36.573,36.6953,36.5485,36.6056,147701.0
2019-07-18 09:30:00,44.93,45.26,44.61,45.07,101251.0,36.6382,36.9073,36.3773,36.7524,101251.0
2019-07-18 10:00:00,45.08,45.12,44.93,45.03,39595.0,36.7605,36.7931,36.6382,36.7198,39595.0
2019-07-18 10:30:00,45.03,45.14,44.98,45.12,51283.0,36.7198,36.8095,36.679,36.7931,51283.0
2019-07-18 11:00:00,45.13,45.32,45.11,45.12,52603.0,36.8013,36.9562,36.785,36.7931,52603.0
2019-07-18 11:30:00,45.12,45.25,45.02,45.23,81873.0,36.7931,36.8992,36.7116,36.8828,81873.0
2019-07-18 12:00:00,45.23,45.44,45.17,45.42,38699.0,36.8828,37.0541,36.8339,37.0378,38699.0
2019-07-18 12:30:00,45.41,45.45,45.35,45.36,22780.0,37.0296,37.0622,36.9807,36.9889,22780.0
2019-07-18 13:00:00,45.36,45.66,45.35,45.63,77938.0,36.9889,37.2335,36.9807,37.209,77938.0
2019-07-18 13:30:00,45.64,45.66,45.53,45.58,91284.0,37.2172,37.2335,37.1275,37.1683,91284.0
2019-07-18 14:00:00,45.58,45.68,45.52,45.57,91365.0,37.1683,37.2498,37.1193,37.1601,91365.0
2019-07-18 14:30:00,45.55,45.56,45.43,45.52,82080.0,37.1438,37.1519,37.0459,37.1193,82080.0
2019-07-18 15:00:00,45.52,45.55,45.39,45.43,123583.0,37.1193,37.1438,37.0133,37.0459,123583.0
2019-07-18 15:30:00,45.44,45.58,45.38,45.55,219405.0,37.0541,37.1683,37.0052,37.1438,219405.0
2019-07-19 09:30:00,45.22,45.94,45.13,45.66,220539.0,36.8747,37.4618,36.8013,37.2335,220539.0
2019-07-19 10:00:00,45.64,45.82,45.64,45.82,136319.0,37.2172,37.364,37.2172,37.364,136319.0
2019-07-19 10:30:00,45.82,45.9,45.68,45.82,126815.0,37.364,37.4292,37.2498,37.364,126815.0
2019-07-19 11:00:00,45.82,45.93,45.78,45.85,117502.0,37.364,37.4537,37.3313,37.3884,117502.0
2019-07-19 11:30:00,45.86,46.0,45.85,46.0,206637.0,37.3966,37.5107,37.3884,37.5107,206637.0
2019-07-19 12:00:00,46.0,46.22,45.99,46.18,109559.0,37.5107,37.6901,37.5026,37.6575,109559.0
2019-07-19 12:30:00,46.18,46.21,46.04,46.1,86556.0,37.6575,37.682,37.5434,37.5923,86556.0
2019-07-19 13:00:00,46.09,46.12,46.05,46.1,167936.0,37.5841,37.6086,37.5515,37.5923,167936.0
2019-07-19 13:30:00,46.09,46.26,46.06,46.2,239014.0,37.5841,37.7228,37.5597,37.6738,239014.0
2019-07-19 14:00:00,46.2,46.22,46.08,46.09,141165.0,37.6738,37.6901,37.576,37.5841,141165.0
2019-07-19 14:30:00,46.09,46.18,46.01,46.16,82427.0,37.5841,37.6575,37.5189,37.6412,82427.0
2019-07-19 15:00:00,46.16,46.2,46.0,46.19,131356.0,37.6412,37.6738,37.5107,37.6657,131356.0
2019-07-19 15:30:00,46.19,46.29,46.04,46.11,579371.0,37.6657,37.7472,37.5434,37.6004,579371.0
2019-07-22 09:30:00,45.93,46.27,45.38,45.38,252511.0,37.4537,37.7309,37.0052,37.0052,252511.0
2019-07-22 10:00:00,45.37,45.61,45.28,45.5,120084.0,36.997,37.1927,36.9236,37.103,120084.0
2019-07-22 10:30:00,45.5,45.52,45.1,45.23,101244.0,37.103,37.1193,36.7768,36.8828,101244.0
2019-07-22 11:00:00,45.24,45.38,45.21,45.24,111861.0,36.891,37.0052,36.8665,36.891,111861.0
2019-07-22 11:30:00,45.23,45.47,45.18,45.46,174207.0,36.8828,37.0786,36.8421,37.0704,174207.0
2019-07-22 12:00:00,45.46,45.49,45.36,45.4,72245.0,37.0704,37.0949,36.9889,37.0215,72245.0
2019-07-22 12:30:00,45.4,45.42,45.32,45.38,128197.0,37.0215,37.0378,36.9562,37.0052,128197.0
2019-07-22 13:00:00,45.38,45.4,45.31,45.38,73522.0,37.0052,37.0215,36.9481,37.0052,73522.0
2019-07-22 13:30:00,45.38,45.42,45.29,45.32,84895.0,37.0052,37.0378,36.9318,36.9562,84895.0
2019-07-22 14:00:00,45.33,45.37,45.3,45.35,129664.0,36.9644,36.997,36.9399,36.9807,129664.0
2019-07-22 14:30:00,45.35,45.36,45.2,45.24,205906.0,36.9807,36.9889,36.8584,36.891,205906.0
2019-07-22 15:00:00,45.24,45.33,45.16,45.27,152417.0,36.891,36.9644,36.8258,36.9155,152417.0
2019-07-22 15:30:00,45.28,45.32,45.14,45.19,575436.0,36.9236,36.9562,36.8095,36.8502,575436.0
2019-07-23 09:30:00,42.15,43.09,41.95,42.76,1719717.0,34.3713,35.1378,34.2082,34.8687,1719717.0
2019-07-23 10:00:00,42.76,42.91,42.45,42.79,838721.0,34.8687,34.991,34.6159,34.8931,838721.0
2019-07-23 10:30:00,42.79,42.8,42.46,42.61,453455.0,34.8931,34.9013,34.624,34.7464,453455.0
2019-07-23 11:00:00,42.61,42.7,42.26,42.31,442980.0,34.7464,34.8198,34.461,34.5017,442980.0
2019-07-23 11:30:00,42.31,42.57,42.26,42.51,268192.0,34.5017,34.7137,34.461,34.6648,268192.0
2019-07-23 12:00:00,42.5,42.67,42.46,42.51,227849.0,34.6567,34.7953,34.624,34.6648,227849.0
2019-07-23 12:30:00,42.51,42.55,42.08,42.09,341119.0,34.6648,34.6974,34.3142,34.3223,341119.0
2019-07-23 13:00:00,42.09,42.24,42.02,42.04,202367.0,34.3223,34.4447,34.2653,34.2816,202367.0
2019-07-23 13:30:00,42.04,42.34,42.0,42.34,233554.0,34.2816,34.5262,34.2489,34.5262,233554.0
2019-07-23 14:00:00,42.35,42.37,42.15,42.35,286584.0,34.5344,34.5507,34.3713,34.5344,286584.0
2019-07-23 14:30:00,42.35,42.62,42.32,42.51,282399.0,34.5344,34.7545,34.5099,34.6648,282399.0
2019-07-23 15:00:00,42.51,42.58,42.44,42.51,261283.0,34.6648,34.7219,34.6077,34.6648,261283.0
2019-07-23 15:30:00,42.52,42.91,42.51,42.82,1042184.0,34.673,34.991,34.6648,34.9176,1042184.0
2019-07-24 09:30:00,42.7,43.0,42.38,42.41,403266.0,34.8198,35.0644,34.5588,34.5833,403266.0
2019-07-24 10:00:00,42.41,42.56,42.34,42.43,122683.0,34.5833,34.7056,34.5262,34.5996,122683.0
2019-07-24 10:30:00,42.44,42.61,42.34,42.54,413061.0,34.6077,34.7464,34.5262,34.6893,413061.0
2019-07-24 11:00:00,42.54,42.72,42.51,42.64,169523.0,34.6893,34.8361,34.6648,34.7708,169523.0
2019-07-24 11:30:00,42.64,42.73,42.59,42.7,147256.0,34.7708,34.8442,34.7301,34.8198,147256.0
2019-07-24 12:00:00,42.7,43.07,42.69,42.98,216862.0,34.8198,35.1215,34.8116,35.0481,216862.0
2019-07-24 12:30:00,42.99,43.47,42.99,43.46,236850.0,35.0562,35.4477,35.0562,35.4395,236850.0
2019-07-24 13:00:00,43.47,43.47,43.32,43.39,134573.0,35.4477,35.4477,35.3253,35.3824,134573.0
2019-07-24 13:30:00,43.4,43.45,43.23,43.24,191484.0,35.3906,35.4313,35.2519,35.2601,191484.0
2019-07-24 14:00:00,43.23,43.36,43.18,43.36,186420.0,35.2519,35.358,35.2112,35.358,186420.0
2019-07-24 14:30:00,43.36,43.4,43.25,43.31,268642.0,35.358,35.3906,35.2683,35.3172,268642.0
2019-07-24 15:00:00,43.31,43.38,43.25,43.38,317236.0,35.3172,35.3743,35.2683,35.3743,317236.0
2019-07-24 15:30:00,43.38,43.56,43.33,43.51,526543.0,35.3743,35.521,35.3335,35.4803,526543.0
2019-07-25 09:30:00,43.61,44.33,43.23,44.24,410070.0,35.5618,36.1489,35.2519,36.0756,410070.0
2019-07-25 10:00:00,44.26,44.31,44.04,44.29,214457.0,36.0919,36.1326,35.9125,36.1163,214457.0
2019-07-25 10:30:00,44.27,44.37,44.2,44.36,119483.0,36.1,36.1816,36.0429,36.1734,119483.0
2019-07-25 11:00:00,44.37,44.64,44.35,44.53,254486.0,36.1816,36.4017,36.1653,36.312,254486.0
2019-07-25 11:30:00,44.52,44.53,43.94,43.98,232138.0,36.3039,36.312,35.8309,35.8635,232138.0
2019-07-25 12:00:00,43.98,43.99,43.94,43.95,191050.0,35.8635,35.8717,35.8309,35.8391,191050.0
2019-07-25 12:30:00,43.96,43.99,43.86,43.92,248886.0,35.8472,35.8717,35.7657,35.8146,248886.0
2019-07-25 13:00:00,43.89,44.03,43.86,44.02,240862.0,35.7901,35.9043,35.7657,35.8962,240862.0
2019-07-25 13:30:00,44.02,44.1,44.0,44.02,118036.0,35.8962,35.9614,35.8798,35.8962,118036.0
2019-07-25 14:00:00,44.02,44.12,44.01,44.08,98123.0,35.8962,35.9777,35.888,35.9451,98123.0
2019-07-25 14:30:00,44.08,44.3,44.06,44.28,282086.0,35.9451,36.1245,35.9288,36.1082,282086.0
2019-07-25 15:00:00,44.27,44.3,43.98,44.17,273360.0,36.1,36.1245,35.8635,36.0185,273360.0
2019-07-25 15:30:00,44.18,44.35,44.15,44.27,619371.0,36.0266,36.1653,36.0022,36.1,619371.0
2019-07-26 09:30:00,44.3,44.34,43.77,44.27,106399.0,36.1245,36.1571,35.6923,36.1,106399.0
2019-07-26 10:00:00,44.26,44.42,44.12,44.3,115823.0,36.0919,36.2223,35.9777,36.1245,115823.0
2019-07-26 10:30:00,44.3,44.73,44.26,44.69,207611.0,36.1245,36.4751,36.0919,36.4425,207611.0
2019-07-26 11:00:00,44.7,44.77,44.58,44.75,135798.0,36.4507,36.5077,36.3528,36.4914,135798.0
2019-07-26 11:30:00,44.76,44.85,44.55,44.61,131097.0,36.4996,36.573,36.3283,36.3773,131097.0
2019-07-26 12:00:00,44.6,44.66,44.46,44.65,103400.0,36.3691,36.418,36.255,36.4099,103400.0
2019-07-26 12:30:00,44.66,44.83,44.65,44.81,138495.0,36.418,36.5567,36.4099,36.5404,138495.0
2019-07-26 13:00:00,44.82,44.98,44.8,44.95,120957.0,36.5485,36.679,36.5322,36.6545,120957.0
2019-07-26 13:30:00,44.94,45.0,44.9,44.93,92750.0,36.6464,36.6953,36.6138,36.6382,92750.0
2019-07-26 14:00:00,44.93,44.93,44.85,44.86,97257.0,36.6382,36.6382,36.573,36.5811,97257.0
2019-07-26 14:30:00,44.86,45.06,44.84,45.05,132858.0,36.5811,36.7442,36.5648,36.7361,132858.0
2019-07-26 15:00:00,45.05,45.1,44.95,45.0,150186.0,36.7361,36.7768,36.6545,36.6953,150186.0
2019-07-26 15:30:00,45.0,45.22,44.99,45.15,480728.0,36.6953,36.8747,36.6871,36.8176,480728.0
2019-07-29 09:30:00,45.09,45.55,45.0,45.45,112284.0,36.7687,37.1438,36.6953,37.0622,112284.0
2019-07-29 10:00:00,45.44,45.47,45.17,45.2,209382.0,37.0541,37.0786,36.8339,36.8584,209382.0
2019-07-29 10:30:00,45.2,45.3,45.06,45.3,209792.0,36.8584,36.9399,36.7442,36.9399,209792.0
2019-07-29 11:00:00,45.3,45.3,45.18,45.23,82827.0,36.9399,36.9399,36.8421,36.8828,82827.0
2019-07-29 11:30:00,45.24,45.29,45.16,45.23,69581.0,36.891,36.9318,36.8258,36.8828,69581.0
2019-07-29 12:00:00,45.23,45.25,45.1,45.19,71829.0,36.8828,36.8992,36.7768,36.8502,71829.0
2019-07-29 12:30:00,45.2,45.28,45.12,45.25,73547.0,36.8584,36.9236,36.7931,36.8992,73547.0
2019-07-29 13:00:00,45.26,45.26,45.07,45.12,73968.0,36.9073,36.9073,36.7524,36.7931,73968.0
2019-07-29 13:30:00,45.12,45.17,45.03,45.03,44946.0,36.7931,36.8339,36.7198,36.7198,44946.0
2019-07-29 14:00:00,45.03,45.3,45.0,45.17,85955.0,36.7198,36.9399,36.6953,36.8339,85955.0
2019-07-29 14:30:00,45.16,45.17,44.96,44.96,86696.0,36.8258,36.8339,36.6627,36.6627,86696.0
2019-07-29 15:00:00,44.96,44.97,44.7,44.73,107595.0,36.6627,36.6708,36.4507,36.4751,107595.0
2019-07-29 15:30:00,44.72,44.76,44.54,44.67,418475.0,36.467,36.4996,36.3202,36.4262,418475.0
2019-07-30 09:30:00,44.4,44.72,44.32,44.61,115304.0,36.206,36.467,36.1408,36.3773,115304.0
2019-07-30 10:00:00,44.64,44.64,44.32,44.41,125505.0,36.4017,36.4017,36.1408,36.2142,125505.0
2019-07-30 10:30:00,44.41,44.66,44.41,44.63,72932.0,36.2142,36.418,36.2142,36.3936,72932.0
2019-07-30 11:00:00,44.63,44.77,44.53,44.69,61712.0,36.3936,36.5077,36.312,36.4425,61712.0
2019-07-30 11:30:00,44.7,45.09,44.67,45.09,203966.0,36.4507,36.7687,36.4262,36.7687,203966.0
2019-07-30 12:00:00,45.08,45.12,44.97,45.05,88633.0,36.7605,36.7931,36.6708,36.7361,88633.0
2019-07-30 12:30:00,45.05,45.14,45.02,45.06,49394.0,36.7361,36.8095,36.7116,36.7442,49394.0
2019-07-30 13:00:00,45.07,45.13,45.02,45.11,65663.0,36.7524,36.8013,36.7116,36.785,65663.0
2019-07-30 13:30:00,45.12,45.26,45.09,45.24,67118.0,36.7931,36.9073,36.7687,36.891,67118.0
2019-07-30 14:00:00,45.22,45.23,45.09,45.23,72446.0,36.8747,36.8828,36.7687,36.8828,72446.0
2019-07-30 14:30:00,45.24,45.28,45.15,45.19,60365.0,36.891,36.9236,36.8176,36.8502,60365.0
2019-07-30 15:00:00,45.18,45.35,45.16,45.29,83714.0,36.8421,36.9807,36.8258,36.9318,83714.0
2019-07-30 15:30:00,45.29,45.49,45.27,45.48,253260.0,36.9318,37.0949,36.9155,37.0867,253260.0
2019-07-31 09:30:00,45.4,45.51,44.88,45.04,97165.0,37.0215,37.1112,36.5974,36.7279,97165.0
2019-07-31 10:00:00,45.03,45.03,44.71,44.71,57517.0,36.7198,36.7198,36.4588,36.4588,57517.0
2019-07-31 10:30:00,44.68,44.78,44.57,44.58,127172.0,36.4344,36.5159,36.3447,36.3528,127172.0
2019-07-31 11:00:00,44.58,44.88,44.57,44.88,241721.0,36.3528,36.5974,36.3447,36.5974,241721.0
2019-07-31 11:30:00,44.86,44.96,44.83,44.9,62305.0,36.5811,36.6627,36.5567,36.6138,62305.0
2019-07-31 12:00:00,44.89,44.96,44.81,44.85,70097.0,36.6056,36.6627,36.5404,36.573,70097.0
2019-07-31 12:30:00,44.85,44.88,44.43,44.51,130201.0,36.573,36.5974,36.2305,36.2957,130201.0
2019-07-31 13:00:00,44.5,44.67,44.49,44.65,94445.0,36.2876,36.4262,36.2794,36.4099,94445.0
2019-07-31 13:30:00,44.65,44.77,44.64,44.7,64663.0,36.4099,36.5077,36.4017,36.4507,64663.0
2019-07-31 14:00:00,44.68,45.01,44.41,44.41,217580.0,36.4344,36.7034,36.2142,36.2142,217580.0
2019-07-31 14:30:00,44.44,44.92,44.44,44.68,230751.0,36.2386,36.6301,36.2386,36.4344,230751.0
2019-07-31 15:00:00,44.66,45.18,44.56,45.16,330414.0,36.418,36.8421,36.3365,36.8258,330414.0
2019-07-31 15:30:00,45.16,45.37,44.98,45.05,536339.0,36.8258,36.997,36.679,36.7361,536339.0
2019-08-01 09:30:00,44.85,45.15,44.51,45.15,144915.0,36.573,36.8176,36.2957,36.8176,144915.0
2019-08-01 10:00:00,45.16,45.18,44.91,45.0,107110.0,36.8258,36.8421,36.6219,36.6953,107110.0
2019-08-01 10:30:00,44.98,44.99,44.76,44.81,98481.0,36.679,36.6871,36.4996,36.5404,98481.0
2019-08-01 11:00:00,44.8,45.06,44.78,45.04,117980.0,36.5322,36.7442,36.5159,36.7279,117980.0
2019-08-01 11:30:00,45.04,45.07,44.89,44.94,70757.0,36.7279,36.7524,36.6056,36.6464,70757.0
2019-08-01 12:00:00,44.94,45.01,44.68,44.69,101647.0,36.6464,36.7034,36.4344,36.4425,101647.0
2019-08-01 12:30:00,44.69,44.73,44.37,44.4,92151.0,36.4425,36.4751,36.1816,36.206,92151.0
2019-08-01 13:00:00,44.4,44.45,43.96,43.99,101110.0,36.206,36.2468,35.8472,35.8717,101110.0
2019-08-01 13:30:00,43.97,44.03,43.42,43.65,260409.0,35.8554,35.9043,35.4069,35.5944,260409.0
2019-08-01 14:00:00,43.63,43.69,43.31,43.37,263160.0,35.5781,35.6271,35.3172,35.3661,263160.0
2019-08-01 14:30:00,43.36,43.49,43.19,43.29,109727.0,35.358,35.464,35.2193,35.3009,109727.0
2019-08-01 15:00:00,43.29,43.34,42.86,43.15,222653.0,35.3009,35.3416,34.9502,35.1867,222653.0
2019-08-01 15:30:00,43.15,43.22,42.88,42.94,508075.0,35.1867,35.2438,34.9665,35.0155,508075.0
2019-08-02 09:30:00,43.18,43.24,42.7,42.82,223982.0,35.2112,35.2601,34.8198,34.9176,223982.0
2019-08-02 10:00:00,42.78,42.83,42.33,42.43,220743.0,34.885,34.9258,34.518,34.5996,220743.0
2019-08-02 10:30:00,42.44,42.45,42.1,42.12,218015.0,34.6077,34.6159,34.3305,34.3468,218015.0
2019-08-02 11:00:00,42.12,42.75,42.12,42.55,133135.0,34.3468,34.8605,34.3468,34.6974,133135.0
2019-08-02 11:30:00,42.56,42.74,42.47,42.68,144941.0,34.7056,34.8524,34.6322,34.8034,144941.0
2019-08-02 12:00:00,42.67,42.72,42.59,42.65,146358.0,34.7953,34.8361,34.7301,34.779,146358.0
2019-08-02 12:30:00,42.65,42.67,42.28,42.3,130137.0,34.779,34.7953,34.4773,34.4936,130137.0
2019-08-02 13:00:00,42.28,42.34,42.21,42.29,81932.0,34.4773,34.5262,34.4202,34.4854,81932.0
2019-08-02 13:30:00,42.29,42.57,42.26,42.51,87194.0,34.4854,34.7137,34.461,34.6648,87194.0
2019-08-02 14:00:00,42.48,42.58,42.39,42.5,109447.0,34.6404,34.7219,34.567,34.6567,109447.0
2019-08-02 14:30:00,42.51,42.6,42.45,42.56,66736.0,34.6648,34.7382,34.6159,34.7056,66736.0
2019-08-02 15:00:00,42.56,42.6,42.43,42.54,106644.0,34.7056,34.7382,34.5996,34.6893,106644.0
2019-08-02 15:30:00,42.54,42.73,42.43,42.55,543005.0,34.6893,34.8442,34.5996,34.6974,543005.0
2019-08-05 09:30:00,41.65,41.93,41.4,41.64,325999.0,33.9635,34.1919,33.7597,33.9554,325999.0
2019-08-05 10:00:00,41.65,41.68,41.43,41.45,142088.0,33.9635,33.988,33.7841,33.8004,142088.0
2019-08-05 10:30:00,41.42,41.43,41.15,41.32,142720.0,33.776,33.7841,33.5558,33.6944,142720.0
2019-08-05 11:00:00,41.32,41.47,41.19,41.41,157761.0,33.6944,33.8168,33.5884,33.7678,157761.0
2019-08-05 11:30:00,41.43,41.5,41.22,41.33,130823.0,33.7841,33.8412,33.6129,33.7026,130823.0
2019-08-05 12:00:00,41.33,41.45,41.21,41.21,196665.0,33.7026,33.8004,33.6047,33.6047,196665.0
2019-08-05 12:30:00,41.22,41.27,41.1,41.12,95181.0,33.6129,33.6537,33.515,33.5313,95181.0
2019-08-05 13:00:00,41.11,41.35,41.1,41.17,81736.0,33.5232,33.7189,33.515,33.5721,81736.0
2019-08-05 13:30:00,41.17,41.33,41.07,41.09,175480.0,33.5721,33.7026,33.4906,33.5069,175480.0
2019-08-05 14:00:00,41.1,41.11,40.93,40.97,255224.0,33.515,33.5232,33.3764,33.409,255224.0
2019-08-05 14:30:00,40.97,41.06,40.8,40.81,237543.0,33.409,33.4824,33.2704,33.2786,237543.0
2019-08-05 15:00:00,40.81,41.12,40.66,41.03,308110.0,33.2786,33.5313,33.1562,33.458,308110.0
2019-08-05 15:30:00,41.0,41.41,40.91,41.18,552105.0,33.4335,33.7678,33.3601,33.5803,552105.0
2019-08-06 09:30:00,41.59,41.88,41.31,41.43,256584.0,33.9146,34.1511,33.6863,33.7841,256584.0
2019-08-06 10:00:00,41.42,41.58,41.1,41.24,274228.0,33.776,33.9065,33.515,33.6292,274228.0
2019-08-06 10:30:00,41.24,41.39,41.18,41.39,210640.0,33.6292,33.7515,33.5803,33.7515,210640.0
2019-08-06 11:00:00,41.39,41.4,40.97,41.21,120855.0,33.7515,33.7597,33.409,33.6047,120855.0
2019-08-06 11:30:00,41.22,41.46,41.18,41.43,107046.0,33.6129,33.8086,33.5803,33.7841,107046.0
2019-08-06 12:00:00,41.44,41.49,41.21,41.21,119532.0,33.7923,33.8331,33.6047,33.6047,119532.0
2019-08-06 12:30:00,41.19,41.27,41.17,41.22,181626.0,33.5884,33.6537,33.5721,33.6129,181626.0
2019-08-06 13:00:00,41.22,41.42,41.21,41.37,211105.0,33.6129,33.776,33.6047,33.7352,211105.0
2019-08-06 13:30:00,41.37,41.59,41.32,41.54,120261.0,33.7352,33.9146,33.6944,33.8738,120261.0
2019-08-06 14:00:00,41.53,41.74,41.37,41.66,99468.0,33.8657,34.0369,33.7352,33.9717,99468.0
2019-08-06 14:30:00,41.66,41.81,41.62,41.77,121629.0,33.9717,34.094,33.9391,34.0614,121629.0
2019-08-06 15:00:00,41.77,41.99,41.76,41.94,157239.0,34.0614,34.2408,34.0532,34.2,157239.0
2019-08-06 15:30:00,41.94,42.11,41.85,42.03,460461.0,34.2,34.3386,34.1266,34.2734,460461.0
2019-08-07 09:30:00,41.11,41.89,40.55,40.74,276774.0,33.5232,34.1592,33.0665,33.2215,276774.0
2019-08-07 10:00:00,40.73,40.99,40.63,40.74,256678.0,33.2133,33.4253,33.1318,33.2215,256678.0
2019-08-07 10:30:00,40.73,41.0,40.72,40.92,183748.0,33.2133,33.4335,33.2052,33.3683,183748.0
2019-08-07 11:00:00,40.89,41.06,40.79,40.95,191021.0,33.3438,33.4824,33.2622,33.3927,191021.0
2019-08-07 11:30:00,40.94,40.97,40.72,40.74,87804.0,33.3846,33.409,33.2052,33.2215,87804.0
2019-08-07 12:00:00,40.76,40.84,40.66,40.81,220545.0,33.2378,33.303,33.1562,33.2786,220545.0
2019-08-07 12:30:00,40.81,40.86,40.74,40.78,149311.0,33.2786,33.3193,33.2215,33.2541,149311.0
2019-08-07 13:00:00,40.8,40.86,40.73,40.8,101895.0,33.2704,33.3193,33.2133,33.2704,101895.0
2019-08-07 13:30:00,40.81,41.05,40.81,40.91,169256.0,33.2786,33.4743,33.2786,33.3601,169256.0
2019-08-07 14:00:00,40.91,41.13,40.88,41.1,128033.0,33.3601,33.5395,33.3356,33.515,128033.0
2019-08-07 14:30:00,41.1,41.24,41.05,41.14,111253.0,33.515,33.6292,33.4743,33.5477,111253.0
2019-08-07 15:00:00,41.14,41.23,41.0,41.23,153100.0,33.5477,33.621,33.4335,33.621,153100.0
2019-08-07 15:30:00,41.23,41.38,41.23,41.33,417385.0,33.621,33.7434,33.621,33.7026,417385.0
2019-08-08 09:30:00,41.72,42.1,41.45,41.8,168252.0,34.0206,34.3305,33.8004,34.0859,168252.0
2019-08-08 10:00:00,41.81,42.08,41.72,41.99,182134.0,34.094,34.3142,34.0206,34.2408,182134.0
2019-08-08 10:30:00,41.99,42.32,41.99,42.27,153043.0,34.2408,34.5099,34.2408,34.4691,153043.0
2019-08-08 11:00:00,42.26,42.27,42.02,42.05,145303.0,34.461,34.4691,34.2653,34.2897,145303.0
2019-08-08 11:30:00,42.03,42.15,41.96,42.04,104005.0,34.2734,34.3713,34.2163,34.2816,104005.0
2019-08-08 12:00:00,42.04,42.27,42.04,42.24,112917.0,34.2816,34.4691,34.2816,34.4447,112917.0
2019-08-08 12:30:00,42.25,42.32,42.2,42.28,121301.0,34.4528,34.5099,34.412,34.4773,121301.0
2019-08-08 13:00:00,42.28,42.34,42.11,42.2,63086.0,34.4773,34.5262,34.3386,34.412,63086.0
2019-08-08 13:30:00,42.21,42.3,42.18,42.25,59938.0,34.4202,34.4936,34.3957,34.4528,59938.0
2019-08-08 14:00:00,42.25,42.25,42.08,42.22,96613.0,34.4528,34.4528,34.3142,34.4283,96613.0
2019-08-08 14:30:00,42.23,42.3,42.09,42.17,78143.0,34.4365,34.4936,34.3223,34.3876,78143.0
2019-08-08 15:00:00,42.16,42.27,42.07,42.08,104060.0,34.3794,34.4691,34.306,34.3142,104060.0
2019-08-08 15:30:00,42.08,42.18,42.02,42.13,208215.0,34.3142,34.3957,34.2653,34.355,208215.0
2019-08-09 09:30:00,41.78,41.94,41.63,41.78,112952.0,34.0695,34.2,33.9472,34.0695,112952.0
2019-08-09 10:00:00,41.81,41.91,41.65,41.65,63226.0,34.094,34.1756,33.9635,33.9635,63226.0
2019-08-09 10:30:00,41.65,41.85,41.53,41.73,103945.0,33.9635,34.1266,33.8657,34.0288,103945.0
2019-08-09 11:00:00,41.72,41.77,41.61,41.69,77245.0,34.0206,34.0614,33.9309,33.9962,77245.0
2019-08-09 11:30:00,41.67,41.91,41.67,41.83,52616.0,33.9798,34.1756,33.9798,34.1103,52616.0
2019-08-09 12:00:00,41.81,41.85,41.68,41.7,54837.0,34.094,34.1266,33.988,34.0043,54837.0
2019-08-09 12:30:00,41.71,41.92,41.59,41.82,72545.0,34.0125,34.1837,33.9146,34.1022,72545.0
2019-08-09 13:00:00,41.82,41.91,41.8,41.84,46096.0,34.1022,34.1756,34.0859,34.1185,46096.0
2019-08-09 13:30:00,41.86,41.9,41.8,41.81,49393.0,34.1348,34.1674,34.0859,34.094,49393.0
2019-08-09 14:00:00,41.8,41.96,41.78,41.95,52261.0,34.0859,34.2163,34.0695,34.2082,52261.0
2019-08-09 14:30:00,41.94,42.0,41.88,41.98,53969.0,34.2,34.2489,34.1511,34.2326,53969.0
2019-08-09 15:00:00,41.98,42.14,41.97,42.11,91711.0,34.2326,34.3631,34.2245,34.3386,91711.0
2019-08-09 15:30:00,42.11,42.19,41.81,41.85,286388.0,34.3386,34.4039,34.094,34.1266,286388.0
2019-08-12 09:30:00,41.33,41.51,41.11,41.27,206857.0,33.7026,33.8494,33.5232,33.6537,206857.0
2019-08-12 10:00:00,41.25,41.41,41.18,41.35,101367.0,33.6374,33.7678,33.5803,33.7189,101367.0
2019-08-12 10:30:00,41.35,41.41,41.1,41.24,88911.0,33.7189,33.7678,33.515,33.6292,88911.0
2019-08-12 11:00:00,41.22,41.26,41.06,41.12,74292.0,33.6129,33.6455,33.4824,33.5313,74292.0
2019-08-12 11:30:00,41.12,41.16,40.98,41.0,90344.0,33.5313,33.564,33.4172,33.4335,90344.0
2019-08-12 12:00:00,40.99,41.06,40.89,41.06,52432.0,33.4253,33.4824,33.3438,33.4824,52432.0
2019-08-12 12:30:00,41.04,41.08,40.93,41.0,63001.0,33.4661,33.4987,33.3764,33.4335,63001.0
2019-08-12 13:00:00,41.0,41.07,40.97,41.04,70301.0,33.4335,33.4906,33.409,33.4661,70301.0
2019-08-12 13:30:00,41.02,41.1,40.94,41.09,54594.0,33.4498,33.515,33.3846,33.5069,54594.0
2019-08-12 14:00:00,41.09,41.16,41.05,41.08,125649.0,33.5069,33.564,33.4743,33.4987,125649.0
2019-08-12 14:30:00,41.08,41.1,40.93,40.98,103148.0,33.4987,33.515,33.3764,33.4172,103148.0
2019-08-12 15:00:00,40.99,41.06,40.88,40.99,110923.0,33.4253,33.4824,33.3356,33.4253,110923.0
2019-08-12 15:30:00,40.99,41.07,40.94,41.02,278715.0,33.4253,33.4906,33.3846,33.4498,278715.0
2019-08-13 09:30:00,40.86,41.89,40.8,41.86,265965.0,33.3193,34.1592,33.2704,34.1348,265965.0
2019-08-13 10:00:00,41.85,42.01,41.64,41.93,262817.0,34.1266,34.2571,33.9554,34.1919,262817.0
2019-08-13 10:30:00,41.95,41.99,41.57,41.6,157203.0,34.2082,34.2408,33.8983,33.9228,157203.0
2019-08-13 11:00:00,41.6,41.62,41.34,41.36,97990.0,33.9228,33.9391,33.7107,33.7271,97990.0
2019-08-13 11:30:00,41.31,41.56,41.26,41.47,95906.0,33.6863,33.8901,33.6455,33.8168,95906.0
2019-08-13 12:00:00,41.47,41.56,41.35,41.49,81865.0,33.8168,33.8901,33.7189,33.8331,81865.0
2019-08-13 12:30:00,41.49,41.53,41.43,41.47,77162.0,33.8331,33.8657,33.7841,33.8168,77162.0
2019-08-13 13:00:00,41.46,41.57,41.34,41.36,80205.0,33.8086,33.8983,33.7107,33.7271,80205.0
2019-08-13 13:30:00,41.34,41.43,41.32,41.41,84771.0,33.7107,33.7841,33.6944,33.7678,84771.0
2019-08-13 14:00:00,41.42,41.46,41.3,41.33,97836.0,33.776,33.8086,33.6781,33.7026,97836.0
2019-08-13 14:30:00,41.35,41.43,41.2,41.22,104037.0,33.7189,33.7841,33.5966,33.6129,104037.0
2019-08-13 15:00:00,41.21,41.27,41.13,41.27,88755.0,33.6047,33.6537,33.5395,33.6537,88755.0
2019-08-13 15:30:00,41.27,41.28,41.12,41.24,263078.0,33.6537,33.6618,33.5313,33.6292,263078.0
2019-08-14 09:30:00,39.95,40.3,39.92,40.27,280374.0,32.8566,33.1445,32.8319,33.1198,280374.0
2019-08-14 10:00:00,40.25,40.32,39.98,40.22,205994.0,33.1034,33.1609,32.8813,33.0787,205994.0
2019-08-14 10:30:00,40.24,40.24,39.92,39.93,113348.0,33.0951,33.0951,32.8319,32.8402,113348.0
2019-08-14 11:00:00,39.93,39.95,39.75,39.83,219588.0,32.8402,32.8566,32.6921,32.7579,219588.0
2019-08-14 11:30:00,39.83,40.19,39.82,40.18,188750.0,32.7579,33.054,32.7497,33.0458,188750.0
2019-08-14 12:00:00,40.18,40.18,40.0,40.02,101917.0,33.0458,33.0458,32.8977,32.9142,101917.0
2019-08-14 12:30:00,40.02,40.07,39.79,39.8,103917.0,32.9142,32.9553,32.725,32.7333,103917.0
2019-08-14 13:00:00,39.79,39.79,39.54,39.75,180578.0,32.725,32.725,32.5194,32.6921,180578.0
2019-08-14 13:30:00,39.76,39.89,39.7,39.76,103645.0,32.7004,32.8073,32.651,32.7004,103645.0
2019-08-14 14:00:00,39.77,39.9,39.71,39.9,83067.0,32.7086,32.8155,32.6592,32.8155,83067.0
2019-08-14 14:30:00,39.93,39.93,39.75,39.82,87338.0,32.8402,32.8402,32.6921,32.7497,87338.0
2019-08-14 15:00:00,39.82,40.0,39.69,39.91,128640.0,32.7497,32.8977,32.6428,32.8237,128640.0
2019-08-14 15:30:00,39.88,39.89,39.64,39.66,247934.0,32.799,32.8073,32.6017,32.6181,247934.0
2019-08-15 09:30:00,39.71,40.05,39.71,39.99,123900.0,32.6592,32.9389,32.6592,32.8895,123900.0
2019-08-15 10:00:00,39.98,40.0,39.69,39.69,80413.0,32.8813,32.8977,32.6428,32.6428,80413.0
2019-08-15 10:30:00,39.65,39.79,39.58,39.59,104643.0,32.6099,32.725,32.5523,32.5605,104643.0
2019-08-15 11:00:00,39.57,39.57,39.36,39.49,118475.0,32.5441,32.5441,32.3714,32.4783,118475.0
2019-08-15 11:30:00,39.51,39.63,39.49,39.57,91413.0,32.4947,32.5934,32.4783,32.5441,91413.0
2019-08-15 12:00:00,39.57,39.66,39.52,39.52,126029.0,32.5441,32.6181,32.503,32.503,126029.0
2019-08-15 12:30:00,39.53,39.64,39.5,39.52,78881.0,32.5112,32.6017,32.4865,32.503,78881.0
2019-08-15 13:00:00,39.53,39.59,39.42,39.45,82766.0,32.5112,32.5605,32.4207,32.4454,82766.0
2019-08-15 13:30:00,39.45,39.46,39.23,39.25,136717.0,32.4454,32.4536,32.2645,32.2809,136717.0
2019-08-15 14:00:00,39.22,39.39,39.21,39.27,111904.0,32.2562,32.3961,32.248,32.2974,111904.0
2019-08-15 14:30:00,39.27,39.28,39.12,39.22,109759.0,32.2974,32.3056,32.174,32.2562,109759.0
2019-08-15 15:00:00,39.22,39.37,39.16,39.18,223840.0,32.2562,32.3796,32.2069,32.2233,223840.0
2019-08-15 15:30:00,39.19,39.31,39.13,39.21,655126.0,32.2316,32.3303,32.1822,32.248,655126.0
2019-08-16 09:30:00,39.52,40.01,39.43,39.95,182424.0,32.503,32.906,32.4289,32.8566,182424.0
2019-08-16 10:00:00,39.94,40.05,39.75,39.85,82424.0,32.8484,32.9389,32.6921,32.7744,82424.0
2019-08-16 10:30:00,39.86,40.16,39.86,40.1,81242.0,32.7826,33.0293,32.7826,32.98,81242.0
2019-08-16 11:00:00,40.11,40.2,40.03,40.16,154602.0,32.9882,33.0622,32.9224,33.0293,154602.0
2019-08-16 11:30:00,40.13,40.23,40.13,40.17,95069.0,33.0047,33.0869,33.0047,33.0376,95069.0
2019-08-16 12:00:00,40.15,40.32,40.13,40.23,62946.0,33.0211,33.1609,33.0047,33.0869,62946.0
2019-08-16 12:30:00,40.22,40.27,40.19,40.24,72861.0,33.0787,33.1198,33.054,33.0951,72861.0
2019-08-16 13:00:00,40.25,40.27,40.17,40.24,103024.0,33.1034,33.1198,33.0376,33.0951,103024.0
2019-08-16 13:30:00,40.25,40.31,40.2,40.28,108223.0,33.1034,33.1527,33.0622,33.128,108223.0
2019-08-16 14:00:00,40.28,40.33,40.23,40.26,90601.0,33.128,33.1691,33.0869,33.1116,90601.0
2019-08-16 14:30:00,40.26,40.32,40.22,40.23,71370.0,33.1116,33.1609,33.0787,33.0869,71370.0
2019-08-16 15:00:00,40.23,40.33,40.21,40.25,111164.0,33.0869,33.1691,33.0705,33.1034,111164.0
2019-08-16 15:30:00,40.25,40.28,40.18,40.2,266796.0,33.1034,33.128,33.0458,33.0622,266796.0
2019-08-19 09:30:00,40.77,40.97,40.63,40.82,98963.0,33.531,33.6955,33.4159,33.5721,98963.0
2019-08-19 10:00:00,40.82,40.85,40.58,40.79,53298.0,33.5721,33.5968,33.3748,33.5475,53298.0
2019-08-19 10:30:00,40.78,40.84,40.71,40.72,60979.0,33.5392,33.5886,33.4817,33.4899,60979.0
2019-08-19 11:00:00,40.72,40.91,40.71,40.88,52312.0,33.4899,33.6462,33.4817,33.6215,52312.0
2019-08-19 11:30:00,40.86,40.92,40.72,40.73,87227.0,33.605,33.6544,33.4899,33.4981,87227.0
2019-08-19 12:00:00,40.73,40.81,40.7,40.75,100803.0,33.4981,33.5639,33.4735,33.5146,100803.0
2019-08-19 12:30:00,40.75,40.89,40.72,40.84,60517.0,33.5146,33.6297,33.4899,33.5886,60517.0
2019-08-19 13:00:00,40.84,40.98,40.83,40.92,65567.0,33.5886,33.7037,33.5804,33.6544,65567.0
2019-08-19 13:30:00,40.92,40.97,40.85,40.87,48889.0,33.6544,33.6955,33.5968,33.6133,48889.0
2019-08-19 14:00:00,40.88,41.07,40.88,41.07,92913.0,33.6215,33.7778,33.6215,33.7778,92913.0
2019-08-19 14:30:00,41.07,41.07,40.97,41.02,141482.0,33.7778,33.7778,33.6955,33.7366,141482.0
2019-08-19 15:00:00,41.02,41.07,40.91,40.92,96300.0,33.7366,33.7778,33.6462,33.6544,96300.0
2019-08-19 15:30:00,40.91,40.99,40.88,40.89,226620.0,33.6462,33.712,33.6215,33.6297,226620.0
2019-08-20 09:30:00,40.44,40.72,40.42,40.66,136213.0,33.2596,33.4899,33.2432,33.4406,136213.0
2019-08-20 10:00:00,40.65,40.7,40.42,40.43,74020.0,33.4323,33.4735,33.2432,33.2514,74020.0
2019-08-20 10:30:00,40.42,40.57,40.39,40.55,91235.0,33.2432,33.3665,33.2185,33.3501,91235.0
2019-08-20 11:00:00,40.55,40.57,40.47,40.57,65695.0,33.3501,33.3665,33.2843,33.3665,65695.0
2019-08-20 11:30:00,40.57,40.58,40.41,40.46,65539.0,33.3665,33.3748,33.2349,33.2761,65539.0
2019-08-20 12:00:00,40.46,40.56,40.43,40.48,59651.0,33.2761,33.3583,33.2514,33.2925,59651.0
2019-08-20 12:30:00,40.48,40.54,40.42,40.51,73893.0,33.2925,33.3419,33.2432,33.3172,73893.0
2019-08-20 13:00:00,40.51,40.6,40.49,40.55,54221.0,33.3172,33.3912,33.3007,33.3501,54221.0
2019-08-20 13:30:00,40.55,40.56,40.47,40.55,93828.0,33.3501,33.3583,33.2843,33.3501,93828.0
2019-08-20 14:00:00,40.55,40.59,40.46,40.48,78845.0,33.3501,33.383,33.2761,33.2925,78845.0
2019-08-20 14:30:00,40.47,40.58,40.46,40.54,69310.0,33.2843,33.3748,33.2761,33.3419,69310.0
2019-08-20 15:00:00,40.53,40.53,40.36,40.53,156460.0,33.3336,33.3336,33.1938,33.3336,156460.0
2019-08-20 15:30:00,40.52,40.58,40.43,40.48,380031.0,33.3254,33.3748,33.2514,33.2925,380031.0
2019-08-21 09:30:00,40.91,40.95,40.58,40.74,101275.0,33.6462,33.6791,33.3748,33.5063,101275.0
2019-08-21 10:00:00,40.73,40.83,40.66,40.75,103703.0,33.4981,33.5804,33.4406,33.5146,103703.0
2019-08-21 10:30:00,40.76,40.82,40.67,40.77,77381.0,33.5228,33.5721,33.4488,33.531,77381.0
2019-08-21 11:00:00,40.78,40.87,40.73,40.84,83379.0,33.5392,33.6133,33.4981,33.5886,83379.0
2019-08-21 11:30:00,40.84,40.91,40.78,40.91,73497.0,33.5886,33.6462,33.5392,33.6462,73497.0
2019-08-21 12:00:00,40.91,40.98,40.83,40.98,115994.0,33.6462,33.7037,33.5804,33.7037,115994.0
2019-08-21 12:30:00,40.97,41.14,40.95,41.11,86937.0,33.6955,33.8353,33.6791,33.8107,86937.0
2019-08-21 13:00:00,41.11,41.11,40.95,40.99,73882.0,33.8107,33.8107,33.6791,33.712,73882.0
2019-08-21 13:30:00,40.99,41.0,40.91,40.94,61520.0,33.712,33.7202,33.6462,33.6708,61520.0
2019-08-21 14:00:00,40.95,41.05,40.92,40.96,214410.0,33.6791,33.7613,33.6544,33.6873,214410.0
2019-08-21 14:30:00,40.96,40.99,40.83,40.87,110038.0,33.6873,33.712,33.5804,33.6133,110038.0
2019-08-21 15:00:00,40.87,40.92,40.84,40.9,134148.0,33.6133,33.6544,33.5886,33.6379,134148.0
2019-08-21 15:30:00,40.9,40.95,40.81,40.92,346708.0,33.6379,33.6791,33.5639,33.6544,346708.0
2019-08-22 09:30:00,41.34,41.44,40.94,40.96,182102.0,33.9998,34.0821,33.6708,33.6873,182102.0
2019-08-22 10:00:00,40.96,41.08,40.93,40.99,140457.0,33.6873,33.786,33.6626,33.712,140457.0
2019-08-22 10:30:00,40.99,41.15,40.88,41.03,199675.0,33.712,33.8436,33.6215,33.7449,199675.0
2019-08-22 11:00:00,41.04,41.21,41.01,41.09,78764.0,33.7531,33.8929,33.7284,33.7942,78764.0
2019-08-22 11:30:00,41.1,41.18,41.05,41.09,53978.0,33.8024,33.8682,33.7613,33.7942,53978.0
2019-08-22 12:00:00,41.09,41.21,41.07,41.14,55914.0,33.7942,33.8929,33.7778,33.8353,55914.0
2019-08-22 12:30:00,41.14,41.18,41.09,41.13,62360.0,33.8353,33.8682,33.7942,33.8271,62360.0
2019-08-22 13:00:00,41.13,41.29,41.12,41.23,79043.0,33.8271,33.9587,33.8189,33.9093,79043.0
2019-08-22 13:30:00,41.23,41.34,41.19,41.24,45748.0,33.9093,33.9998,33.8764,33.9176,45748.0
2019-08-22 14:00:00,41.25,41.28,41.2,41.21,80452.0,33.9258,33.9505,33.8847,33.8929,80452.0
2019-08-22 14:30:00,41.21,41.27,41.2,41.27,88845.0,33.8929,33.9422,33.8847,33.9422,88845.0
2019-08-22 15:00:00,41.27,41.31,41.23,41.27,164943.0,33.9422,33.9751,33.9093,33.9422,164943.0
2019-08-22 15:30:00,41.28,41.32,41.14,41.15,286684.0,33.9505,33.9834,33.8353,33.8436,286684.0
2019-08-23 09:30:00,40.93,41.3,40.86,41.28,104266.0,33.6626,33.9669,33.605,33.9505,104266.0
2019-08-23 10:00:00,41.21,41.41,41.01,41.1,79351.0,33.8929,34.0574,33.7284,33.8024,79351.0
2019-08-23 10:30:00,41.11,41.17,40.9,40.9,75699.0,33.8107,33.86,33.6379,33.6379,75699.0
2019-08-23 11:00:00,40.93,40.94,40.47,40.55,164744.0,33.6626,33.6708,33.2843,33.3501,164744.0
2019-08-23 11:30:00,40.56,40.6,40.41,40.43,135035.0,33.3583,33.3912,33.2349,33.2514,135035.0
2019-08-23 12:00:00,40.43,40.58,40.37,40.46,71117.0,33.2514,33.3748,33.202,33.2761,71117.0
2019-08-23 12:30:00,40.48,40.57,40.44,40.49,87640.0,33.2925,33.3665,33.2596,33.3007,87640.0
2019-08-23 13:00:00,40.51,40.53,40.37,40.45,132046.0,33.3172,33.3336,33.202,33.2678,132046.0
2019-08-23 13:30:00,40.46,40.51,40.38,40.41,101194.0,33.2761,33.3172,33.2103,33.2349,101194.0
2019-08-23 14:00:00,40.41,40.47,40.39,40.41,112202.0,33.2349,33.2843,33.2185,33.2349,112202.0
2019-08-23 14:30:00,40.43,40.47,40.29,40.45,181238.0,33.2514,33.2843,33.1362,33.2678,181238.0
2019-08-23 15:00:00,40.44,40.48,40.33,40.33,276626.0,33.2596,33.2925,33.1691,33.1691,276626.0
2019-08-23 15:30:00,40.32,40.38,39.9,40.05,903209.0,33.1609,33.2103,32.8155,32.9389,903209.0
2019-08-26 09:30:00,40.37,40.4,40.02,40.13,129345.0,33.202,33.2267,32.9142,33.0047,129345.0
2019-08-26 10:00:00,40.12,40.21,39.97,40.0,156385.0,32.9964,33.0705,32.8731,32.8977,156385.0
2019-08-26 10:30:00,40.02,40.04,39.87,39.87,102911.0,32.9142,32.9306,32.7908,32.7908,102911.0
2019-08-26 11:00:00,39.87,39.98,39.8,39.95,112007.0,32.7908,32.8813,32.7333,32.8566,112007.0
2019-08-26 11:30:00,39.94,40.09,39.93,40.02,71167.0,32.8484,32.9718,32.8402,32.9142,71167.0
2019-08-26 12:00:00,40.02,40.2,40.01,40.16,63078.0,32.9142,33.0622,32.906,33.0293,63078.0
2019-08-26 12:30:00,40.17,40.24,40.1,40.21,97771.0,33.0376,33.0951,32.98,33.0705,97771.0
2019-08-26 13:00:00,40.21,40.3,40.19,40.23,65382.0,33.0705,33.1445,33.054,33.0869,65382.0
2019-08-26 13:30:00,40.24,40.29,40.23,40.26,54940.0,33.0951,33.1362,33.0869,33.1116,54940.0
2019-08-26 14:00:00,40.26,40.26,40.12,40.13,88128.0,33.1116,33.1116,32.9964,33.0047,88128.0
2019-08-26 14:30:00,40.14,40.22,40.13,40.16,61085.0,33.0129,33.0787,33.0047,33.0293,61085.0
2019-08-26 15:00:00,40.17,40.26,40.11,40.12,116673.0,33.0376,33.1116,32.9882,32.9964,116673.0
2019-08-26 15:30:00,40.12,40.22,40.08,40.22,539162.0,32.9964,33.0787,32.9635,33.0787,539162.0
2019-08-27 09:30:00,40.42,40.91,40.08,40.1,109479.0,33.2432,33.6462,32.9635,32.98,109479.0
2019-08-27 10:00:00,40.11,40.12,39.7,39.79,228240.0,32.9882,32.9964,32.651,32.725,228240.0
2019-08-27 10:30:00,39.78,39.91,39.59,39.59,178647.0,32.7168,32.8237,32.5605,32.5605,178647.0
2019-08-27 11:00:00,39.59,39.71,39.49,39.52,175646.0,32.5605,32.6592,32.4783,32.503,175646.0
2019-08-27 11:30:00,39.51,39.57,39.4,39.41,169404.0,32.4947,32.5441,32.4043,32.4125,169404.0
2019-08-27 12:00:00,39.4,39.45,39.24,39.3,229942.0,32.4043,32.4454,32.2727,32.322,229942.0
2019-08-27 12:30:00,39.3,39.33,39.15,39.25,219663.0,32.322,32.3467,32.1987,32.2809,219663.0
2019-08-27 13:00:00,39.25,39.51,39.23,39.51,122062.0,32.2809,32.4947,32.2645,32.4947,122062.0
2019-08-27 13:30:00,39.5,39.59,39.41,39.42,83486.0,32.4865,32.5605,32.4125,32.4207,83486.0
2019-08-27 14:00:00,39.42,39.46,39.29,39.3,89000.0,32.4207,32.4536,32.3138,32.322,89000.0
2019-08-27 14:30:00,39.29,39.5,39.22,39.49,72465.0,32.3138,32.4865,32.2562,32.4783,72465.0
2019-08-27 15:00:00,39.48,39.58,39.43,39.47,73846.0,32.4701,32.5523,32.4289,32.4618,73846.0
2019-08-27 15:30:00,39.48,39.63,39.42,39.48,331576.0,32.4701,32.5934,32.4207,32.4701,331576.0
2019-08-28 09:30:00,39.23,39.94,39.11,39.9,181370.0,32.2645,32.8484,32.1658,32.8155,181370.0
2019-08-28 10:00:00,39.89,39.94,39.46,39.6,212531.0,32.8073,32.8484,32.4536,32.5688,212531.0
2019-08-28 10:30:00,39.62,39.85,39.59,39.78,147319.0,32.5852,32.7744,32.5605,32.7168,147319.0
2019-08-28 11:00:00,39.8,39.91,39.67,39.82,171639.0,32.7333,32.8237,32.6263,32.7497,171639.0
2019-08-28 11:30:00,39.82,40.01,39.79,39.91,101732.0,32.7497,32.906,32.725,32.8237,101732.0
2019-08-28 12:00:00,39.91,40.04,39.87,39.95,59805.0,32.8237,32.9306,32.7908,32.8566,59805.0
2019-08-28 12:30:00,39.96,40.01,39.95,40.0,47567.0,32.8648,32.906,32.8566,32.8977,47567.0
2019-08-28 13:00:00,40.0,40.01,39.87,39.95,68469.0,32.8977,32.906,32.7908,32.8566,68469.0
2019-08-28 13:30:00,39.96,40.06,39.95,40.01,44520.0,32.8648,32.9471,32.8566,32.906,44520.0
2019-08-28 14:00:00,40.01,40.14,40.0,40.1,68898.0,32.906,33.0129,32.8977,32.98,68898.0
2019-08-28 14:30:00,40.1,40.12,39.98,40.06,94593.0,32.98,32.9964,32.8813,32.9471,94593.0
2019-08-28 15:00:00,40.05,40.07,39.91,39.91,82191.0,32.9389,32.9553,32.8237,32.8237,82191.0
2019-08-28 15:30:00,39.91,40.03,39.9,40.02,241959.0,32.8237,32.9224,32.8155,32.9142,241959.0
2019-08-29 09:30:00,40.41,40.78,40.39,40.61,169583.0,33.2349,33.5392,33.2185,33.3994,169583.0
2019-08-29 10:00:00,40.61,40.78,40.53,40.69,136555.0,33.3994,33.5392,33.3336,33.4652,136555.0
2019-08-29 10:30:00,40.69,40.88,40.56,40.88,76796.0,33.4652,33.6215,33.3583,33.6215,76796.0
2019-08-29 11:00:00,40.87,41.04,40.82,41.01,73546.0,33.6133,33.7531,33.5721,33.7284,73546.0
2019-08-29 11:30:00,41.01,41.06,40.92,40.94,56172.0,33.7284,33.7695,33.6544,33.6708,56172.0
2019-08-29 12:00:00,40.93,41.06,40.89,40.99,82236.0,33.6626,33.7695,33.6297,33.712,82236.0
2019-08-29 12:30:00,40.98,41.04,40.92,41.0,54384.0,33.7037,33.7531,33.6544,33.7202,54384.0
2019-08-29 13:00:00,41.01,41.1,41.01,41.07,56320.0,33.7284,33.8024,33.7284,33.7778,56320.0
2019-08-29 13:30:00,41.08,41.13,41.02,41.05,43169.0,33.786,33.8271,33.7366,33.7613,43169.0
2019-08-29 14:00:00,41.05,41.08,40.89,40.94,146361.0,33.7613,33.786,33.6297,33.6708,146361.0
2019-08-29 14:30:00,40.94,40.97,40.9,40.9,37891.0,33.6708,33.6955,33.6379,33.6379,37891.0
2019-08-29 15:00:00,40.9,40.96,40.85,40.86,73249.0,33.6379,33.6873,33.5968,33.605,73249.0
2019-08-29 15:30:00,40.86,40.9,40.75,40.77,279194.0,33.605,33.6379,33.5146,33.531,279194.0
2019-08-30 09:30:00,41.1,41.3,40.98,41.23,62948.0,33.8024,33.9669,33.7037,33.9093,62948.0
2019-08-30 10:00:00,41.22,41.45,41.15,41.2,46088.0,33.9011,34.0903,33.8436,33.8847,46088.0
2019-08-30 10:30:00,41.21,41.36,41.1,41.11,100489.0,33.8929,34.0163,33.8024,33.8107,100489.0
2019-08-30 11:00:00,41.11,41.11,40.94,41.11,113111.0,33.8107,33.8107,33.6708,33.8107,113111.0
2019-08-30 11:30:00,41.11,41.22,41.03,41.14,36140.0,33.8107,33.9011,33.7449,33.8353,36140.0
2019-08-30 12:00:00,41.15,41.18,41.08,41.18,54550.0,33.8436,33.8682,33.786,33.8682,54550.0
2019-08-30 12:30:00,41.18,41.21,41.1,41.2,81107.0,33.8682,33.8929,33.8024,33.8847,81107.0
2019-08-30 13:00:00,41.19,41.2,41.07,41.11,56247.0,33.8764,33.8847,33.7778,33.8107,56247.0
2019-08-30 13:30:00,41.12,41.19,41.07,41.08,62316.0,33.8189,33.8764,33.7778,33.786,62316.0
2019-08-30 14:00:00,41.08,41.11,41.01,41.03,40565.0,33.786,33.8107,33.7284,33.7449,40565.0
2019-08-30 14:30:00,41.06,41.06,40.89,40.9,26631.0,33.7695,33.7695,33.6297,33.6379,26631.0
2019-08-30 15:00:00,40.9,40.94,40.81,40.93,46975.0,33.6379,33.6708,33.5639,33.6626,46975.0
2019-08-30 15:30:00,40.94,41.14,40.92,41.07,235965.0,33.6708,33.8353,33.6544,33.7778,235965.0
2019-09-03 09:30:00,40.78,40.78,40.18,40.49,65470.0,33.5392,33.5392,33.0458,33.3007,65470.0
2019-09-03 10:00:00,40.51,40.51,39.82,40.04,217590.0,33.3172,33.3172,32.7497,32.9306,217590.0
2019-09-03 10:30:00,40.03,40.17,39.9,39.95,169517.0,32.9224,33.0376,32.8155,32.8566,169517.0
2019-09-03 11:00:00,39.95,39.99,39.78,39.9,111578.0,32.8566,32.8895,32.7168,32.8155,111578.0
2019-09-03 11:30:00,39.91,40.02,39.81,39.83,91683.0,32.8237,32.9142,32.7415,32.7579,91683.0
2019-09-03 12:00:00,39.82,39.95,39.8,39.91,64311.0,32.7497,32.8566,32.7333,32.8237,64311.0
2019-09-03 12:30:00,39.89,39.96,39.83,39.86,100596.0,32.8073,32.8648,32.7579,32.7826,100596.0
2019-09-03 13:00:00,39.86,39.91,39.83,39.84,54865.0,32.7826,32.8237,32.7579,32.7662,54865.0
2019-09-03 13:30:00,39.84,39.86,39.75,39.84,85889.0,32.7662,32.7826,32.6921,32.7662,85889.0
2019-09-03 14:00:00,39.83,39.95,39.81,39.9,109332.0,32.7579,32.8566,32.7415,32.8155,109332.0
2019-09-03 14:30:00,39.89,39.94,39.85,39.92,125807.0,32.8073,32.8484,32.7744,32.8319,125807.0
2019-09-03 15:00:00,39.92,40.01,39.89,39.97,247935.0,32.8319,32.906,32.8073,32.8731,247935.0
2019-09-03 15:30:00,39.98,40.0,39.74,39.78,422283.0,32.8813,32.8977,32.6839,32.7168,422283.0
2019-09-04 09:30:00,40.08,40.23,39.98,40.06,175777.0,32.9635,33.0869,32.8813,32.9471,175777.0
2019-09-04 10:00:00,40.05,40.25,39.89,39.96,221397.0,32.9389,33.1034,32.8073,32.8648,221397.0
2019-09-04 10:30:00,39.97,40.08,39.93,39.95,115001.0,32.8731,32.9635,32.8402,32.8566,115001.0
2019-09-04 11:00:00,39.95,39.96,39.75,39.78,208307.0,32.8566,32.8648,32.6921,32.7168,208307.0
2019-09-04 11:30:00,39.78,39.84,39.65,39.71,90820.0,32.7168,32.7662,32.6099,32.6592,90820.0
2019-09-04 12:00:00,39.72,39.8,39.65,39.78,66126.0,32.6675,32.7333,32.6099,32.7168,66126.0
2019-09-04 12:30:00,39.78,39.8,39.73,39.76,43527.0,32.7168,32.7333,32.6757,32.7004,43527.0
2019-09-04 13:00:00,39.76,39.85,39.68,39.83,66538.0,32.7004,32.7744,32.6346,32.7579,66538.0
2019-09-04 13:30:00,39.84,39.84,39.68,39.75,49442.0,32.7662,32.7662,32.6346,32.6921,49442.0
2019-09-04 14:00:00,39.75,39.84,39.74,39.82,95870.0,32.6921,32.7662,32.6839,32.7497,95870.0
2019-09-04 14:30:00,39.83,39.91,39.79,39.88,53734.0,32.7579,32.8237,32.725,32.799,53734.0
2019-09-04 15:00:00,39.88,40.02,39.87,39.96,134247.0,32.799,32.9142,32.7908,32.8648,134247.0
2019-09-04 15:30:00,39.97,40.03,39.96,40.01,246048.0,32.8731,32.9224,32.8648,32.906,246048.0
2019-09-05 09:30:00,40.71,41.24,40.67,41.07,271603.0,33.4817,33.9176,33.4488,33.7778,271603.0
2019-09-05 10:00:00,41.09,41.66,41.09,41.62,245763.0,33.7942,34.263,33.7942,34.2301,245763.0
2019-09-05 10:30:00,41.62,41.73,41.46,41.5,207956.0,34.2301,34.3206,34.0985,34.1314,207956.0
2019-09-05 11:00:00,41.5,41.56,41.23,41.34,117418.0,34.1314,34.1808,33.9093,33.9998,117418.0
2019-09-05 11:30:00,41.33,41.39,41.16,41.2,73744.0,33.9916,34.0409,33.8518,33.8847,73744.0
2019-09-05 12:00:00,41.21,41.22,41.06,41.08,59840.0,33.8929,33.9011,33.7695,33.786,59840.0
2019-09-05 12:30:00,41.08,41.22,41.05,41.22,83097.0,33.786,33.9011,33.7613,33.9011,83097.0
2019-09-05 13:00:00,41.22,41.24,41.09,41.14,58344.0,33.9011,33.9176,33.7942,33.8353,58344.0
2019-09-05 13:30:00,41.15,41.18,41.04,41.17,55185.0,33.8436,33.8682,33.7531,33.86,55185.0
2019-09-05 14:00:00,41.17,41.24,41.07,41.2,62971.0,33.86,33.9176,33.7778,33.8847,62971.0
2019-09-05 14:30:00,41.2,41.2,41.1,41.2,62688.0,33.8847,33.8847,33.8024,33.8847,62688.0
2019-09-05 15:00:00,41.19,41.29,41.18,41.27,90766.0,33.8764,33.9587,33.8682,33.9422,90766.0
2019-09-05 15:30:00,41.26,41.29,41.09,41.15,261926.0,33.934,33.9587,33.7942,33.8436,261926.0
2019-09-06 09:30:00,41.07,41.24,40.8,40.94,189785.0,33.7778,33.9176,33.5557,33.6708,189785.0
2019-09-06 10:00:00,40.95,41.21,40.95,41.16,73881.0,33.6791,33.8929,33.6791,33.8518,73881.0
2019-09-06 10:30:00,41.18,41.31,41.14,41.18,76698.0,33.8682,33.9751,33.8353,33.8682,76698.0
2019-09-06 11:00:00,41.17,41.23,41.11,41.12,88846.0,33.86,33.9093,33.8107,33.8189,88846.0
2019-09-06 11:30:00,41.13,41.15,41.01,41.07,47453.0,33.8271,33.8436,33.7284,33.7778,47453.0
2019-09-06 12:00:00,41.07,41.17,41.04,41.13,66483.0,33.7778,33.86,33.7531,33.8271,66483.0
2019-09-06 12:30:00,41.13,41.13,41.02,41.08,53429.0,33.8271,33.8271,33.7366,33.786,53429.0
2019-09-06 13:00:00,41.09,41.1,40.97,41.01,37528.0,33.7942,33.8024,33.6955,33.7284,37528.0
2019-09-06 13:30:00,41.01,41.04,40.93,41.0,31902.0,33.7284,33.7531,33.6626,33.7202,31902.0
2019-09-06 14:00:00,41.0,41.03,40.95,41.02,35367.0,33.7202,33.7449,33.6791,33.7366,35367.0
2019-09-06 14:30:00,41.02,41.09,40.91,40.91,81085.0,33.7366,33.7942,33.6462,33.6462,81085.0
2019-09-06 15:00:00,40.93,41.04,40.89,41.04,109709.0,33.6626,33.7531,33.6297,33.7531,109709.0
2019-09-06 15:30:00,41.04,41.09,40.87,40.94,268320.0,33.7531,33.7942,33.6133,33.6708,268320.0
2019-09-09 09:30:00,41.35,41.67,40.97,41.6,155735.0,34.008,34.2712,33.6955,34.2137,155735.0
2019-09-09 10:00:00,41.61,41.97,41.6,41.84,365007.0,34.2219,34.518,34.2137,34.411,365007.0
2019-09-09 10:30:00,41.84,42.04,41.65,42.0,115290.0,34.411,34.5755,34.2548,34.5426,115290.0
2019-09-09 11:00:00,41.99,42.14,41.94,42.11,91384.0,34.5344,34.6578,34.4933,34.6331,91384.0
2019-09-09 11:30:00,42.11,42.16,42.0,42.1,101583.0,34.6331,34.6742,34.5426,34.6249,101583.0
2019-09-09 12:00:00,42.12,42.18,41.77,41.77,89896.0,34.6413,34.6907,34.3535,34.3535,89896.0
2019-09-09 12:30:00,41.76,41.85,41.64,41.83,45797.0,34.3452,34.4193,34.2465,34.4028,45797.0
2019-09-09 13:00:00,41.84,41.85,41.75,41.79,30726.0,34.411,34.4193,34.337,34.3699,30726.0
2019-09-09 13:30:00,41.79,41.96,41.79,41.92,73127.0,34.3699,34.5097,34.3699,34.4768,73127.0
2019-09-09 14:00:00,41.92,42.24,41.91,42.2,153721.0,34.4768,34.74,34.4686,34.7071,153721.0
2019-09-09 14:30:00,42.19,42.39,42.18,42.39,108475.0,34.6989,34.8634,34.6907,34.8634,108475.0
2019-09-09 15:00:00,42.39,42.56,42.39,42.55,143089.0,34.8634,35.0032,34.8634,34.995,143089.0
2019-09-09 15:30:00,42.56,42.58,42.21,42.37,545067.0,35.0032,35.0196,34.7153,34.8469,545067.0
2019-09-10 09:30:00,42.72,43.54,42.55,43.49,527155.0,35.1348,35.8092,34.995,35.7681,527155.0
2019-09-10 10:00:00,43.49,43.57,43.26,43.52,178039.0,35.7681,35.8339,35.5789,35.7927,178039.0
2019-09-10 10:30:00,43.52,43.53,42.89,42.92,129184.0,35.7927,35.801,35.2746,35.2993,129184.0
2019-09-10 11:00:00,42.91,43.06,42.83,42.85,119731.0,35.2911,35.4144,35.2253,35.2417,119731.0
2019-09-10 11:30:00,42.83,43.34,42.82,43.06,129079.0,35.2253,35.6447,35.217,35.4144,129079.0
2019-09-10 12:00:00,43.13,43.13,42.87,43.11,42024.0,35.472,35.472,35.2582,35.4555,42024.0
2019-09-10 12:30:00,43.11,43.27,43.06,43.15,73671.0,35.4555,35.5871,35.4144,35.4884,73671.0
2019-09-10 13:00:00,43.16,43.3,43.05,43.25,38745.0,35.4967,35.6118,35.4062,35.5707,38745.0
2019-09-10 13:30:00,43.24,43.38,43.24,43.34,136882.0,35.5625,35.6776,35.5625,35.6447,136882.0
2019-09-10 14:00:00,43.35,43.52,43.31,43.52,72297.0,35.6529,35.7927,35.62,35.7927,72297.0
2019-09-10 14:30:00,43.52,43.56,43.38,43.53,118894.0,35.7927,35.8256,35.6776,35.801,118894.0
2019-09-10 15:00:00,43.53,43.58,43.48,43.55,108834.0,35.801,35.8421,35.7598,35.8174,108834.0
2019-09-10 15:30:00,43.56,43.69,43.5,43.68,572145.0,35.8256,35.9326,35.7763,35.9243,572145.0
2019-09-11 09:30:00,43.67,43.88,42.91,43.67,212313.0,35.9161,36.0888,35.2911,35.9161,212313.0
2019-09-11 10:00:00,43.69,43.89,43.57,43.86,92341.0,35.9326,36.097,35.8339,36.0724,92341.0
2019-09-11 10:30:00,43.84,44.02,43.79,44.01,120587.0,36.0559,36.204,36.0148,36.1957,120587.0
2019-09-11 11:00:00,44.01,44.1,43.87,43.9,166935.0,36.1957,36.2698,36.0806,36.1053,166935.0
2019-09-11 11:30:00,43.91,43.95,43.68,43.73,85976.0,36.1135,36.1464,35.9243,35.9655,85976.0
2019-09-11 12:00:00,43.75,43.99,43.75,43.97,85102.0,35.9819,36.1793,35.9819,36.1628,85102.0
2019-09-11 12:30:00,43.97,44.07,43.91,44.07,103929.0,36.1628,36.2451,36.1135,36.2451,103929.0
2019-09-11 13:00:00,44.08,44.14,44.0,44.04,94986.0,36.2533,36.3027,36.1875,36.2204,94986.0
2019-09-11 13:30:00,44.04,44.24,44.04,44.11,67676.0,36.2204,36.3849,36.2204,36.278,67676.0
2019-09-11 14:00:00,44.12,44.24,44.06,44.12,108524.0,36.2862,36.3849,36.2369,36.2862,108524.0
2019-09-11 14:30:00,44.13,44.15,44.01,44.02,77948.0,36.2944,36.3109,36.1957,36.204,77948.0
2019-09-11 15:00:00,44.04,44.17,43.96,44.0,123963.0,36.2204,36.3273,36.1546,36.1875,123963.0
2019-09-11 15:30:00,44.01,44.16,43.96,44.14,297689.0,36.1957,36.3191,36.1546,36.3027,297689.0
2019-09-12 09:30:00,43.79,43.91,43.2,43.83,114860.0,36.0148,36.1135,35.5296,36.0477,114860.0
2019-09-12 10:00:00,43.84,44.18,43.66,44.05,72339.0,36.0559,36.3356,35.9079,36.2286,72339.0
2019-09-12 10:30:00,44.06,44.2,43.7,43.72,80227.0,36.2369,36.352,35.9408,35.9572,80227.0
2019-09-12 11:00:00,43.69,44.02,43.58,43.99,103213.0,35.9326,36.204,35.8421,36.1793,103213.0
2019-09-12 11:30:00,43.99,44.32,43.98,44.31,115849.0,36.1793,36.4507,36.1711,36.4425,115849.0
2019-09-12 12:00:00,44.31,44.44,44.25,44.37,43736.0,36.4425,36.5494,36.3931,36.4918,43736.0
2019-09-12 12:30:00,44.35,44.52,44.35,44.49,71365.0,36.4754,36.6152,36.4754,36.5905,71365.0
2019-09-12 13:00:00,44.5,44.66,44.5,44.6,142667.0,36.5987,36.7303,36.5987,36.681,142667.0
2019-09-12 13:30:00,44.58,44.62,44.48,44.48,91569.0,36.6645,36.6974,36.5823,36.5823,91569.0
2019-09-12 14:00:00,44.48,44.49,44.4,44.42,47311.0,36.5823,36.5905,36.5165,36.5329,47311.0
2019-09-12 14:30:00,44.44,44.58,44.42,44.49,46295.0,36.5494,36.6645,36.5329,36.5905,46295.0
2019-09-12 15:00:00,44.47,44.67,44.47,44.64,53321.0,36.5741,36.7386,36.5741,36.7139,53321.0
2019-09-12 15:30:00,44.64,44.71,44.6,44.64,297641.0,36.7139,36.7715,36.681,36.7139,297641.0
2019-09-13 09:30:00,45.07,45.42,44.75,44.83,256885.0,37.0675,37.3554,36.8043,36.8701,256885.0
2019-09-13 10:00:00,44.81,44.96,44.63,44.87,179806.0,36.8537,36.9771,36.7057,36.903,179806.0
2019-09-13 10:30:00,44.87,44.94,44.67,44.76,68632.0,36.903,36.9606,36.7386,36.8126,68632.0
2019-09-13 11:00:00,44.76,44.96,44.71,44.94,78080.0,36.8126,36.9771,36.7715,36.9606,78080.0
2019-09-13 11:30:00,44.94,45.06,44.92,44.95,73432.0,36.9606,37.0593,36.9442,36.9688,73432.0
2019-09-13 12:00:00,44.94,45.04,44.93,45.0,63178.0,36.9606,37.0429,36.9524,37.01,63178.0
2019-09-13 12:30:00,45.02,45.14,45.01,45.14,49311.0,37.0264,37.1251,37.0182,37.1251,49311.0
2019-09-13 13:00:00,45.15,45.15,44.96,45.07,87253.0,37.1333,37.1333,36.9771,37.0675,87253.0
2019-09-13 13:30:00,45.06,45.11,44.99,45.04,72423.0,37.0593,37.1004,37.0017,37.0429,72423.0
2019-09-13 14:00:00,45.06,45.12,45.0,45.07,95310.0,37.0593,37.1087,37.01,37.0675,95310.0
2019-09-13 14:30:00,45.07,45.07,44.99,45.0,74648.0,37.0675,37.0675,37.0017,37.01,74648.0
2019-09-13 15:00:00,44.99,44.99,44.77,44.89,117051.0,37.0017,37.0017,36.8208,36.9195,117051.0
2019-09-13 15:30:00,44.89,44.96,44.74,44.79,375337.0,36.9195,36.9771,36.7961,36.8372,375337.0
2019-09-16 09:30:00,44.45,45.04,44.13,44.94,101862.0,36.5576,37.0429,36.2944,36.9606,101862.0
2019-09-16 10:00:00,44.92,45.01,44.68,44.87,28229.0,36.9442,37.0182,36.7468,36.903,28229.0
2019-09-16 10:30:00,44.89,45.03,44.81,45.02,32732.0,36.9195,37.0346,36.8537,37.0264,32732.0
2019-09-16 11:00:00,45.02,45.19,44.89,44.98,90739.0,37.0264,37.1662,36.9195,36.9935,90739.0
2019-09-16 11:30:00,44.98,45.01,44.84,44.86,57398.0,36.9935,37.0182,36.8784,36.8948,57398.0
2019-09-16 12:00:00,44.85,44.95,44.82,44.9,55542.0,36.8866,36.9688,36.8619,36.9277,55542.0
2019-09-16 12:30:00,44.89,44.99,44.88,44.98,37597.0,36.9195,37.0017,36.9113,36.9935,37597.0
2019-09-16 13:00:00,44.97,45.02,44.9,44.93,62022.0,36.9853,37.0264,36.9277,36.9524,62022.0
2019-09-16 13:30:00,44.94,44.96,44.8,44.89,51780.0,36.9606,36.9771,36.8455,36.9195,51780.0
2019-09-16 14:00:00,44.89,45.0,44.87,45.0,42925.0,36.9195,37.01,36.903,37.01,42925.0
2019-09-16 14:30:00,44.99,45.02,44.81,44.82,82395.0,37.0017,37.0264,36.8537,36.8619,82395.0
2019-09-16 15:00:00,44.83,44.87,44.75,44.81,44430.0,36.8701,36.903,36.8043,36.8537,44430.0
2019-09-16 15:30:00,44.8,45.24,44.78,45.18,529089.0,36.8455,37.2073,36.829,37.158,529089.0
2019-09-17 09:30:00,44.92,44.92,44.27,44.43,145748.0,36.9442,36.9442,36.4096,36.5412,145748.0
2019-09-17 10:00:00,44.42,44.47,44.16,44.19,59523.0,36.5329,36.5741,36.3191,36.3438,59523.0
2019-09-17 10:30:00,44.17,44.34,44.17,44.23,59189.0,36.3273,36.4671,36.3273,36.3767,59189.0
2019-09-17 11:00:00,44.24,44.36,44.18,44.36,38250.0,36.3849,36.4836,36.3356,36.4836,38250.0
2019-09-17 11:30:00,44.37,44.42,44.3,44.36,23781.0,36.4918,36.5329,36.4342,36.4836,23781.0
2019-09-17 12:00:00,44.38,44.39,44.29,44.35,35366.0,36.5,36.5083,36.426,36.4754,35366.0
2019-09-17 12:30:00,44.34,44.42,44.29,44.41,34364.0,36.4671,36.5329,36.426,36.5247,34364.0
2019-09-17 13:00:00,44.41,44.62,44.41,44.61,29845.0,36.5247,36.6974,36.5247,36.6892,29845.0
2019-09-17 13:30:00,44.61,44.65,44.5,44.54,67324.0,36.6892,36.7221,36.5987,36.6316,67324.0
2019-09-17 14:00:00,44.56,44.61,44.47,44.53,36782.0,36.6481,36.6892,36.5741,36.6234,36782.0
2019-09-17 14:30:00,44.54,44.64,44.52,44.62,30388.0,36.6316,36.7139,36.6152,36.6974,30388.0
2019-09-17 15:00:00,44.62,44.68,44.55,44.58,44139.0,36.6974,36.7468,36.6399,36.6645,44139.0
2019-09-17 15:30:00,44.58,44.64,44.48,44.55,147684.0,36.6645,36.7139,36.5823,36.6399,147684.0
2019-09-18 09:30:00,44.39,44.49,44.09,44.42,68122.0,36.5083,36.5905,36.2615,36.5329,68122.0
2019-09-18 10:00:00,44.41,44.58,44.36,44.54,27993.0,36.5247,36.6645,36.4836,36.6316,27993.0
2019-09-18 10:30:00,44.53,44.58,44.34,44.37,24313.0,36.6234,36.6645,36.4671,36.4918,24313.0
2019-09-18 11:00:00,44.38,44.44,44.3,44.3,14692.0,36.5,36.5494,36.4342,36.4342,14692.0
2019-09-18 11:30:00,44.32,44.38,44.19,44.38,17907.0,36.4507,36.5,36.3438,36.5,17907.0
2019-09-18 12:00:00,44.38,44.48,44.35,44.46,17009.0,36.5,36.5823,36.4754,36.5658,17009.0
2019-09-18 12:30:00,44.47,44.51,44.34,44.35,20980.0,36.5741,36.607,36.4671,36.4754,20980.0
2019-09-18 13:00:00,44.35,44.37,44.25,44.27,33016.0,36.4754,36.4918,36.3931,36.4096,33016.0
2019-09-18 13:30:00,44.27,44.44,44.24,44.43,34465.0,36.4096,36.5494,36.3849,36.5412,34465.0
2019-09-18 14:00:00,44.39,44.83,44.34,44.78,122787.0,36.5083,36.8701,36.4671,36.829,122787.0
2019-09-18 14:30:00,44.79,45.16,44.77,45.0,231073.0,36.8372,37.1415,36.8208,37.01,231073.0
2019-09-18 15:00:00,44.99,45.22,44.96,45.17,151993.0,37.0017,37.1909,36.9771,37.1498,151993.0
2019-09-18 15:30:00,45.17,45.3,45.03,45.09,359595.0,37.1498,37.2567,37.0346,37.084,359595.0
2019-09-19 09:30:00,45.13,45.13,44.7,44.89,47142.0,37.1169,37.1169,36.7632,36.9195,47142.0
2019-09-19 10:00:00,44.89,45.01,44.7,44.95,24560.0,36.9195,37.0182,36.7632,36.9688,24560.0
2019-09-19 10:30:00,44.96,45.14,44.92,45.13,38769.0,36.9771,37.1251,36.9442,37.1169,38769.0
2019-09-19 11:00:00,45.14,45.23,45.08,45.18,61682.0,37.1251,37.1991,37.0758,37.158,61682.0
2019-09-19 11:30:00,45.19,45.26,45.15,45.19,84813.0,37.1662,37.2238,37.1333,37.1662,84813.0
2019-09-19 12:00:00,45.19,45.19,45.02,45.03,33727.0,37.1662,37.1662,37.0264,37.0346,33727.0
2019-09-19 12:30:00,45.01,45.05,44.95,44.97,53530.0,37.0182,37.0511,36.9688,36.9853,53530.0
2019-09-19 13:00:00,44.96,45.1,44.95,45.05,36652.0,36.9771,37.0922,36.9688,37.0511,36652.0
2019-09-19 13:30:00,45.06,45.06,44.94,45.03,19375.0,37.0593,37.0593,36.9606,37.0346,19375.0
2019-09-19 14:00:00,45.02,45.08,44.95,44.97,21594.0,37.0264,37.0758,36.9688,36.9853,21594.0
2019-09-19 14:30:00,44.95,44.95,44.7,44.72,34317.0,36.9688,36.9688,36.7632,36.7797,34317.0
2019-09-19 15:00:00,44.71,44.77,44.65,44.66,37639.0,36.7715,36.8208,36.7221,36.7303,37639.0
2019-09-19 15:30:00,44.65,44.74,44.54,44.59,198811.0,36.7221,36.7961,36.6316,36.6728,198811.0
2019-09-20 09:30:00,44.85,44.96,44.45,44.64,262750.0,36.8866,36.9771,36.5576,36.7139,262750.0
2019-09-20 10:00:00,44.66,44.84,44.62,44.81,26313.0,36.7303,36.8784,36.6974,36.8537,26313.0
2019-09-20 10:30:00,44.82,44.88,44.73,44.79,20335.0,36.8619,36.9113,36.7879,36.8372,20335.0
2019-09-20 11:00:00,44.79,44.8,44.54,44.6,93444.0,36.8372,36.8455,36.6316,36.681,93444.0
2019-09-20 11:30:00,44.6,44.67,44.55,44.64,95159.0,36.681,36.7386,36.6399,36.7139,95159.0
2019-09-20 12:00:00,44.64,44.88,44.58,44.88,68836.0,36.7139,36.9113,36.6645,36.9113,68836.0
2019-09-20 12:30:00,44.88,44.91,44.79,44.8,22700.0,36.9113,36.9359,36.8372,36.8455,22700.0
2019-09-20 13:00:00,44.8,44.8,44.35,44.6,79490.0,36.8455,36.8455,36.4754,36.681,79490.0
2019-09-20 13:30:00,44.59,44.61,44.45,44.53,38032.0,36.6728,36.6892,36.5576,36.6234,38032.0
2019-09-20 14:00:00,44.56,44.62,44.46,44.51,42947.0,36.6481,36.6974,36.5658,36.607,42947.0
2019-09-20 14:30:00,44.51,44.68,44.51,44.59,28140.0,36.607,36.7468,36.607,36.6728,28140.0
2019-09-20 15:00:00,44.57,44.6,44.27,44.31,29324.0,36.6563,36.681,36.4096,36.4425,29324.0
2019-09-20 15:30:00,44.31,44.66,44.31,44.51,349909.0,36.4425,36.7303,36.4425,36.607,349909.0
2019-09-23 09:30:00,44.36,44.53,43.98,44.12,106511.0,36.4836,36.6234,36.1711,36.2862,106511.0
2019-09-23 10:00:00,44.1,44.13,43.89,44.03,81448.0,36.2698,36.2944,36.097,36.2122,81448.0
2019-09-23 10:30:00,44.04,44.13,43.9,43.98,94092.0,36.2204,36.2944,36.1053,36.1711,94092.0
2019-09-23 11:00:00,43.98,44.3,43.98,44.23,40808.0,36.1711,36.4342,36.1711,36.3767,40808.0
2019-09-23 11:30:00,44.26,44.39,44.23,44.35,21897.0,36.4014,36.5083,36.3767,36.4754,21897.0
2019-09-23 12:00:00,44.33,44.33,44.22,44.25,49139.0,36.4589,36.4589,36.3685,36.3931,49139.0
2019-09-23 12:30:00,44.25,44.28,44.17,44.21,32407.0,36.3931,36.4178,36.3273,36.3602,32407.0
2019-09-23 13:00:00,44.22,44.36,44.22,44.36,19757.0,36.3685,36.4836,36.3685,36.4836,19757.0
2019-09-23 13:30:00,44.34,44.51,44.33,44.51,13990.0,36.4671,36.607,36.4589,36.607,13990.0
2019-09-23 14:00:00,44.5,44.52,44.38,44.41,30289.0,36.5987,36.6152,36.5,36.5247,30289.0
2019-09-23 14:30:00,44.4,44.41,44.31,44.37,22694.0,36.5165,36.5247,36.4425,36.4918,22694.0
2019-09-23 15:00:00,44.38,44.48,44.36,44.44,28195.0,36.5,36.5823,36.4836,36.5494,28195.0
2019-09-23 15:30:00,44.44,44.46,44.24,44.31,147230.0,36.5494,36.5658,36.3849,36.4425,147230.0
2019-09-24 09:30:00,44.25,44.58,44.25,44.28,139727.0,36.3931,36.6645,36.3931,36.4178,139727.0
2019-09-24 10:00:00,44.28,44.28,43.87,43.94,194360.0,36.4178,36.4178,36.0806,36.1382,194360.0
2019-09-24 10:30:00,43.94,44.17,43.89,44.07,94815.0,36.1382,36.3273,36.097,36.2451,94815.0
2019-09-24 11:00:00,44.06,44.07,43.92,44.01,83635.0,36.2369,36.2451,36.1217,36.1957,83635.0
2019-09-24 11:30:00,44.02,44.06,43.8,43.89,52580.0,36.204,36.2369,36.023,36.097,52580.0
2019-09-24 12:00:00,43.85,44.01,43.78,43.83,33819.0,36.0641,36.1957,36.0066,36.0477,33819.0
2019-09-24 12:30:00,43.8,43.83,43.47,43.5,134390.0,36.023,36.0477,35.7516,35.7763,134390.0
2019-09-24 13:00:00,43.5,43.57,43.35,43.35,43970.0,35.7763,35.8339,35.6529,35.6529,43970.0
2019-09-24 13:30:00,43.35,43.63,43.35,43.56,44190.0,35.6529,35.8832,35.6529,35.8256,44190.0
2019-09-24 14:00:00,43.57,43.79,43.42,43.71,54563.0,35.8339,36.0148,35.7105,35.949,54563.0
2019-09-24 14:30:00,43.72,43.75,43.47,43.48,53520.0,35.9572,35.9819,35.7516,35.7598,53520.0
2019-09-24 15:00:00,43.46,43.72,43.46,43.6,86990.0,35.7434,35.9572,35.7434,35.8585,86990.0
2019-09-24 15:30:00,43.6,43.8,43.54,43.78,399518.0,35.8585,36.023,35.8092,36.0066,399518.0
2019-09-25 09:30:00,43.73,44.2,43.72,43.84,49692.0,35.9655,36.352,35.9572,36.0559,49692.0
2019-09-25 10:00:00,43.83,43.94,43.77,43.89,33206.0,36.0477,36.1382,35.9984,36.097,33206.0
2019-09-25 10:30:00,43.89,44.07,43.77,44.05,98330.0,36.097,36.2451,35.9984,36.2286,98330.0
2019-09-25 11:00:00,44.06,44.22,43.94,44.16,71127.0,36.2369,36.3685,36.1382,36.3191,71127.0
2019-09-25 11:30:00,44.13,44.21,44.01,44.12,36522.0,36.2944,36.3602,36.1957,36.2862,36522.0
2019-09-25 12:00:00,44.12,44.24,44.05,44.13,74217.0,36.2862,36.3849,36.2286,36.2944,74217.0
2019-09-25 12:30:00,44.11,44.2,43.98,44.05,65914.0,36.278,36.352,36.1711,36.2286,65914.0
2019-09-25 13:00:00,44.04,44.21,44.03,44.18,22095.0,36.2204,36.3602,36.2122,36.3356,22095.0
2019-09-25 13:30:00,44.18,44.33,44.18,44.27,57918.0,36.3356,36.4589,36.3356,36.4096,57918.0
2019-09-25 14:00:00,44.28,44.44,44.28,44.38,36222.0,36.4178,36.5494,36.4178,36.5,36222.0
2019-09-25 14:30:00,44.36,44.37,44.3,44.31,27867.0,36.4836,36.4918,36.4342,36.4425,27867.0
2019-09-25 15:00:00,44.3,44.37,44.25,44.37,49996.0,36.4342,36.4918,36.3931,36.4918,49996.0
2019-09-25 15:30:00,44.37,44.43,44.34,44.36,121953.0,36.4918,36.5412,36.4671,36.4836,121953.0
2019-09-26 09:30:00,44.29,44.29,43.99,44.24,30132.0,36.426,36.426,36.1793,36.3849,30132.0
2019-09-26 10:00:00,44.28,44.38,44.12,44.17,20708.0,36.4178,36.5,36.2862,36.3273,20708.0
2019-09-26 10:30:00,44.18,44.3,44.09,44.19,23569.0,36.3356,36.4342,36.2615,36.3438,23569.0
2019-09-26 11:00:00,44.21,44.22,43.94,43.98,33675.0,36.3602,36.3685,36.1382,36.1711,33675.0
2019-09-26 11:30:00,43.99,44.18,43.95,44.06,26081.0,36.1793,36.3356,36.1464,36.2369,26081.0
2019-09-26 12:00:00,44.06,44.24,44.04,44.17,28264.0,36.2369,36.3849,36.2204,36.3273,28264.0
2019-09-26 12:30:00,44.18,44.3,44.14,44.2,20277.0,36.3356,36.4342,36.3027,36.352,20277.0
2019-09-26 13:00:00,44.2,44.22,44.0,44.0,21470.0,36.352,36.3685,36.1875,36.1875,21470.0
2019-09-26 13:30:00,44.0,44.16,44.0,44.16,27456.0,36.1875,36.3191,36.1875,36.3191,27456.0
2019-09-26 14:00:00,44.15,44.25,44.12,44.12,22304.0,36.3109,36.3931,36.2862,36.2862,22304.0
2019-09-26 14:30:00,44.12,44.18,44.07,44.07,21383.0,36.2862,36.3356,36.2451,36.2451,21383.0
2019-09-26 15:00:00,44.07,44.13,44.02,44.07,57138.0,36.2451,36.2944,36.204,36.2451,57138.0
2019-09-26 15:30:00,44.07,44.12,43.93,43.97,112509.0,36.2451,36.2862,36.1299,36.1628,112509.0
2019-09-27 09:30:00,44.41,44.9,44.26,44.64,79951.0,36.5247,36.9277,36.4014,36.7139,79951.0
2019-09-27 10:00:00,44.6,44.63,44.36,44.58,34080.0,36.681,36.7057,36.4836,36.6645,34080.0
2019-09-27 10:30:00,44.59,44.64,44.3,44.53,133678.0,36.6728,36.7139,36.4342,36.6234,133678.0
2019-09-27 11:00:00,44.53,44.54,44.26,44.32,26834.0,36.6234,36.6316,36.4014,36.4507,26834.0
2019-09-27 11:30:00,44.31,44.41,44.02,44.24,36179.0,36.4425,36.5247,36.204,36.3849,36179.0
2019-09-27 12:00:00,44.22,44.25,44.08,44.15,11983.0,36.3685,36.3931,36.2533,36.3109,11983.0
2019-09-27 12:30:00,44.15,44.17,43.99,44.0,17721.0,36.3109,36.3273,36.1793,36.1875,17721.0
2019-09-27 13:00:00,44.01,44.17,43.97,44.12,25097.0,36.1957,36.3273,36.1628,36.2862,25097.0
2019-09-27 13:30:00,44.13,44.13,43.93,44.08,22412.0,36.2944,36.2944,36.1299,36.2533,22412.0
2019-09-27 14:00:00,44.08,44.18,44.03,44.14,16441.0,36.2533,36.3356,36.2122,36.3027,16441.0
2019-09-27 14:30:00,44.11,44.12,43.97,44.01,30018.0,36.278,36.2862,36.1628,36.1957,30018.0
2019-09-27 15:00:00,44.01,44.23,43.95,44.18,83031.0,36.1957,36.3767,36.1464,36.3356,83031.0
2019-09-27 15:30:00,44.17,44.39,44.15,44.38,316421.0,36.3273,36.5083,36.3109,36.5,316421.0
2019-09-30 09:30:00,44.57,44.67,44.17,44.35,74317.0,36.6563,36.7386,36.3273,36.4754,74317.0
2019-09-30 10:00:00,44.31,44.4,44.18,44.29,33117.0,36.4425,36.5165,36.3356,36.426,33117.0
2019-09-30 10:30:00,44.28,44.43,44.27,44.38,48219.0,36.4178,36.5412,36.4096,36.5,48219.0
2019-09-30 11:00:00,44.38,44.42,44.28,44.41,14716.0,36.5,36.5329,36.4178,36.5247,14716.0
2019-09-30 11:30:00,44.41,44.47,44.33,44.4,37928.0,36.5247,36.5741,36.4589,36.5165,37928.0
2019-09-30 12:00:00,44.4,44.51,44.35,44.51,42496.0,36.5165,36.607,36.4754,36.607,42496.0
2019-09-30 12:30:00,44.51,44.64,44.47,44.59,57968.0,36.607,36.7139,36.5741,36.6728,57968.0
2019-09-30 13:00:00,44.58,44.71,44.58,44.63,41151.0,36.6645,36.7715,36.6645,36.7057,41151.0
2019-09-30 13:30:00,44.64,44.7,44.6,44.66,33789.0,36.7139,36.7632,36.681,36.7303,33789.0
2019-09-30 14:00:00,44.65,44.68,44.55,44.58,26716.0,36.7221,36.7468,36.6399,36.6645,26716.0
2019-09-30 14:30:00,44.58,44.7,44.55,44.69,40029.0,36.6645,36.7632,36.6399,36.755,40029.0
2019-09-30 15:00:00,44.7,44.78,44.63,44.68,64456.0,36.7632,36.829,36.7057,36.7468,64456.0
2019-09-30 15:30:00,44.67,44.71,44.49,44.52,228312.0,36.7386,36.7715,36.5905,36.6152,228312.0
2019-10-01 09:30:00,44.77,45.02,44.57,44.73,85050.0,36.8208,37.0264,36.6563,36.7879,85050.0
2019-10-01 10:00:00,44.72,44.72,44.0,44.05,48132.0,36.7797,36.7797,36.1875,36.2286,48132.0
2019-10-01 10:30:00,44.04,44.15,43.87,43.88,45468.0,36.2204,36.3109,36.0806,36.0888,45468.0
2019-10-01 11:00:00,43.86,43.9,43.77,43.83,53917.0,36.0724,36.1053,35.9984,36.0477,53917.0
2019-10-01 11:30:00,43.83,43.86,43.61,43.62,55774.0,36.0477,36.0724,35.8668,35.875,55774.0
2019-10-01 12:00:00,43.6,43.6,43.4,43.42,233862.0,35.8585,35.8585,35.694,35.7105,233862.0
2019-10-01 12:30:00,43.42,43.56,43.37,43.39,37026.0,35.7105,35.8256,35.6694,35.6858,37026.0
2019-10-01 13:00:00,43.37,43.37,43.1,43.17,100980.0,35.6694,35.6694,35.4473,35.5049,100980.0
2019-10-01 13:30:00,43.17,43.21,42.95,42.96,86678.0,35.5049,35.5378,35.3239,35.3322,86678.0
2019-10-01 14:00:00,42.96,43.02,42.86,42.95,51957.0,35.3322,35.3815,35.2499,35.3239,51957.0
2019-10-01 14:30:00,42.97,43.19,42.96,43.07,47143.0,35.3404,35.5213,35.3322,35.4226,47143.0
2019-10-01 15:00:00,43.08,43.16,43.02,43.11,74430.0,35.4309,35.4967,35.3815,35.4555,74430.0
2019-10-01 15:30:00,43.11,43.11,42.95,42.97,164835.0,35.4555,35.4555,35.3239,35.3404,164835.0
2019-10-02 09:30:00,42.62,42.66,42.29,42.55,142403.0,35.0525,35.0854,34.7811,34.995,142403.0
2019-10-02 10:00:00,42.56,42.87,42.47,42.74,77562.0,35.0032,35.2582,34.9292,35.1512,77562.0
2019-10-02 10:30:00,42.68,42.69,42.47,42.5,42908.0,35.1019,35.1101,34.9292,34.9538,42908.0
2019-10-02 11:00:00,42.49,42.57,42.1,42.11,106164.0,34.9456,35.0114,34.6249,34.6331,106164.0
2019-10-02 11:30:00,42.12,42.14,41.91,42.02,87145.0,34.6413,34.6578,34.4686,34.5591,87145.0
2019-10-02 12:00:00,42.02,42.07,41.96,42.01,51848.0,34.5591,34.6002,34.5097,34.5509,51848.0
2019-10-02 12:30:00,42.02,42.03,41.91,42.01,41537.0,34.5591,34.5673,34.4686,34.5509,41537.0
2019-10-02 13:00:00,42.0,42.24,41.97,42.22,65248.0,34.5426,34.74,34.518,34.7236,65248.0
2019-10-02 13:30:00,42.21,42.22,42.12,42.18,41619.0,34.7153,34.7236,34.6413,34.6907,41619.0
2019-10-02 14:00:00,42.16,42.22,42.09,42.14,44808.0,34.6742,34.7236,34.6166,34.6578,44808.0
2019-10-02 14:30:00,42.14,42.37,42.13,42.28,167668.0,34.6578,34.8469,34.6495,34.7729,167668.0
2019-10-02 15:00:00,42.3,42.43,42.19,42.4,71306.0,34.7894,34.8963,34.6989,34.8716,71306.0
2019-10-02 15:30:00,42.39,42.41,42.18,42.27,252710.0,34.8634,34.8798,34.6907,34.7647,252710.0
2019-10-03 09:30:00,42.22,42.45,41.89,42.42,89906.0,34.7236,34.9127,34.4522,34.8881,89906.0
2019-10-03 10:00:00,42.4,42.42,41.61,41.94,321678.0,34.8716,34.8881,34.2219,34.4933,321678.0
2019-10-03 10:30:00,41.93,42.11,41.79,41.95,89228.0,34.4851,34.6331,34.3699,34.5015,89228.0
2019-10-03 11:00:00,41.92,42.38,41.92,42.07,95729.0,34.4768,34.8552,34.4768,34.6002,95729.0
2019-10-03 11:30:00,42.08,42.12,41.79,41.83,72956.0,34.6084,34.6413,34.3699,34.4028,72956.0
2019-10-03 12:00:00,41.85,42.07,41.85,42.05,85205.0,34.4193,34.6002,34.4193,34.5838,85205.0
2019-10-03 12:30:00,42.05,42.13,41.98,42.13,72951.0,34.5838,34.6495,34.5262,34.6495,72951.0
2019-10-03 13:00:00,42.13,42.25,42.05,42.23,44068.0,34.6495,34.7482,34.5838,34.7318,44068.0
2019-10-03 13:30:00,42.25,42.43,42.2,42.29,64314.0,34.7482,34.8963,34.7071,34.7811,64314.0
2019-10-03 14:00:00,42.3,42.43,42.23,42.41,48880.0,34.7894,34.8963,34.7318,34.8798,48880.0
2019-10-03 14:30:00,42.41,42.47,42.33,42.4,115725.0,34.8798,34.9292,34.814,34.8716,115725.0
2019-10-03 15:00:00,42.41,42.59,42.38,42.52,114598.0,34.8798,35.0279,34.8552,34.9703,114598.0
2019-10-03 15:30:00,42.52,42.69,42.4,42.69,380902.0,34.9703,35.1101,34.8716,35.1101,380902.0
2019-10-04 09:30:00,42.6,42.94,42.47,42.58,83346.0,35.0361,35.3157,34.9292,35.0196,83346.0
2019-10-04 10:00:00,42.58,42.65,42.18,42.19,39405.0,35.0196,35.0772,34.6907,34.6989,39405.0
2019-10-04 10:30:00,42.18,42.34,42.16,42.25,34814.0,34.6907,34.8223,34.6742,34.7482,34814.0
2019-10-04 11:00:00,42.23,42.48,42.21,42.47,50900.0,34.7318,34.9374,34.7153,34.9292,50900.0
2019-10-04 11:30:00,42.47,42.58,42.46,42.54,40966.0,34.9292,35.0196,34.921,34.9867,40966.0
2019-10-04 12:00:00,42.54,42.67,42.49,42.64,155049.0,34.9867,35.0937,34.9456,35.069,155049.0
2019-10-04 12:30:00,42.63,42.69,42.58,42.64,66901.0,35.0608,35.1101,35.0196,35.069,66901.0
2019-10-04 13:00:00,42.66,42.73,42.62,42.73,20074.0,35.0854,35.143,35.0525,35.143,20074.0
2019-10-04 13:30:00,42.73,42.85,42.68,42.78,34138.0,35.143,35.2417,35.1019,35.1841,34138.0
2019-10-04 14:00:00,42.8,42.93,42.8,42.89,31822.0,35.2006,35.3075,35.2006,35.2746,31822.0
2019-10-04 14:30:00,42.88,42.89,42.79,42.86,30524.0,35.2664,35.2746,35.1924,35.2499,30524.0
2019-10-04 15:00:00,42.86,43.04,42.85,43.02,57300.0,35.2499,35.398,35.2417,35.3815,57300.0
2019-10-04 15:30:00,43.03,43.26,43.01,43.2,162047.0,35.3897,35.5789,35.3733,35.5296,162047.0
2019-10-07 09:30:00,43.19,43.27,42.99,43.25,49130.0,35.5213,35.5871,35.3568,35.5707,49130.0
2019-10-07 10:00:00,43.24,43.45,43.2,43.32,32065.0,35.5625,35.7352,35.5296,35.6283,32065.0
2019-10-07 10:30:00,43.33,43.35,43.21,43.21,21776.0,35.6365,35.6529,35.5378,35.5378,21776.0
2019-10-07 11:00:00,43.21,43.42,43.21,43.34,47213.0,35.5378,35.7105,35.5378,35.6447,47213.0
2019-10-07 11:30:00,43.33,43.48,43.31,43.42,40109.0,35.6365,35.7598,35.62,35.7105,40109.0
2019-10-07 12:00:00,43.45,43.53,43.4,43.53,22956.0,35.7352,35.801,35.694,35.801,22956.0
2019-10-07 12:30:00,43.52,43.61,43.43,43.61,68060.0,35.7927,35.8668,35.7187,35.8668,68060.0
2019-10-07 13:00:00,43.6,43.61,43.4,43.45,22154.0,35.8585,35.8668,35.694,35.7352,22154.0
2019-10-07 13:30:00,43.44,43.76,43.44,43.66,84862.0,35.7269,35.9901,35.7269,35.9079,84862.0
2019-10-07 14:00:00,43.67,43.67,43.44,43.52,25658.0,35.9161,35.9161,35.7269,35.7927,25658.0
2019-10-07 14:30:00,43.51,43.54,43.28,43.4,29519.0,35.7845,35.8092,35.5954,35.694,29519.0
2019-10-07 15:00:00,43.4,43.47,43.31,43.41,38614.0,35.694,35.7516,35.62,35.7023,38614.0
2019-10-07 15:30:00,43.42,43.54,43.36,43.44,194187.0,35.7105,35.8092,35.6612,35.7269,194187.0
2019-10-08 09:30:00,42.23,42.65,42.0,42.5,356767.0,34.7318,35.0772,34.5426,34.9538,356767.0
2019-10-08 10:00:00,42.5,42.63,42.35,42.45,146726.0,34.9538,35.0608,34.8305,34.9127,146726.0
2019-10-08 10:30:00,42.47,42.59,42.29,42.58,134824.0,34.9292,35.0279,34.7811,35.0196,134824.0
2019-10-08 11:00:00,42.59,42.68,42.38,42.38,135007.0,35.0279,35.1019,34.8552,34.8552,135007.0
2019-10-08 11:30:00,42.39,42.49,42.27,42.4,52845.0,34.8634,34.9456,34.7647,34.8716,52845.0
2019-10-08 12:00:00,42.39,42.59,42.32,42.52,65479.0,34.8634,35.0279,34.8058,34.9703,65479.0
2019-10-08 12:30:00,42.54,42.66,42.45,42.48,51207.0,34.9867,35.0854,34.9127,34.9374,51207.0
2019-10-08 13:00:00,42.49,42.6,42.45,42.6,22137.0,34.9456,35.0361,34.9127,35.0361,22137.0
2019-10-08 13:30:00,42.58,42.62,42.45,42.45,35851.0,35.0196,35.0525,34.9127,34.9127,35851.0
2019-10-08 14:00:00,42.46,42.49,42.37,42.41,34664.0,34.921,34.9456,34.8469,34.8798,34664.0
2019-10-08 14:30:00,42.41,42.62,42.34,42.41,85573.0,34.8798,35.0525,34.8223,34.8798,85573.0
2019-10-08 15:00:00,42.41,42.5,42.31,42.46,81701.0,34.8798,34.9538,34.7976,34.921,81701.0
2019-10-08 15:30:00,42.47,42.56,42.18,42.22,348584.0,34.9292,35.0032,34.6907,34.7236,348584.0
2019-10-09 09:30:00,42.49,42.62,42.35,42.47,64278.0,34.9456,35.0525,34.8305,34.9292,64278.0
2019-10-09 10:00:00,42.45,42.49,42.26,42.32,62654.0,34.9127,34.9456,34.7565,34.8058,62654.0
2019-10-09 10:30:00,42.28,42.43,42.26,42.3,46781.0,34.7729,34.8963,34.7565,34.7894,46781.0
2019-10-09 11:00:00,42.32,42.36,42.19,42.3,35385.0,34.8058,34.8387,34.6989,34.7894,35385.0
2019-10-09 11:30:00,42.3,42.36,42.2,42.2,67352.0,34.7894,34.8387,34.7071,34.7071,67352.0
2019-10-09 12:00:00,42.2,42.33,42.2,42.3,54023.0,34.7071,34.814,34.7071,34.7894,54023.0
2019-10-09 12:30:00,42.31,42.35,42.21,42.27,56511.0,34.7976,34.8305,34.7153,34.7647,56511.0
2019-10-09 13:00:00,42.27,42.37,42.25,42.29,32844.0,34.7647,34.8469,34.7482,34.7811,32844.0
2019-10-09 13:30:00,42.3,42.42,42.29,42.39,25436.0,34.7894,34.8881,34.7811,34.8634,25436.0
2019-10-09 14:00:00,42.38,42.5,42.34,42.48,46052.0,34.8552,34.9538,34.8223,34.9374,46052.0
2019-10-09 14:30:00,42.48,42.53,42.38,42.53,31240.0,34.9374,34.9785,34.8552,34.9785,31240.0
2019-10-09 15:00:00,42.52,42.59,42.47,42.56,34936.0,34.9703,35.0279,34.9292,35.0032,34936.0
2019-10-09 15:30:00,42.57,42.65,42.37,42.42,226159.0,35.0114,35.0772,34.8469,34.8881,226159.0
2019-10-10 09:30:00,42.62,43.46,42.52,43.41,85593.0,35.0525,35.7434,34.9703,35.7023,85593.0
2019-10-10 10:00:00,43.4,43.46,43.26,43.29,95376.0,35.694,35.7434,35.5789,35.6036,95376.0
2019-10-10 10:30:00,43.31,43.53,43.2,43.5,123843.0,35.62,35.801,35.5296,35.7763,123843.0
2019-10-10 11:00:00,43.5,43.53,43.3,43.32,45959.0,35.7763,35.801,35.6118,35.6283,45959.0
2019-10-10 11:30:00,43.33,43.46,43.29,43.41,33613.0,35.6365,35.7434,35.6036,35.7023,33613.0
2019-10-10 12:00:00,43.4,43.46,43.28,43.33,35470.0,35.694,35.7434,35.5954,35.6365,35470.0
2019-10-10 12:30:00,43.32,43.37,43.25,43.3,28397.0,35.6283,35.6694,35.5707,35.6118,28397.0
2019-10-10 13:00:00,43.31,43.31,43.15,43.17,27371.0,35.62,35.62,35.4884,35.5049,27371.0
2019-10-10 13:30:00,43.15,43.21,43.1,43.14,90268.0,35.4884,35.5378,35.4473,35.4802,90268.0
2019-10-10 14:00:00,43.13,43.18,42.9,43.08,81619.0,35.472,35.5131,35.2828,35.4309,81619.0
2019-10-10 14:30:00,43.07,43.12,42.99,43.08,54362.0,35.4226,35.4638,35.3568,35.4309,54362.0
2019-10-10 15:00:00,43.08,43.23,43.03,43.22,75549.0,35.4309,35.5542,35.3897,35.546,75549.0
2019-10-10 15:30:00,43.22,43.31,43.07,43.2,141818.0,35.546,35.62,35.4226,35.5296,141818.0
2019-10-11 09:30:00,43.72,44.21,43.71,44.13,138329.0,35.9572,36.3602,35.949,36.2944,138329.0
2019-10-11 10:00:00,44.13,44.39,44.13,44.26,48492.0,36.2944,36.5083,36.2944,36.4014,48492.0
2019-10-11 10:30:00,44.25,44.4,44.17,44.27,119806.0,36.3931,36.5165,36.3273,36.4096,119806.0
2019-10-11 11:00:00,44.27,44.47,44.23,44.43,128848.0,36.4096,36.5741,36.3767,36.5412,128848.0
2019-10-11 11:30:00,44.44,44.6,44.32,44.41,83411.0,36.5494,36.681,36.4507,36.5247,83411.0
2019-10-11 12:00:00,44.41,44.5,44.29,44.46,65901.0,36.5247,36.5987,36.426,36.5658,65901.0
2019-10-11 12:30:00,44.46,44.47,44.23,44.32,39363.0,36.5658,36.5741,36.3767,36.4507,39363.0
2019-10-11 13:00:00,44.3,44.45,44.21,44.29,76653.0,36.4342,36.5576,36.3602,36.426,76653.0
2019-10-11 13:30:00,44.31,44.43,44.26,44.35,73942.0,36.4425,36.5412,36.4014,36.4754,73942.0
2019-10-11 14:00:00,44.37,44.41,44.23,44.36,46771.0,36.4918,36.5247,36.3767,36.4836,46771.0
2019-10-11 14:30:00,44.37,44.47,44.34,44.4,46069.0,36.4918,36.5741,36.4671,36.5165,46069.0
2019-10-11 15:00:00,44.4,44.48,44.33,44.45,46776.0,36.5165,36.5823,36.4589,36.5576,46776.0
2019-10-11 15:30:00,44.45,44.5,44.07,44.09,241139.0,36.5576,36.5987,36.2451,36.2615,241139.0
2019-10-14 09:30:00,43.87,43.9,43.5,43.72,53740.0,36.0806,36.1053,35.7763,35.9572,53740.0
2019-10-14 10:00:00,43.75,43.81,43.61,43.65,23726.0,35.9819,36.0313,35.8668,35.8997,23726.0
2019-10-14 10:30:00,43.65,43.88,43.65,43.85,19687.0,35.8997,36.0888,35.8997,36.0641,19687.0
2019-10-14 11:00:00,43.88,44.12,43.85,44.1,30576.0,36.0888,36.2862,36.0641,36.2698,30576.0
2019-10-14 11:30:00,44.07,44.14,44.04,44.05,22439.0,36.2451,36.3027,36.2204,36.2286,22439.0
2019-10-14 12:00:00,44.04,44.17,44.01,44.09,59055.0,36.2204,36.3273,36.1957,36.2615,59055.0
2019-10-14 12:30:00,44.09,44.12,43.99,44.0,36967.0,36.2615,36.2862,36.1793,36.1875,36967.0
2019-10-14 13:00:00,44.01,44.09,43.97,44.08,29901.0,36.1957,36.2615,36.1628,36.2533,29901.0
2019-10-14 13:30:00,44.07,44.07,44.02,44.05,28535.0,36.2451,36.2451,36.204,36.2286,28535.0
2019-10-14 14:00:00,44.05,44.1,44.02,44.05,89615.0,36.2286,36.2698,36.204,36.2286,89615.0
2019-10-14 14:30:00,44.06,44.2,44.05,44.11,59716.0,36.2369,36.352,36.2286,36.278,59716.0
2019-10-14 15:00:00,44.11,44.16,44.07,44.11,101152.0,36.278,36.3191,36.2451,36.278,101152.0
2019-10-14 15:30:00,44.11,44.17,44.05,44.14,162715.0,36.278,36.3273,36.2286,36.3027,162715.0
2019-10-15 09:30:00,44.42,44.42,44.06,44.25,55991.0,36.5329,36.5329,36.2369,36.3931,55991.0
2019-10-15 10:00:00,44.26,44.63,44.19,44.61,76636.0,36.4014,36.7057,36.3438,36.6892,76636.0
2019-10-15 10:30:00,44.62,44.9,44.62,44.86,101521.0,36.6974,36.9277,36.6974,36.8948,101521.0
2019-10-15 11:00:00,44.87,44.9,44.74,44.84,44989.0,36.903,36.9277,36.7961,36.8784,44989.0
2019-10-15 11:30:00,44.85,45.02,44.85,45.0,54170.0,36.8866,37.0264,36.8866,37.01,54170.0
2019-10-15 12:00:00,45.01,45.12,44.97,45.12,81171.0,37.0182,37.1087,36.9853,37.1087,81171.0
2019-10-15 12:30:00,45.11,45.15,44.99,45.13,70735.0,37.1004,37.1333,37.0017,37.1169,70735.0
2019-10-15 13:00:00,45.14,45.15,44.97,45.0,14583.0,37.1251,37.1333,36.9853,37.01,14583.0
2019-10-15 13:30:00,45.0,45.16,44.96,45.14,39346.0,37.01,37.1415,36.9771,37.1251,39346.0
2019-10-15 14:00:00,45.15,45.27,45.09,45.16,40605.0,37.1333,37.232,37.084,37.1415,40605.0
2019-10-15 14:30:00,45.16,45.17,44.92,44.94,53243.0,37.1415,37.1498,36.9442,36.9606,53243.0
2019-10-15 15:00:00,44.93,44.95,44.83,44.86,125324.0,36.9524,36.9688,36.8701,36.8948,125324.0
2019-10-15 15:30:00,44.87,44.91,44.75,44.76,280579.0,36.903,36.9359,36.8043,36.8126,280579.0
2019-10-16 09:30:00,44.88,45.09,44.56,44.77,120472.0,36.9113,37.084,36.6481,36.8208,120472.0
2019-10-16 10:00:00,44.77,45.06,44.77,45.04,68431.0,36.8208,37.0593,36.8208,37.0429,68431.0
2019-10-16 10:30:00,45.04,45.09,44.83,44.95,94782.0,37.0429,37.084,36.8701,36.9688,94782.0
2019-10-16 11:00:00,44.95,44.98,44.72,44.76,63688.0,36.9688,36.9935,36.7797,36.8126,63688.0
2019-10-16 11:30:00,44.75,44.87,44.74,44.84,42058.0,36.8043,36.903,36.7961,36.8784,42058.0
2019-10-16 12:00:00,44.83,44.86,44.7,44.72,41437.0,36.8701,36.8948,36.7632,36.7797,41437.0
2019-10-16 12:30:00,44.72,44.72,44.58,44.59,53839.0,36.7797,36.7797,36.6645,36.6728,53839.0
2019-10-16 13:00:00,44.59,44.64,44.55,44.59,62073.0,36.6728,36.7139,36.6399,36.6728,62073.0
2019-10-16 13:30:00,44.59,44.67,44.5,44.53,74188.0,36.6728,36.7386,36.5987,36.6234,74188.0
2019-10-16 14:00:00,44.55,44.67,44.45,44.5,155074.0,36.6399,36.7386,36.5576,36.5987,155074.0
2019-10-16 14:30:00,44.5,44.64,44.48,44.61,127613.0,36.5987,36.7139,36.5823,36.6892,127613.0
2019-10-16 15:00:00,44.61,44.66,44.56,44.63,183387.0,36.6892,36.7303,36.6481,36.7057,183387.0
2019-10-16 15:30:00,44.63,44.73,44.6,44.68,270468.0,36.7057,36.7879,36.681,36.7468,270468.0
2019-10-17 09:30:00,44.95,44.96,44.47,44.89,57694.0,36.9688,36.9771,36.5741,36.9195,57694.0
2019-10-17 10:00:00,44.89,44.91,44.75,44.8,200130.0,36.9195,36.9359,36.8043,36.8455,200130.0
2019-10-17 10:30:00,44.8,44.8,44.45,44.48,130040.0,36.8455,36.8455,36.5576,36.5823,130040.0
2019-10-17 11:00:00,44.48,44.55,44.35,44.52,39439.0,36.5823,36.6399,36.4754,36.6152,39439.0
2019-10-17 11:30:00,44.53,44.54,44.37,44.37,58030.0,36.6234,36.6316,36.4918,36.4918,58030.0
2019-10-17 12:00:00,44.38,44.39,44.24,44.28,168777.0,36.5,36.5083,36.3849,36.4178,168777.0
2019-10-17 12:30:00,44.29,44.33,44.24,44.28,25333.0,36.426,36.4589,36.3849,36.4178,25333.0
2019-10-17 13:00:00,44.27,44.32,44.1,44.11,166522.0,36.4096,36.4507,36.2698,36.278,166522.0
2019-10-17 13:30:00,44.1,44.22,44.1,44.17,169290.0,36.2698,36.3685,36.2698,36.3273,169290.0
2019-10-17 14:00:00,44.17,44.19,44.07,44.14,102916.0,36.3273,36.3438,36.2451,36.3027,102916.0
2019-10-17 14:30:00,44.13,44.31,44.09,44.29,163983.0,36.2944,36.4425,36.2615,36.426,163983.0
2019-10-17 15:00:00,44.29,44.29,44.14,44.15,150339.0,36.426,36.426,36.3027,36.3109,150339.0
2019-10-17 15:30:00,44.16,44.21,43.99,44.03,496846.0,36.3191,36.3602,36.1793,36.2122,496846.0
2019-10-18 09:30:00,44.11,44.31,43.83,44.15,211657.0,36.278,36.4425,36.0477,36.3109,211657.0
2019-10-18 10:00:00,44.15,44.25,43.98,44.1,218560.0,36.3109,36.3931,36.1711,36.2698,218560.0
2019-10-18 10:30:00,44.09,44.31,44.04,44.29,175921.0,36.2615,36.4425,36.2204,36.426,175921.0
2019-10-18 11:00:00,44.29,44.53,44.29,44.39,154179.0,36.426,36.6234,36.426,36.5083,154179.0
2019-10-18 11:30:00,44.39,44.46,44.25,44.25,120564.0,36.5083,36.5658,36.3931,36.3931,120564.0
2019-10-18 12:00:00,44.25,44.36,44.17,44.24,101085.0,36.3931,36.4836,36.3273,36.3849,101085.0
2019-10-18 12:30:00,44.23,44.39,44.22,44.33,150449.0,36.3767,36.5083,36.3685,36.4589,150449.0
2019-10-18 13:00:00,44.34,44.63,44.34,44.62,750997.0,36.4671,36.7057,36.4671,36.6974,750997.0
2019-10-18 13:30:00,44.63,44.74,44.59,44.74,98813.0,36.7057,36.7961,36.6728,36.7961,98813.0
2019-10-18 14:00:00,44.73,44.85,44.71,44.85,114567.0,36.7879,36.8866,36.7715,36.8866,114567.0
2019-10-18 14:30:00,44.84,44.84,44.67,44.7,154527.0,36.8784,36.8784,36.7386,36.7632,154527.0
2019-10-18 15:00:00,44.7,44.84,44.7,44.78,137683.0,36.7632,36.8784,36.7632,36.829,137683.0
2019-10-18 15:30:00,44.77,44.86,44.71,44.71,435516.0,36.8208,36.8948,36.7715,36.7715,435516.0
2019-10-21 09:30:00,45.19,45.37,45.0,45.19,127030.0,37.1662,37.3143,37.01,37.1662,127030.0
2019-10-21 10:00:00,45.2,45.27,45.12,45.23,165994.0,37.1744,37.232,37.1087,37.1991,165994.0
2019-10-21 10:30:00,45.23,45.31,45.18,45.29,60462.0,37.1991,37.2649,37.158,37.2485,60462.0
2019-10-21 11:00:00,45.29,45.31,45.21,45.29,139546.0,37.2485,37.2649,37.1827,37.2485,139546.0
2019-10-21 11:30:00,45.29,45.42,45.25,45.37,280990.0,37.2485,37.3554,37.2156,37.3143,280990.0
2019-10-21 12:00:00,45.38,45.39,45.3,45.35,75774.0,37.3225,37.3307,37.2567,37.2978,75774.0
2019-10-21 12:30:00,45.35,45.44,45.34,45.43,131710.0,37.2978,37.3718,37.2896,37.3636,131710.0
2019-10-21 13:00:00,45.42,45.44,45.24,45.25,79437.0,37.3554,37.3718,37.2073,37.2156,79437.0
2019-10-21 13:30:00,45.26,45.32,45.2,45.25,53592.0,37.2238,37.2731,37.1744,37.2156,53592.0
2019-10-21 14:00:00,45.25,45.38,45.23,45.38,57662.0,37.2156,37.3225,37.1991,37.3225,57662.0
2019-10-21 14:30:00,45.38,45.48,45.35,45.48,158195.0,37.3225,37.4047,37.2978,37.4047,158195.0
2019-10-21 15:00:00,45.48,45.62,45.43,45.6,250837.0,37.4047,37.5199,37.3636,37.5034,250837.0
2019-10-21 15:30:00,45.59,45.69,45.59,45.66,410950.0,37.4952,37.5774,37.4952,37.5528,410950.0
2019-10-22 09:30:00,48.5,48.9,46.81,47.84,922574.0,39.8885,40.2175,38.4986,39.3457,922574.0
2019-10-22 10:00:00,47.84,48.4,47.58,48.39,412432.0,39.3457,39.8063,39.1319,39.798,412432.0
2019-10-22 10:30:00,48.4,48.43,48.22,48.24,267009.0,39.8063,39.8309,39.6582,39.6747,267009.0
2019-10-22 11:00:00,48.25,48.42,48.12,48.25,290551.0,39.6829,39.8227,39.576,39.6829,290551.0
2019-10-22 11:30:00,48.23,48.47,48.19,48.37,281560.0,39.6665,39.8638,39.6336,39.7816,281560.0
2019-10-22 12:00:00,48.37,48.83,48.36,48.83,201145.0,39.7816,40.1599,39.7734,40.1599,201145.0
2019-10-22 12:30:00,48.83,48.83,48.17,48.17,211646.0,40.1599,40.1599,39.6171,39.6171,211646.0
2019-10-22 13:00:00,48.16,48.21,48.02,48.14,195660.0,39.6089,39.65,39.4937,39.5924,195660.0
2019-10-22 13:30:00,48.14,48.16,48.01,48.14,195323.0,39.5924,39.6089,39.4855,39.5924,195323.0
2019-10-22 14:00:00,48.14,48.65,48.12,48.59,277502.0,39.5924,40.0119,39.576,39.9625,277502.0
2019-10-22 14:30:00,48.63,48.71,48.4,48.51,219081.0,39.9954,40.0612,39.8063,39.8967,219081.0
2019-10-22 15:00:00,48.51,48.58,48.38,48.52,208976.0,39.8967,39.9543,39.7898,39.905,208976.0
2019-10-22 15:30:00,48.52,48.56,48.01,48.06,670657.0,39.905,39.9379,39.4855,39.5266,670657.0
2019-10-23 09:30:00,48.04,48.38,47.52,47.58,187989.0,39.5102,39.7898,39.0825,39.1319,187989.0
2019-10-23 10:00:00,47.6,47.6,47.28,47.54,128385.0,39.1483,39.1483,38.8851,39.099,128385.0
2019-10-23 10:30:00,47.56,47.89,47.56,47.85,106143.0,39.1154,39.3868,39.1154,39.3539,106143.0
2019-10-23 11:00:00,47.83,47.92,47.66,47.72,75969.0,39.3375,39.4115,39.1977,39.247,75969.0
2019-10-23 11:30:00,47.71,47.8,47.68,47.73,75168.0,39.2388,39.3128,39.2141,39.2552,75168.0
2019-10-23 12:00:00,47.75,47.86,47.73,47.8,81954.0,39.2717,39.3621,39.2552,39.3128,81954.0
2019-10-23 12:30:00,47.82,47.86,47.68,47.69,53209.0,39.3292,39.3621,39.2141,39.2223,53209.0
2019-10-23 13:00:00,47.71,47.73,47.53,47.58,50676.0,39.2388,39.2552,39.0907,39.1319,50676.0
2019-10-23 13:30:00,47.59,47.59,47.39,47.54,136824.0,39.1401,39.1401,38.9756,39.099,136824.0
2019-10-23 14:00:00,47.54,47.64,47.49,47.57,67502.0,39.099,39.1812,39.0578,39.1236,67502.0
2019-10-23 14:30:00,47.57,47.67,47.54,47.55,95587.0,39.1236,39.2059,39.099,39.1072,95587.0
2019-10-23 15:00:00,47.54,47.75,47.52,47.74,94961.0,39.099,39.2717,39.0825,39.2635,94961.0
2019-10-23 15:30:00,47.75,47.95,47.72,47.94,329529.0,39.2717,39.4362,39.247,39.4279,329529.0
2019-10-24 09:30:00,47.96,48.04,47.53,47.7,133487.0,39.4444,39.5102,39.0907,39.2306,133487.0
2019-10-24 10:00:00,47.68,47.72,47.48,47.55,82583.0,39.2141,39.247,39.0496,39.1072,82583.0
2019-10-24 10:30:00,47.55,47.64,47.51,47.61,116231.0,39.1072,39.1812,39.0743,39.1565,116231.0
2019-10-24 11:00:00,47.61,47.96,47.61,47.91,106283.0,39.1565,39.4444,39.1565,39.4033,106283.0
2019-10-24 11:30:00,47.91,47.97,47.66,47.7,70371.0,39.4033,39.4526,39.1977,39.2306,70371.0
2019-10-24 12:00:00,47.71,47.72,47.41,47.48,105403.0,39.2388,39.247,38.992,39.0496,105403.0
2019-10-24 12:30:00,47.48,47.59,47.46,47.5,33943.0,39.0496,39.1401,39.0332,39.0661,33943.0
2019-10-24 13:00:00,47.52,47.58,47.46,47.51,51830.0,39.0825,39.1319,39.0332,39.0743,51830.0
2019-10-24 13:30:00,47.52,47.6,47.46,47.6,53675.0,39.0825,39.1483,39.0332,39.1483,53675.0
2019-10-24 14:00:00,47.61,47.73,47.61,47.66,29853.0,39.1565,39.2552,39.1565,39.1977,29853.0
2019-10-24 14:30:00,47.66,47.76,47.66,47.7,33989.0,39.1977,39.2799,39.1977,39.2306,33989.0
2019-10-24 15:00:00,47.69,47.77,47.69,47.72,48873.0,39.2223,39.2881,39.2223,39.247,48873.0
2019-10-24 15:30:00,47.72,47.73,47.47,47.52,295148.0,39.247,39.2552,39.0414,39.0825,295148.0
2019-10-25 09:30:00,47.46,47.88,47.43,47.69,97288.0,39.0332,39.3786,39.0085,39.2223,97288.0
2019-10-25 10:00:00,47.69,47.92,47.67,47.84,84080.0,39.2223,39.4115,39.2059,39.3457,84080.0
2019-10-25 10:30:00,47.84,48.05,47.8,48.05,91650.0,39.3457,39.5184,39.3128,39.5184,91650.0
2019-10-25 11:00:00,48.06,48.25,48.02,48.23,61983.0,39.5266,39.6829,39.4937,39.6665,61983.0
2019-10-25 11:30:00,48.24,48.25,48.13,48.24,54005.0,39.6747,39.6829,39.5842,39.6747,54005.0
2019-10-25 12:00:00,48.25,48.3,48.13,48.2,79469.0,39.6829,39.724,39.5842,39.6418,79469.0
2019-10-25 12:30:00,48.21,48.37,48.17,48.3,106099.0,39.65,39.7816,39.6171,39.724,106099.0
2019-10-25 13:00:00,48.31,48.35,48.21,48.27,50661.0,39.7322,39.7651,39.65,39.6993,50661.0
2019-10-25 13:30:00,48.27,48.27,48.15,48.16,30342.0,39.6993,39.6993,39.6007,39.6089,30342.0
2019-10-25 14:00:00,48.15,48.21,47.89,47.91,98666.0,39.6007,39.65,39.3868,39.4033,98666.0
2019-10-25 14:30:00,47.91,47.93,47.84,47.88,49243.0,39.4033,39.4197,39.3457,39.3786,49243.0
2019-10-25 15:00:00,47.87,47.95,47.84,47.93,38733.0,39.3704,39.4362,39.3457,39.4197,38733.0
2019-10-25 15:30:00,47.92,47.99,47.78,47.94,261060.0,39.4115,39.4691,39.2964,39.4279,261060.0
2019-10-28 09:30:00,48.18,48.9,48.05,48.88,209526.0,39.6253,40.2175,39.5184,40.201,209526.0
2019-10-28 10:00:00,48.89,48.9,48.55,48.71,134312.0,40.2093,40.2175,39.9296,40.0612,134312.0
2019-10-28 10:30:00,48.71,48.78,48.49,48.49,92861.0,40.0612,40.1188,39.8803,39.8803,92861.0
2019-10-28 11:00:00,48.5,48.66,48.5,48.66,52155.0,39.8885,40.0201,39.8885,40.0201,52155.0
2019-10-28 11:30:00,48.67,48.79,48.6,48.79,65902.0,40.0283,40.127,39.9708,40.127,65902.0
2019-10-28 12:00:00,48.79,48.98,48.73,48.97,65996.0,40.127,40.2833,40.0777,40.2751,65996.0
2019-10-28 12:30:00,48.95,48.95,48.81,48.86,57602.0,40.2586,40.2586,40.1435,40.1846,57602.0
2019-10-28 13:00:00,48.87,48.91,48.75,48.77,52928.0,40.1928,40.2257,40.0941,40.1106,52928.0
2019-10-28 13:30:00,48.76,48.8,48.69,48.79,76822.0,40.1023,40.1352,40.0448,40.127,76822.0
2019-10-28 14:00:00,48.79,48.93,48.78,48.87,80819.0,40.127,40.2422,40.1188,40.1928,80819.0
2019-10-28 14:30:00,48.88,48.88,48.74,48.77,86777.0,40.201,40.201,40.0859,40.1106,86777.0
2019-10-28 15:00:00,48.77,48.83,48.73,48.8,112983.0,40.1106,40.1599,40.0777,40.1352,112983.0
2019-10-28 15:30:00,48.8,48.85,48.77,48.8,319475.0,40.1352,40.1764,40.1106,40.1352,319475.0
2019-10-29 09:30:00,48.58,49.08,48.58,49.08,232429.0,39.9543,40.3655,39.9543,40.3655,232429.0
2019-10-29 10:00:00,49.08,49.41,49.04,49.36,189782.0,40.3655,40.6369,40.3326,40.5958,189782.0
2019-10-29 10:30:00,49.36,49.49,49.35,49.38,158457.0,40.5958,40.7027,40.5876,40.6123,158457.0
2019-10-29 11:00:00,49.39,49.48,49.33,49.46,164828.0,40.6205,40.6945,40.5711,40.6781,164828.0
2019-10-29 11:30:00,49.46,49.5,49.33,49.38,123194.0,40.6781,40.711,40.5711,40.6123,123194.0
2019-10-29 12:00:00,49.37,49.44,49.3,49.39,102929.0,40.604,40.6616,40.5465,40.6205,102929.0
2019-10-29 12:30:00,49.39,49.48,49.32,49.38,78724.0,40.6205,40.6945,40.5629,40.6123,78724.0
2019-10-29 13:00:00,49.38,49.42,49.34,49.39,95068.0,40.6123,40.6452,40.5794,40.6205,95068.0
2019-10-29 13:30:00,49.38,49.48,49.38,49.47,55203.0,40.6123,40.6945,40.6123,40.6863,55203.0
2019-10-29 14:00:00,49.48,49.5,49.39,49.48,76643.0,40.6945,40.711,40.6205,40.6945,76643.0
2019-10-29 14:30:00,49.48,49.51,49.34,49.36,86167.0,40.6945,40.7192,40.5794,40.5958,86167.0
2019-10-29 15:00:00,49.36,49.46,49.36,49.39,94066.0,40.5958,40.6781,40.5958,40.6205,94066.0
2019-10-29 15:30:00,49.39,49.43,49.33,49.38,350990.0,40.6205,40.6534,40.5711,40.6123,350990.0
2019-10-30 09:30:00,49.28,49.34,48.85,49.02,147065.0,40.53,40.5794,40.1764,40.3162,147065.0
2019-10-30 10:00:00,49.01,49.06,48.79,49.03,106916.0,40.308,40.3491,40.127,40.3244,106916.0
2019-10-30 10:30:00,49.03,49.09,48.76,49.06,84458.0,40.3244,40.3738,40.1023,40.3491,84458.0
2019-10-30 11:00:00,49.06,49.15,48.93,48.98,107127.0,40.3491,40.4231,40.2422,40.2833,107127.0
2019-10-30 11:30:00,48.97,48.99,48.89,48.94,81325.0,40.2751,40.2915,40.2093,40.2504,81325.0
2019-10-30 12:00:00,48.93,49.06,48.93,48.99,60788.0,40.2422,40.3491,40.2422,40.2915,60788.0
2019-10-30 12:30:00,49.0,49.19,49.0,49.18,50899.0,40.2997,40.456,40.2997,40.4478,50899.0
2019-10-30 13:00:00,49.18,49.2,49.1,49.14,75810.0,40.4478,40.4642,40.382,40.4149,75810.0
2019-10-30 13:30:00,49.13,49.2,49.09,49.14,75965.0,40.4067,40.4642,40.3738,40.4149,75965.0
2019-10-30 14:00:00,49.14,49.43,49.09,49.36,97340.0,40.4149,40.6534,40.3738,40.5958,97340.0
2019-10-30 14:30:00,49.35,49.6,49.32,49.51,129530.0,40.5876,40.7932,40.5629,40.7192,129530.0
2019-10-30 15:00:00,49.5,49.53,49.31,49.34,143254.0,40.711,40.7356,40.5547,40.5794,143254.0
2019-10-30 15:30:00,49.34,49.37,49.18,49.22,274963.0,40.5794,40.604,40.4478,40.4807,274963.0
2019-10-31 09:30:00,48.83,49.07,48.31,48.36,177984.0,40.1599,40.3573,39.7322,39.7734,177984.0
2019-10-31 10:00:00,48.36,48.36,47.98,48.12,109331.0,39.7734,39.7734,39.4608,39.576,109331.0
2019-10-31 10:30:00,48.09,48.48,47.98,48.48,53576.0,39.5513,39.8721,39.4608,39.8721,53576.0
2019-10-31 11:00:00,48.48,48.5,48.37,48.37,59906.0,39.8721,39.8885,39.7816,39.7816,59906.0
2019-10-31 11:30:00,48.38,48.64,48.35,48.58,42321.0,39.7898,40.0037,39.7651,39.9543,42321.0
2019-10-31 12:00:00,48.59,48.59,48.35,48.37,51079.0,39.9625,39.9625,39.7651,39.7816,51079.0
2019-10-31 12:30:00,48.37,48.39,48.19,48.25,50136.0,39.7816,39.798,39.6336,39.6829,50136.0
2019-10-31 13:00:00,48.24,48.36,48.22,48.34,35132.0,39.6747,39.7734,39.6582,39.7569,35132.0
2019-10-31 13:30:00,48.35,48.41,48.25,48.3,28627.0,39.7651,39.8145,39.6829,39.724,28627.0
2019-10-31 14:00:00,48.3,48.44,48.26,48.39,50968.0,39.724,39.8392,39.6911,39.798,50968.0
2019-10-31 14:30:00,48.39,48.41,48.26,48.29,116415.0,39.798,39.8145,39.6911,39.7158,116415.0
2019-10-31 15:00:00,48.3,48.45,48.26,48.35,83501.0,39.724,39.8474,39.6911,39.7651,83501.0
2019-10-31 15:30:00,48.35,48.47,48.34,48.47,344868.0,39.7651,39.8638,39.7569,39.8638,344868.0
2019-11-01 09:30:00,48.92,49.09,48.68,48.87,112758.0,40.2339,40.3738,40.0366,40.1928,112758.0
2019-11-01 10:00:00,48.85,49.1,48.73,48.99,127320.0,40.1764,40.382,40.0777,40.2915,127320.0
2019-11-01 10:30:00,49.0,49.13,48.98,49.01,97273.0,40.2997,40.4067,40.2833,40.308,97273.0
2019-11-01 11:00:00,49.01,49.09,48.98,49.01,113425.0,40.308,40.3738,40.2833,40.308,113425.0
2019-11-01 11:30:00,49.01,49.17,49.0,49.09,90341.0,40.308,40.4395,40.2997,40.3738,90341.0
2019-11-01 12:00:00,49.1,49.2,49.03,49.08,54572.0,40.382,40.4642,40.3244,40.3655,54572.0
2019-11-01 12:30:00,49.08,49.12,49.03,49.04,48031.0,40.3655,40.3984,40.3244,40.3326,48031.0
2019-11-01 13:00:00,49.04,49.21,49.02,49.18,31386.0,40.3326,40.4724,40.3162,40.4478,31386.0
2019-11-01 13:30:00,49.18,49.25,49.17,49.22,45864.0,40.4478,40.5053,40.4395,40.4807,45864.0
2019-11-01 14:00:00,49.22,49.23,49.15,49.19,61715.0,40.4807,40.4889,40.4231,40.456,61715.0
2019-11-01 14:30:00,49.19,49.2,49.1,49.15,66065.0,40.456,40.4642,40.382,40.4231,66065.0
2019-11-01 15:00:00,49.15,49.24,49.13,49.24,104344.0,40.4231,40.4971,40.4067,40.4971,104344.0
2019-11-01 15:30:00,49.25,49.35,49.24,49.35,227262.0,40.5053,40.5876,40.4971,40.5876,227262.0
2019-11-04 09:30:00,49.92,49.94,49.6,49.91,115291.0,41.0564,41.0728,40.7932,41.0482,115291.0
2019-11-04 10:00:00,49.91,49.95,49.83,49.94,108735.0,41.0482,41.0811,40.9824,41.0728,108735.0
2019-11-04 10:30:00,49.94,50.22,49.94,50.19,146009.0,41.0728,41.3031,41.0728,41.2784,146009.0
2019-11-04 11:00:00,50.18,50.24,50.08,50.19,62424.0,41.2702,41.3196,41.188,41.2784,62424.0
2019-11-04 11:30:00,50.19,50.21,50.07,50.12,72723.0,41.2784,41.2949,41.1797,41.2209,72723.0
2019-11-04 12:00:00,50.12,50.19,50.07,50.08,41325.0,41.2209,41.2784,41.1797,41.188,41325.0
2019-11-04 12:30:00,50.1,50.19,50.06,50.15,55993.0,41.2044,41.2784,41.1715,41.2455,55993.0
2019-11-04 13:00:00,50.16,50.21,50.07,50.19,47193.0,41.2538,41.2949,41.1797,41.2784,47193.0
2019-11-04 13:30:00,50.19,50.25,50.16,50.23,78671.0,41.2784,41.3278,41.2538,41.3113,78671.0
2019-11-04 14:00:00,50.24,50.38,50.24,50.32,86547.0,41.3196,41.4347,41.3196,41.3854,86547.0
2019-11-04 14:30:00,50.31,50.31,50.13,50.19,155679.0,41.3771,41.3771,41.2291,41.2784,155679.0
2019-11-04 15:00:00,50.19,50.2,50.07,50.11,143073.0,41.2784,41.2867,41.1797,41.2126,143073.0
2019-11-04 15:30:00,50.11,50.25,50.1,50.21,320345.0,41.2126,41.3278,41.2044,41.2949,320345.0
2019-11-05 09:30:00,50.31,50.86,50.29,50.71,142818.0,41.3771,41.8295,41.3607,41.7061,142818.0
2019-11-05 10:00:00,50.73,51.06,50.73,50.8,229755.0,41.7226,41.994,41.7226,41.7801,229755.0
2019-11-05 10:30:00,50.8,50.95,50.75,50.78,111350.0,41.7801,41.9035,41.739,41.7637,111350.0
2019-11-05 11:00:00,50.78,51.08,50.78,51.0,96949.0,41.7637,42.0104,41.7637,41.9446,96949.0
2019-11-05 11:30:00,51.01,51.03,50.65,50.7,60392.0,41.9528,41.9693,41.6568,41.6979,60392.0
2019-11-05 12:00:00,50.67,50.75,50.56,50.66,73565.0,41.6732,41.739,41.5827,41.665,73565.0
2019-11-05 12:30:00,50.68,50.77,50.6,50.77,67372.0,41.6814,41.7555,41.6156,41.7555,67372.0
2019-11-05 13:00:00,50.78,50.83,50.71,50.8,38964.0,41.7637,41.8048,41.7061,41.7801,38964.0
2019-11-05 13:30:00,50.8,50.86,50.71,50.8,42287.0,41.7801,41.8295,41.7061,41.7801,42287.0
2019-11-05 14:00:00,50.8,50.81,50.72,50.77,70987.0,41.7801,41.7884,41.7143,41.7555,70987.0
2019-11-05 14:30:00,50.77,50.81,50.7,50.8,67549.0,41.7555,41.7884,41.6979,41.7801,67549.0
2019-11-05 15:00:00,50.8,50.82,50.62,50.76,4266914.0,41.7801,41.7966,41.6321,41.7472,4266914.0
2019-11-05 15:30:00,50.76,50.9,50.64,50.7,1431102.0,41.7472,41.8624,41.6485,41.6979,1431102.0
2019-11-06 09:30:00,50.51,50.53,49.92,50.27,92922.0,41.5416,41.5581,41.0564,41.3442,92922.0
2019-11-06 10:00:00,50.27,50.36,50.02,50.04,167903.0,41.3442,41.4183,41.1386,41.1551,167903.0
2019-11-06 10:30:00,50.02,50.18,49.86,50.14,79713.0,41.1386,41.2702,41.007,41.2373,79713.0
2019-11-06 11:00:00,50.15,50.3,50.1,50.1,48726.0,41.2455,41.3689,41.2044,41.2044,48726.0
2019-11-06 11:30:00,50.11,50.19,49.89,49.94,97929.0,41.2126,41.2784,41.0317,41.0728,97929.0
2019-11-06 12:00:00,49.94,50.05,49.92,49.95,43817.0,41.0728,41.1633,41.0564,41.0811,43817.0
2019-11-06 12:30:00,49.95,50.04,49.93,50.04,102441.0,41.0811,41.1551,41.0646,41.1551,102441.0
2019-11-06 13:00:00,50.05,50.08,49.96,50.03,38643.0,41.1633,41.188,41.0893,41.1468,38643.0
2019-11-06 13:30:00,50.03,50.23,50.02,50.21,33797.0,41.1468,41.3113,41.1386,41.2949,33797.0
2019-11-06 14:00:00,50.21,50.3,50.21,50.3,53415.0,41.2949,41.3689,41.2949,41.3689,53415.0
2019-11-06 14:30:00,50.31,50.41,50.25,50.4,50636.0,41.3771,41.4594,41.3278,41.4512,50636.0
2019-11-06 15:00:00,50.4,50.55,50.35,50.53,132606.0,41.4512,41.5745,41.41,41.5581,132606.0
2019-11-06 15:30:00,50.53,50.58,50.35,50.37,290184.0,41.5581,41.5992,41.41,41.4265,290184.0
2019-11-07 09:30:00,50.61,51.1,50.52,50.84,154876.0,41.6239,42.0269,41.5498,41.813,154876.0
2019-11-07 10:00:00,50.83,51.15,50.7,51.15,118334.0,41.8048,42.068,41.6979,42.068,118334.0
2019-11-07 10:30:00,51.16,51.3,51.1,51.28,106432.0,42.0762,42.1914,42.0269,42.1749,106432.0
2019-11-07 11:00:00,51.3,51.34,51.11,51.23,406578.0,42.1914,42.2243,42.0351,42.1338,406578.0
2019-11-07 11:30:00,51.23,51.29,51.03,51.27,296103.0,42.1338,42.1831,41.9693,42.1667,296103.0
2019-11-07 12:00:00,51.27,51.51,51.1,51.51,194916.0,42.1667,42.3641,42.0269,42.3641,194916.0
2019-11-07 12:30:00,51.51,51.55,51.36,51.45,92477.0,42.3641,42.397,42.2407,42.3147,92477.0
2019-11-07 13:00:00,51.45,51.45,51.27,51.28,64921.0,42.3147,42.3147,42.1667,42.1749,64921.0
2019-11-07 13:30:00,51.27,51.28,51.18,51.26,73462.0,42.1667,42.1749,42.0927,42.1585,73462.0
2019-11-07 14:00:00,51.26,51.34,51.26,51.3,122678.0,42.1585,42.2243,42.1585,42.1914,122678.0
2019-11-07 14:30:00,51.3,51.31,50.96,51.0,108412.0,42.1914,42.1996,41.9117,41.9446,108412.0
2019-11-07 15:00:00,51.01,51.06,50.85,50.86,54673.0,41.9528,41.994,41.8213,41.8295,54673.0
2019-11-07 15:30:00,50.86,51.06,50.77,51.04,350437.0,41.8295,41.994,41.7555,41.9775,350437.0
2019-11-08 09:30:00,50.74,51.34,50.61,50.75,73986.0,41.7308,42.2243,41.6239,41.739,73986.0
2019-11-08 10:00:00,50.77,51.11,50.73,51.07,138860.0,41.7555,42.0351,41.7226,42.0022,138860.0
2019-11-08 10:30:00,51.08,51.15,50.85,50.96,92866.0,42.0104,42.068,41.8213,41.9117,92866.0
2019-11-08 11:00:00,50.97,51.03,50.9,50.99,57541.0,41.9199,41.9693,41.8624,41.9364,57541.0
2019-11-08 11:30:00,50.99,51.22,50.97,51.12,64505.0,41.9364,42.1256,41.9199,42.0433,64505.0
2019-11-08 12:00:00,51.13,51.16,51.01,51.13,84241.0,42.0515,42.0762,41.9528,42.0515,84241.0
2019-11-08 12:30:00,51.14,51.14,50.95,50.98,59384.0,42.0598,42.0598,41.9035,41.9282,59384.0
2019-11-08 13:00:00,50.99,51.04,50.97,51.03,81639.0,41.9364,41.9775,41.9199,41.9693,81639.0
2019-11-08 13:30:00,51.02,51.17,51.01,51.07,1989001.0,41.9611,42.0844,41.9528,42.0022,1989001.0
2019-11-08 14:00:00,51.07,51.09,50.96,50.97,125942.0,42.0022,42.0186,41.9117,41.9199,125942.0
2019-11-08 14:30:00,50.96,51.07,50.89,51.06,62226.0,41.9117,42.0022,41.8542,41.994,62226.0
2019-11-08 15:00:00,51.07,51.14,51.05,51.13,68014.0,42.0022,42.0598,41.9857,42.0515,68014.0
2019-11-08 15:30:00,51.13,51.18,50.96,51.06,355855.0,42.0515,42.0927,41.9117,41.994,355855.0
2019-11-11 09:30:00,50.64,50.9,50.52,50.84,87126.0,41.6485,41.8624,41.5498,41.813,87126.0
2019-11-11 10:00:00,50.82,51.06,50.77,51.03,41837.0,41.7966,41.994,41.7555,41.9693,41837.0
2019-11-11 10:30:00,51.03,51.08,50.97,51.01,60552.0,41.9693,42.0104,41.9199,41.9528,60552.0
2019-11-11 11:00:00,51.01,51.04,50.83,50.91,100709.0,41.9528,41.9775,41.8048,41.8706,100709.0
2019-11-11 11:30:00,50.91,51.01,50.85,50.99,46030.0,41.8706,41.9528,41.8213,41.9364,46030.0
2019-11-11 12:00:00,51.0,51.09,50.95,51.04,62803.0,41.9446,42.0186,41.9035,41.9775,62803.0
2019-11-11 12:30:00,51.05,51.09,50.96,50.99,56575.0,41.9857,42.0186,41.9117,41.9364,56575.0
2019-11-11 13:00:00,50.98,51.03,50.92,51.02,49391.0,41.9282,41.9693,41.8788,41.9611,49391.0
2019-11-11 13:30:00,51.02,51.05,50.95,51.03,34825.0,41.9611,41.9857,41.9035,41.9693,34825.0
2019-11-11 14:00:00,51.02,51.1,50.96,50.96,47910.0,41.9611,42.0269,41.9117,41.9117,47910.0
2019-11-11 14:30:00,50.96,50.98,50.92,50.93,89086.0,41.9117,41.9282,41.8788,41.887,89086.0
2019-11-11 15:00:00,50.93,50.97,50.88,50.91,91287.0,41.887,41.9199,41.8459,41.8706,91287.0
2019-11-11 15:30:00,50.9,51.01,50.83,50.97,272152.0,41.8624,41.9528,41.8048,41.9199,272152.0
2019-11-12 09:30:00,51.01,51.01,50.66,50.9,50918.0,41.9528,41.9528,41.665,41.8624,50918.0
2019-11-12 10:00:00,50.91,50.96,50.83,50.94,50091.0,41.8706,41.9117,41.8048,41.8953,50091.0
2019-11-12 10:30:00,50.93,51.04,50.9,50.91,133326.0,41.887,41.9775,41.8624,41.8706,133326.0
2019-11-12 11:00:00,50.92,51.06,50.88,50.89,89777.0,41.8788,41.994,41.8459,41.8542,89777.0
2019-11-12 11:30:00,50.9,50.96,50.79,50.83,114265.0,41.8624,41.9117,41.7719,41.8048,114265.0
2019-11-12 12:00:00,50.84,50.88,50.74,50.78,64631.0,41.813,41.8459,41.7308,41.7637,64631.0
2019-11-12 12:30:00,50.78,50.89,50.75,50.88,51488.0,41.7637,41.8542,41.739,41.8459,51488.0
2019-11-12 13:00:00,50.87,50.92,50.69,50.69,69718.0,41.8377,41.8788,41.6897,41.6897,69718.0
2019-11-12 13:30:00,50.7,50.78,50.69,50.78,59560.0,41.6979,41.7637,41.6897,41.7637,59560.0
2019-11-12 14:00:00,50.77,50.77,50.59,50.64,66762.0,41.7555,41.7555,41.6074,41.6485,66762.0
2019-11-12 14:30:00,50.64,50.66,50.49,50.55,95950.0,41.6485,41.665,41.5252,41.5745,95950.0
2019-11-12 15:00:00,50.55,50.73,50.54,50.73,118101.0,41.5745,41.7226,41.5663,41.7226,118101.0
2019-11-12 15:30:00,50.73,50.8,50.67,50.72,269179.0,41.7226,41.7801,41.6732,41.7143,269179.0
2019-11-13 09:30:00,49.82,50.0,49.4,49.5,163724.0,41.2548,41.4039,40.907,40.9899,163724.0
2019-11-13 10:00:00,49.49,49.54,49.36,49.48,145486.0,40.9816,41.023,40.8739,40.9733,145486.0
2019-11-13 10:30:00,49.48,49.6,49.39,49.6,111495.0,40.9733,41.0727,40.8988,41.0727,111495.0
2019-11-13 11:00:00,49.65,49.82,49.59,49.71,147669.0,41.1141,41.2548,41.0644,41.1637,147669.0
2019-11-13 11:30:00,49.73,49.83,49.68,49.75,40702.0,41.1803,41.2631,41.1389,41.1969,40702.0
2019-11-13 12:00:00,49.75,49.79,49.64,49.64,35791.0,41.1969,41.23,41.1058,41.1058,35791.0
2019-11-13 12:30:00,49.63,49.83,49.62,49.81,41241.0,41.0975,41.2631,41.0892,41.2466,41241.0
2019-11-13 13:00:00,49.81,49.85,49.72,49.79,25630.0,41.2466,41.2797,41.172,41.23,25630.0
2019-11-13 13:30:00,49.79,49.9,49.67,49.71,61116.0,41.23,41.3211,41.1306,41.1637,61116.0
2019-11-13 14:00:00,49.71,49.72,49.55,49.64,123610.0,41.1637,41.172,41.0313,41.1058,123610.0
2019-11-13 14:30:00,49.64,49.72,49.62,49.72,44503.0,41.1058,41.172,41.0892,41.172,44503.0
2019-11-13 15:00:00,49.73,49.8,49.72,49.72,50469.0,41.1803,41.2383,41.172,41.172,50469.0
2019-11-13 15:30:00,49.71,49.75,49.55,49.62,281882.0,41.1637,41.1969,41.0313,41.0892,281882.0
2019-11-14 09:30:00,49.41,49.47,49.15,49.2,94887.0,40.9153,40.965,40.7,40.7414,94887.0
2019-11-14 10:00:00,49.2,49.32,49.1,49.3,75087.0,40.7414,40.8408,40.6586,40.8242,75087.0
2019-11-14 10:30:00,49.31,49.4,49.19,49.24,94787.0,40.8325,40.907,40.7331,40.7746,94787.0
2019-11-14 11:00:00,49.24,49.46,49.18,49.33,52316.0,40.7746,40.9567,40.7249,40.8491,52316.0
2019-11-14 11:30:00,49.34,49.35,49.02,49.04,213598.0,40.8574,40.8656,40.5924,40.6089,213598.0
2019-11-14 12:00:00,49.04,49.22,49.03,49.22,94241.0,40.6089,40.758,40.6007,40.758,94241.0
2019-11-14 12:30:00,49.23,49.26,49.12,49.16,35760.0,40.7663,40.7911,40.6752,40.7083,35760.0
2019-11-14 13:00:00,49.16,49.21,49.15,49.18,56242.0,40.7083,40.7497,40.7,40.7249,56242.0
2019-11-14 13:30:00,49.19,49.4,49.17,49.36,141043.0,40.7331,40.907,40.7166,40.8739,141043.0
2019-11-14 14:00:00,49.36,49.44,49.33,49.41,114424.0,40.8739,40.9402,40.8491,40.9153,114424.0
2019-11-14 14:30:00,49.41,49.47,49.39,49.44,66736.0,40.9153,40.965,40.8988,40.9402,66736.0
2019-11-14 15:00:00,49.45,49.47,49.34,49.44,71454.0,40.9484,40.965,40.8574,40.9402,71454.0
2019-11-14 15:30:00,49.44,49.54,49.43,49.49,235243.0,40.9402,41.023,40.9319,40.9816,235243.0
2019-11-15 09:30:00,49.54,49.79,49.54,49.58,93433.0,41.023,41.23,41.023,41.0561,93433.0
2019-11-15 10:00:00,49.57,49.64,49.48,49.56,57901.0,41.0478,41.1058,40.9733,41.0395,57901.0
2019-11-15 10:30:00,49.56,49.59,49.48,49.55,29300.0,41.0395,41.0644,40.9733,41.0313,29300.0
2019-11-15 11:00:00,49.55,49.7,49.54,49.7,42649.0,41.0313,41.1555,41.023,41.1555,42649.0
2019-11-15 11:30:00,49.71,49.78,49.68,49.73,37751.0,41.1637,41.2217,41.1389,41.1803,37751.0
2019-11-15 12:00:00,49.73,49.74,49.6,49.62,30258.0,41.1803,41.1886,41.0727,41.0892,30258.0
2019-11-15 12:30:00,49.62,49.73,49.59,49.7,45067.0,41.0892,41.1803,41.0644,41.1555,45067.0
2019-11-15 13:00:00,49.71,49.74,49.67,49.68,38024.0,41.1637,41.1886,41.1306,41.1389,38024.0
2019-11-15 13:30:00,49.67,49.78,49.67,49.74,42425.0,41.1306,41.2217,41.1306,41.1886,42425.0
2019-11-15 14:00:00,49.75,49.79,49.67,49.76,51574.0,41.1969,41.23,41.1306,41.2052,51574.0
2019-11-15 14:30:00,49.75,49.78,49.72,49.73,52912.0,41.1969,41.2217,41.172,41.1803,52912.0
2019-11-15 15:00:00,49.73,49.76,49.68,49.69,68873.0,41.1803,41.2052,41.1389,41.1472,68873.0
2019-11-15 15:30:00,49.69,49.69,49.49,49.55,281932.0,41.1472,41.1472,40.9816,41.0313,281932.0
2019-11-18 09:30:00,49.57,49.57,49.09,49.22,78349.0,41.0478,41.0478,40.6503,40.758,78349.0
2019-11-18 10:00:00,49.25,49.38,49.1,49.15,77371.0,40.7828,40.8905,40.6586,40.7,77371.0
2019-11-18 10:30:00,49.15,49.23,49.04,49.05,58044.0,40.7,40.7663,40.6089,40.6172,58044.0
2019-11-18 11:00:00,49.05,49.19,49.04,49.16,66506.0,40.6172,40.7331,40.6089,40.7083,66506.0
2019-11-18 11:30:00,49.16,49.36,49.16,49.36,45045.0,40.7083,40.8739,40.7083,40.8739,45045.0
2019-11-18 12:00:00,49.36,49.37,49.3,49.34,44023.0,40.8739,40.8822,40.8242,40.8574,44023.0
2019-11-18 12:30:00,49.34,49.41,49.33,49.39,46820.0,40.8574,40.9153,40.8491,40.8988,46820.0
2019-11-18 13:00:00,49.39,49.39,49.32,49.36,19426.0,40.8988,40.8988,40.8408,40.8739,19426.0
2019-11-18 13:30:00,49.34,49.38,49.31,49.34,73746.0,40.8574,40.8905,40.8325,40.8574,73746.0
2019-11-18 14:00:00,49.34,49.42,49.32,49.38,56688.0,40.8574,40.9236,40.8408,40.8905,56688.0
2019-11-18 14:30:00,49.38,49.44,49.36,49.36,56333.0,40.8905,40.9402,40.8739,40.8739,56333.0
2019-11-18 15:00:00,49.37,49.39,49.32,49.33,95930.0,40.8822,40.8988,40.8408,40.8491,95930.0
2019-11-18 15:30:00,49.33,49.34,49.23,49.3,234247.0,40.8491,40.8574,40.7663,40.8242,234247.0
2019-11-19 09:30:00,49.51,49.71,49.41,49.48,94907.0,40.9981,41.1637,40.9153,40.9733,94907.0
2019-11-19 10:00:00,49.5,49.56,49.3,49.53,74490.0,40.9899,41.0395,40.8242,41.0147,74490.0
2019-11-19 10:30:00,49.54,49.55,49.3,49.42,65132.0,41.023,41.0313,40.8242,40.9236,65132.0
2019-11-19 11:00:00,49.41,49.44,49.3,49.41,38905.0,40.9153,40.9402,40.8242,40.9153,38905.0
2019-11-19 11:30:00,49.41,49.59,49.39,49.48,38970.0,40.9153,41.0644,40.8988,40.9733,38970.0
2019-11-19 12:00:00,49.5,49.59,49.48,49.59,35130.0,40.9899,41.0644,40.9733,41.0644,35130.0
2019-11-19 12:30:00,49.59,49.6,49.52,49.58,32855.0,41.0644,41.0727,41.0064,41.0561,32855.0
2019-11-19 13:00:00,49.58,49.62,49.52,49.62,33586.0,41.0561,41.0892,41.0064,41.0892,33586.0
2019-11-19 13:30:00,49.61,49.62,49.49,49.52,71739.0,41.0809,41.0892,40.9816,41.0064,71739.0
2019-11-19 14:00:00,49.52,49.55,49.37,49.41,94085.0,41.0064,41.0313,40.8822,40.9153,94085.0
2019-11-19 14:30:00,49.41,49.44,49.36,49.36,65029.0,40.9153,40.9402,40.8739,40.8739,65029.0
2019-11-19 15:00:00,49.36,49.39,49.32,49.33,53596.0,40.8739,40.8988,40.8408,40.8491,53596.0
2019-11-19 15:30:00,49.33,49.4,49.26,49.3,174401.0,40.8491,40.907,40.7911,40.8242,174401.0
2019-11-20 09:30:00,49.04,49.17,48.87,48.98,123195.0,40.6089,40.7166,40.4682,40.5593,123195.0
2019-11-20 10:00:00,48.97,49.05,48.64,48.69,116423.0,40.551,40.6172,40.2777,40.3191,116423.0
2019-11-20 10:30:00,48.68,49.09,48.68,48.98,60233.0,40.3108,40.6503,40.3108,40.5593,60233.0
2019-11-20 11:00:00,48.98,49.22,48.98,49.18,118442.0,40.5593,40.758,40.5593,40.7249,118442.0
2019-11-20 11:30:00,49.17,49.2,49.09,49.1,67705.0,40.7166,40.7414,40.6503,40.6586,67705.0
2019-11-20 12:00:00,49.09,49.12,49.03,49.08,112489.0,40.6503,40.6752,40.6007,40.6421,112489.0
2019-11-20 12:30:00,49.08,49.15,48.76,48.92,149194.0,40.6421,40.7,40.3771,40.5096,149194.0
2019-11-20 13:00:00,48.9,48.92,48.63,48.66,86579.0,40.493,40.5096,40.2694,40.2943,86579.0
2019-11-20 13:30:00,48.65,48.78,48.54,48.72,184590.0,40.286,40.3936,40.1949,40.344,184590.0
2019-11-20 14:00:00,48.73,48.84,48.68,48.83,74316.0,40.3522,40.4433,40.3108,40.435,74316.0
2019-11-20 14:30:00,48.84,48.92,48.82,48.84,74850.0,40.4433,40.5096,40.4268,40.4433,74850.0
2019-11-20 15:00:00,48.83,48.9,48.8,48.84,82550.0,40.435,40.493,40.4102,40.4433,82550.0
2019-11-20 15:30:00,48.83,48.91,48.81,48.89,316685.0,40.435,40.5013,40.4185,40.4847,316685.0
2019-11-21 09:30:00,49.09,49.1,48.53,48.89,113678.0,40.6503,40.6586,40.1866,40.4847,113678.0
2019-11-21 10:00:00,48.89,48.94,48.7,48.82,92558.0,40.4847,40.5261,40.3274,40.4268,92558.0
2019-11-21 10:30:00,48.81,48.95,48.78,48.92,58059.0,40.4185,40.5344,40.3936,40.5096,58059.0
2019-11-21 11:00:00,48.92,48.92,48.77,48.84,50286.0,40.5096,40.5096,40.3854,40.4433,50286.0
2019-11-21 11:30:00,48.84,49.01,48.83,48.97,47318.0,40.4433,40.5841,40.435,40.551,47318.0
2019-11-21 12:00:00,48.96,49.2,48.95,49.16,46595.0,40.5427,40.7414,40.5344,40.7083,46595.0
2019-11-21 12:30:00,49.17,49.29,49.16,49.22,100796.0,40.7166,40.816,40.7083,40.758,100796.0
2019-11-21 13:00:00,49.23,49.3,49.19,49.28,44114.0,40.7663,40.8242,40.7331,40.8077,44114.0
2019-11-21 13:30:00,49.28,49.29,49.18,49.21,47707.0,40.8077,40.816,40.7249,40.7497,47707.0
2019-11-21 14:00:00,49.21,49.28,49.18,49.21,48485.0,40.7497,40.8077,40.7249,40.7497,48485.0
2019-11-21 14:30:00,49.22,49.23,49.14,49.2,44619.0,40.758,40.7663,40.6917,40.7414,44619.0
2019-11-21 15:00:00,49.21,49.26,49.11,49.19,100543.0,40.7497,40.7911,40.6669,40.7331,100543.0
2019-11-21 15:30:00,49.19,49.29,49.09,49.14,273613.0,40.7331,40.816,40.6503,40.6917,273613.0
2019-11-22 09:30:00,49.24,50.12,49.08,50.11,195969.0,40.7746,41.5033,40.6421,41.495,195969.0
2019-11-22 10:00:00,50.11,50.17,49.73,49.73,218878.0,41.495,41.5447,41.1803,41.1803,218878.0
2019-11-22 10:30:00,49.73,49.89,49.69,49.79,68981.0,41.1803,41.3128,41.1472,41.23,68981.0
2019-11-22 11:00:00,49.8,49.82,49.62,49.78,48133.0,41.2383,41.2548,41.0892,41.2217,48133.0
2019-11-22 11:30:00,49.78,49.95,49.73,49.74,68311.0,41.2217,41.3625,41.1803,41.1886,68311.0
2019-11-22 12:00:00,49.74,49.86,49.73,49.8,48890.0,41.1886,41.288,41.1803,41.2383,48890.0
2019-11-22 12:30:00,49.79,49.86,49.75,49.83,36642.0,41.23,41.288,41.1969,41.2631,36642.0
2019-11-22 13:00:00,49.83,49.94,49.82,49.93,55331.0,41.2631,41.3542,41.2548,41.3459,55331.0
2019-11-22 13:30:00,49.93,49.99,49.9,49.99,117729.0,41.3459,41.3956,41.3211,41.3956,117729.0
2019-11-22 14:00:00,49.98,50.0,49.93,49.98,85727.0,41.3873,41.4039,41.3459,41.3873,85727.0
2019-11-22 14:30:00,49.98,50.01,49.77,49.79,124937.0,41.3873,41.4122,41.2134,41.23,124937.0
2019-11-22 15:00:00,49.8,50.0,49.79,49.89,207505.0,41.2383,41.4039,41.23,41.3128,207505.0
2019-11-22 15:30:00,49.88,49.96,49.84,49.95,306527.0,41.3045,41.3708,41.2714,41.3625,306527.0
2019-11-25 09:30:00,50.16,50.25,49.8,50.04,85223.0,41.5364,41.6109,41.2383,41.437,85223.0
2019-11-25 10:00:00,50.04,50.43,50.0,50.36,61280.0,41.437,41.76,41.4039,41.702,61280.0
2019-11-25 10:30:00,50.36,50.44,50.25,50.32,52042.0,41.702,41.7682,41.6109,41.6689,52042.0
2019-11-25 11:00:00,50.34,50.36,50.19,50.25,43095.0,41.6854,41.702,41.5612,41.6109,43095.0
2019-11-25 11:30:00,50.25,50.27,50.06,50.1,69979.0,41.6109,41.6275,41.4536,41.4867,69979.0
2019-11-25 12:00:00,50.09,50.12,49.96,49.99,44609.0,41.4784,41.5033,41.3708,41.3956,44609.0
2019-11-25 12:30:00,50.0,50.14,50.0,50.14,27499.0,41.4039,41.5198,41.4039,41.5198,27499.0
2019-11-25 13:00:00,50.14,50.22,50.12,50.13,41289.0,41.5198,41.5861,41.5033,41.5115,41289.0
2019-11-25 13:30:00,50.13,50.15,50.07,50.13,29592.0,41.5115,41.5281,41.4619,41.5115,29592.0
2019-11-25 14:00:00,50.12,50.14,50.05,50.1,39951.0,41.5033,41.5198,41.4453,41.4867,39951.0
2019-11-25 14:30:00,50.1,50.24,50.04,50.22,81324.0,41.4867,41.6026,41.437,41.5861,81324.0
2019-11-25 15:00:00,50.22,50.29,50.16,50.28,59370.0,41.5861,41.644,41.5364,41.6358,59370.0
2019-11-25 15:30:00,50.28,50.35,50.17,50.17,249136.0,41.6358,41.6937,41.5447,41.5447,249136.0
2019-11-26 09:30:00,50.0,50.0,49.59,49.9,75472.0,41.4039,41.4039,41.0644,41.3211,75472.0
2019-11-26 10:00:00,49.92,50.0,49.76,49.89,53048.0,41.3376,41.4039,41.2052,41.3128,53048.0
2019-11-26 10:30:00,49.88,49.89,49.7,49.83,47495.0,41.3045,41.3128,41.1555,41.2631,47495.0
2019-11-26 11:00:00,49.83,49.83,49.57,49.71,60051.0,41.2631,41.2631,41.0478,41.1637,60051.0
2019-11-26 11:30:00,49.71,49.71,49.58,49.66,54989.0,41.1637,41.1637,41.0561,41.1223,54989.0
2019-11-26 12:00:00,49.66,49.78,49.66,49.75,26920.0,41.1223,41.2217,41.1223,41.1969,26920.0
2019-11-26 12:30:00,49.75,49.8,49.72,49.76,18011.0,41.1969,41.2383,41.172,41.2052,18011.0
2019-11-26 13:00:00,49.75,49.76,49.66,49.67,61584.0,41.1969,41.2052,41.1223,41.1306,61584.0
2019-11-26 13:30:00,49.67,49.72,49.62,49.72,41573.0,41.1306,41.172,41.0892,41.172,41573.0
2019-11-26 14:00:00,49.71,49.76,49.71,49.73,27137.0,41.1637,41.2052,41.1637,41.1803,27137.0
2019-11-26 14:30:00,49.74,49.77,49.66,49.69,110396.0,41.1886,41.2134,41.1223,41.1472,110396.0
2019-11-26 15:00:00,49.68,49.7,49.6,49.63,32220.0,41.1389,41.1555,41.0727,41.0975,32220.0
2019-11-26 15:30:00,49.63,49.69,49.6,49.66,109778.0,41.0975,41.1472,41.0727,41.1223,109778.0
2019-11-27 09:30:00,49.93,50.08,49.75,50.05,46496.0,41.3459,41.4701,41.1969,41.4453,46496.0
2019-11-27 10:00:00,50.03,50.03,49.82,49.84,25852.0,41.4287,41.4287,41.2548,41.2714,25852.0
2019-11-27 10:30:00,49.83,49.92,49.76,49.92,29270.0,41.2631,41.3376,41.2052,41.3376,29270.0
2019-11-27 11:00:00,49.91,49.95,49.76,49.8,23998.0,41.3294,41.3625,41.2052,41.2383,23998.0
2019-11-27 11:30:00,49.81,49.86,49.76,49.79,23311.0,41.2466,41.288,41.2052,41.23,23311.0
2019-11-27 12:00:00,49.81,49.93,49.81,49.89,20822.0,41.2466,41.3459,41.2466,41.3128,20822.0
2019-11-27 12:30:00,49.89,50.02,49.88,49.97,38118.0,41.3128,41.4205,41.3045,41.379,38118.0
2019-11-27 13:00:00,49.97,50.13,49.96,50.09,22870.0,41.379,41.5115,41.3708,41.4784,22870.0
2019-11-27 13:30:00,50.09,50.14,50.03,50.11,26255.0,41.4784,41.5198,41.4287,41.495,26255.0
2019-11-27 14:00:00,50.1,50.13,50.03,50.11,24939.0,41.4867,41.5115,41.4287,41.495,24939.0
2019-11-27 14:30:00,50.11,50.13,50.05,50.05,26885.0,41.495,41.5115,41.4453,41.4453,26885.0
2019-11-27 15:00:00,50.06,50.1,50.03,50.07,29119.0,41.4536,41.4867,41.4287,41.4619,29119.0
2019-11-27 15:30:00,50.08,50.1,49.96,50.08,172418.0,41.4701,41.4867,41.3708,41.4701,172418.0
2019-11-29 09:30:00,49.94,50.11,49.76,49.95,29419.0,41.3542,41.495,41.2052,41.3625,29419.0
2019-11-29 10:00:00,49.96,50.08,49.9,50.04,27990.0,41.3708,41.4701,41.3211,41.437,27990.0
2019-11-29 10:30:00,50.07,50.11,50.02,50.1,23675.0,41.4619,41.495,41.4205,41.4867,23675.0
2019-11-29 11:00:00,50.09,50.1,49.96,50.03,19101.0,41.4784,41.4867,41.3708,41.4287,19101.0
2019-11-29 11:30:00,50.02,50.04,49.89,49.94,35597.0,41.4205,41.437,41.3128,41.3542,35597.0
2019-11-29 12:00:00,49.94,50.11,49.93,50.07,29329.0,41.3542,41.495,41.3459,41.4619,29329.0
2019-11-29 12:30:00,50.07,50.09,49.7,49.77,91633.0,41.4619,41.4784,41.1555,41.2134,91633.0
2019-12-02 09:30:00,50.2,50.31,49.95,50.26,80944.0,41.5695,41.6606,41.3625,41.6192,80944.0
2019-12-02 10:00:00,50.24,50.24,49.76,49.86,65937.0,41.6026,41.6026,41.2052,41.288,65937.0
2019-12-02 10:30:00,49.84,49.91,49.6,49.61,50394.0,41.2714,41.3294,41.0727,41.0809,50394.0
2019-12-02 11:00:00,49.63,49.72,49.6,49.68,31584.0,41.0975,41.172,41.0727,41.1389,31584.0
2019-12-02 11:30:00,49.66,49.73,49.57,49.71,32009.0,41.1223,41.1803,41.0478,41.1637,32009.0
2019-12-02 12:00:00,49.73,49.75,49.49,49.61,42251.0,41.1803,41.1969,40.9816,41.0809,42251.0
2019-12-02 12:30:00,49.6,49.7,49.57,49.59,20706.0,41.0727,41.1555,41.0478,41.0644,20706.0
2019-12-02 13:00:00,49.58,49.66,49.57,49.6,20729.0,41.0561,41.1223,41.0478,41.0727,20729.0
2019-12-02 13:30:00,49.61,49.63,49.57,49.58,26721.0,41.0809,41.0975,41.0478,41.0561,26721.0
2019-12-02 14:00:00,49.57,49.7,49.55,49.7,83824.0,41.0478,41.1555,41.0313,41.1555,83824.0
2019-12-02 14:30:00,49.7,49.74,49.63,49.65,33573.0,41.1555,41.1886,41.0975,41.1141,33573.0
2019-12-02 15:00:00,49.65,49.65,49.45,49.47,37013.0,41.1141,41.1141,40.9484,40.965,37013.0
2019-12-02 15:30:00,49.46,49.58,49.42,49.5,176923.0,40.9567,41.0561,40.9236,40.9899,176923.0
2019-12-03 09:30:00,48.75,49.0,48.03,48.54,202087.0,40.3688,40.5758,39.7726,40.1949,202087.0
2019-12-03 10:00:00,48.52,48.52,48.17,48.24,57365.0,40.1783,40.1783,39.8885,39.9465,57365.0
2019-12-03 10:30:00,48.21,48.35,48.16,48.28,88848.0,39.9216,40.0376,39.8802,39.9796,88848.0
2019-12-03 11:00:00,48.27,48.39,48.17,48.32,74592.0,39.9713,40.0707,39.8885,40.0127,74592.0
2019-12-03 11:30:00,48.31,48.36,48.18,48.23,39899.0,40.0044,40.0458,39.8968,39.9382,39899.0
2019-12-03 12:00:00,48.23,48.29,48.12,48.27,37182.0,39.9382,39.9879,39.8471,39.9713,37182.0
2019-12-03 12:30:00,48.26,48.28,48.2,48.25,23144.0,39.963,39.9796,39.9134,39.9548,23144.0
2019-12-03 13:00:00,48.27,48.33,48.26,48.32,27122.0,39.9713,40.021,39.963,40.0127,27122.0
2019-12-03 13:30:00,48.32,48.36,48.24,48.25,37107.0,40.0127,40.0458,39.9465,39.9548,37107.0
2019-12-03 14:00:00,48.25,48.31,48.24,48.3,28501.0,39.9548,40.0044,39.9465,39.9962,28501.0
2019-12-03 14:30:00,48.3,48.36,48.24,48.34,30425.0,39.9962,40.0458,39.9465,40.0293,30425.0
2019-12-03 15:00:00,48.34,48.55,48.32,48.55,56693.0,40.0293,40.2032,40.0127,40.2032,56693.0
2019-12-03 15:30:00,48.55,48.61,48.43,48.57,223858.0,40.2032,40.2529,40.1038,40.2197,223858.0
2019-12-04 09:30:00,48.79,49.25,48.64,49.2,69714.0,40.4019,40.7828,40.2777,40.7414,69714.0
2019-12-04 10:00:00,49.18,49.38,49.09,49.34,59799.0,40.7249,40.8905,40.6503,40.8574,59799.0
2019-12-04 10:30:00,49.34,49.35,49.08,49.12,46983.0,40.8574,40.8656,40.6421,40.6752,46983.0
2019-12-04 11:00:00,49.15,49.23,49.06,49.2,80718.0,40.7,40.7663,40.6255,40.7414,80718.0
2019-12-04 11:30:00,49.21,49.25,49.15,49.22,44415.0,40.7497,40.7828,40.7,40.758,44415.0
2019-12-04 12:00:00,49.22,49.24,49.15,49.21,26893.0,40.758,40.7746,40.7,40.7497,26893.0
2019-12-04 12:30:00,49.2,49.27,49.12,49.24,28247.0,40.7414,40.7994,40.6752,40.7746,28247.0
2019-12-04 13:00:00,49.25,49.31,49.22,49.29,33153.0,40.7828,40.8325,40.758,40.816,33153.0
2019-12-04 13:30:00,49.28,49.33,49.23,49.33,27074.0,40.8077,40.8491,40.7663,40.8491,27074.0
2019-12-04 14:00:00,49.32,49.33,49.16,49.23,35059.0,40.8408,40.8491,40.7083,40.7663,35059.0
2019-12-04 14:30:00,49.23,49.3,49.17,49.29,32864.0,40.7663,40.8242,40.7166,40.816,32864.0
2019-12-04 15:00:00,49.29,49.29,49.21,49.23,37714.0,40.816,40.816,40.7497,40.7663,37714.0
2019-12-04 15:30:00,49.23,49.28,49.09,49.1,182856.0,40.7663,40.8077,40.6503,40.6586,182856.0
2019-12-05 09:30:00,49.44,49.57,49.22,49.27,38531.0,40.9402,41.0478,40.758,40.7994,38531.0
2019-12-05 10:00:00,49.28,49.35,49.17,49.22,32948.0,40.8077,40.8656,40.7166,40.758,32948.0
2019-12-05 10:30:00,49.22,49.22,49.06,49.14,50602.0,40.758,40.758,40.6255,40.6917,50602.0
2019-12-05 11:00:00,49.14,49.23,49.09,49.11,58716.0,40.6917,40.7663,40.6503,40.6669,58716.0
2019-12-05 11:30:00,49.1,49.15,49.05,49.14,51133.0,40.6586,40.7,40.6172,40.6917,51133.0
2019-12-05 12:00:00,49.14,49.21,49.13,49.2,49400.0,40.6917,40.7497,40.6835,40.7414,49400.0
2019-12-05 12:30:00,49.2,49.25,49.15,49.16,76051.0,40.7414,40.7828,40.7,40.7083,76051.0
2019-12-05 13:00:00,49.16,49.21,49.15,49.19,37362.0,40.7083,40.7497,40.7,40.7331,37362.0
2019-12-05 13:30:00,49.2,49.26,49.17,49.21,62148.0,40.7414,40.7911,40.7166,40.7497,62148.0
2019-12-05 14:00:00,49.21,49.29,49.2,49.25,47995.0,40.7497,40.816,40.7414,40.7828,47995.0
2019-12-05 14:30:00,49.24,49.29,49.17,49.23,93084.0,40.7746,40.816,40.7166,40.7663,93084.0
2019-12-05 15:00:00,49.24,49.36,49.24,49.32,104083.0,40.7746,40.8739,40.7746,40.8408,104083.0
2019-12-05 15:30:00,49.32,49.37,49.27,49.3,132924.0,40.8408,40.8822,40.7994,40.8242,132924.0
2019-12-06 09:30:00,50.03,50.47,49.75,50.14,94217.0,41.4287,41.7931,41.1969,41.5198,94217.0
2019-12-06 10:00:00,50.14,50.22,50.09,50.11,129122.0,41.5198,41.5861,41.4784,41.495,129122.0
2019-12-06 10:30:00,50.11,50.15,50.01,50.07,73548.0,41.495,41.5281,41.4122,41.4619,73548.0
2019-12-06 11:00:00,50.07,50.19,50.07,50.12,99028.0,41.4619,41.5612,41.4619,41.5033,99028.0
2019-12-06 11:30:00,50.12,50.14,50.06,50.11,88324.0,41.5033,41.5198,41.4536,41.495,88324.0
2019-12-06 12:00:00,50.1,50.12,50.06,50.11,43365.0,41.4867,41.5033,41.4536,41.495,43365.0
2019-12-06 12:30:00,50.11,50.11,50.01,50.01,116141.0,41.495,41.495,41.4122,41.4122,116141.0
2019-12-06 13:00:00,50.0,50.02,49.92,49.92,40044.0,41.4039,41.4205,41.3376,41.3376,40044.0
2019-12-06 13:30:00,49.91,49.92,49.8,49.82,107007.0,41.3294,41.3376,41.2383,41.2548,107007.0
2019-12-06 14:00:00,49.83,49.87,49.78,49.86,45670.0,41.2631,41.2962,41.2217,41.288,45670.0
2019-12-06 14:30:00,49.86,49.86,49.78,49.83,40285.0,41.288,41.288,41.2217,41.2631,40285.0
2019-12-06 15:00:00,49.84,49.89,49.77,49.78,99864.0,41.2714,41.3128,41.2134,41.2217,99864.0
2019-12-06 15:30:00,49.78,49.84,49.69,49.71,241858.0,41.2217,41.2714,41.1472,41.1637,241858.0
2019-12-09 09:30:00,49.67,49.72,49.53,49.6,49947.0,41.1306,41.172,41.0147,41.0727,49947.0
2019-12-09 10:00:00,49.6,49.8,49.57,49.77,40283.0,41.0727,41.2383,41.0478,41.2134,40283.0
2019-12-09 10:30:00,49.75,49.84,49.69,49.73,46611.0,41.1969,41.2714,41.1472,41.1803,46611.0
2019-12-09 11:00:00,49.73,49.8,49.68,49.69,18329.0,41.1803,41.2383,41.1389,41.1472,18329.0
2019-12-09 11:30:00,49.71,49.76,49.65,49.65,21220.0,41.1637,41.2052,41.1141,41.1141,21220.0
2019-12-09 12:00:00,49.66,49.69,49.6,49.62,19676.0,41.1223,41.1472,41.0727,41.0892,19676.0
2019-12-09 12:30:00,49.61,49.67,49.56,49.59,20606.0,41.0809,41.1306,41.0395,41.0644,20606.0
2019-12-09 13:00:00,49.61,49.67,49.58,49.65,18788.0,41.0809,41.1306,41.0561,41.1141,18788.0
2019-12-09 13:30:00,49.65,49.72,49.62,49.67,25666.0,41.1141,41.172,41.0892,41.1306,25666.0
2019-12-09 14:00:00,49.67,49.68,49.63,49.65,36362.0,41.1306,41.1389,41.0975,41.1141,36362.0
2019-12-09 14:30:00,49.65,49.69,49.65,49.69,44305.0,41.1141,41.1472,41.1141,41.1472,44305.0
2019-12-09 15:00:00,49.7,49.71,49.66,49.67,47927.0,41.1555,41.1637,41.1223,41.1306,47927.0
2019-12-09 15:30:00,49.66,49.77,49.6,49.65,207074.0,41.1223,41.2134,41.0727,41.1141,207074.0
2019-12-10 09:30:00,49.67,49.67,49.37,49.58,37243.0,41.1306,41.1306,40.8822,41.0561,37243.0
2019-12-10 10:00:00,49.59,49.93,49.56,49.92,62658.0,41.0644,41.3459,41.0395,41.3376,62658.0
2019-12-10 10:30:00,49.91,49.95,49.77,49.88,38026.0,41.3294,41.3625,41.2134,41.3045,38026.0
2019-12-10 11:00:00,49.88,49.94,49.73,49.93,58424.0,41.3045,41.3542,41.1803,41.3459,58424.0
2019-12-10 11:30:00,49.96,49.97,49.85,49.88,51666.0,41.3708,41.379,41.2797,41.3045,51666.0
2019-12-10 12:00:00,49.88,49.91,49.78,49.8,45053.0,41.3045,41.3294,41.2217,41.2383,45053.0
2019-12-10 12:30:00,49.8,49.88,49.77,49.84,113415.0,41.2383,41.3045,41.2134,41.2714,113415.0
2019-12-10 13:00:00,49.85,50.01,49.85,50.01,72572.0,41.2797,41.4122,41.2797,41.4122,72572.0
2019-12-10 13:30:00,50.01,50.02,49.91,50.02,48941.0,41.4122,41.4205,41.3294,41.4205,48941.0
2019-12-10 14:00:00,50.01,50.09,49.98,50.04,35915.0,41.4122,41.4784,41.3873,41.437,35915.0
2019-12-10 14:30:00,50.05,50.07,49.97,50.02,83992.0,41.4453,41.4619,41.379,41.4205,83992.0
2019-12-10 15:00:00,50.03,50.05,49.97,49.98,60703.0,41.4287,41.4453,41.379,41.3873,60703.0
2019-12-10 15:30:00,49.99,50.0,49.85,49.91,261996.0,41.3956,41.4039,41.2797,41.3294,261996.0
2019-12-11 09:30:00,50.05,50.25,49.97,50.07,56030.0,41.4453,41.6109,41.379,41.4619,56030.0
2019-12-11 10:00:00,50.08,50.09,49.89,49.89,51483.0,41.4701,41.4784,41.3128,41.3128,51483.0
2019-12-11 10:30:00,49.88,49.92,49.77,49.8,24361.0,41.3045,41.3376,41.2134,41.2383,24361.0
2019-12-11 11:00:00,49.8,49.8,49.61,49.65,25871.0,41.2383,41.2383,41.0809,41.1141,25871.0
2019-12-11 11:30:00,49.65,49.78,49.64,49.71,24628.0,41.1141,41.2217,41.1058,41.1637,24628.0
2019-12-11 12:00:00,49.72,49.88,49.72,49.82,35428.0,41.172,41.3045,41.172,41.2548,35428.0
2019-12-11 12:30:00,49.83,49.92,49.79,49.88,17236.0,41.2631,41.3376,41.23,41.3045,17236.0
2019-12-11 13:00:00,49.87,49.97,49.87,49.93,55706.0,41.2962,41.379,41.2962,41.3459,55706.0
2019-12-11 13:30:00,49.94,49.99,49.91,49.98,50838.0,41.3542,41.3956,41.3294,41.3873,50838.0
2019-12-11 14:00:00,49.98,50.08,49.96,50.04,34353.0,41.3873,41.4701,41.3708,41.437,34353.0
2019-12-11 14:30:00,50.05,50.07,49.93,50.01,51798.0,41.4453,41.4619,41.3459,41.4122,51798.0
2019-12-11 15:00:00,50.01,50.08,49.94,49.97,100351.0,41.4122,41.4701,41.3542,41.379,100351.0
2019-12-11 15:30:00,49.97,49.98,49.78,49.83,223599.0,41.379,41.3873,41.2217,41.2631,223599.0
2019-12-12 09:30:00,49.96,50.93,49.9,50.89,126931.0,41.3708,42.174,41.3211,42.1409,126931.0
2019-12-12 10:00:00,50.89,51.41,50.89,51.29,130597.0,42.1409,42.5715,42.1409,42.4721,130597.0
2019-12-12 10:30:00,51.29,51.31,51.11,51.17,97435.0,42.4721,42.4887,42.3231,42.3727,97435.0
2019-12-12 11:00:00,51.18,51.28,51.09,51.15,63694.0,42.381,42.4638,42.3065,42.3562,63694.0
2019-12-12 11:30:00,51.14,51.15,51.0,51.12,63919.0,42.3479,42.3562,42.232,42.3313,63919.0
2019-12-12 12:00:00,51.11,51.15,51.05,51.13,114689.0,42.3231,42.3562,42.2734,42.3396,114689.0
2019-12-12 12:30:00,51.14,51.32,51.14,51.17,52369.0,42.3479,42.497,42.3479,42.3727,52369.0
2019-12-12 13:00:00,51.18,51.25,51.12,51.18,30706.0,42.381,42.439,42.3313,42.381,30706.0
2019-12-12 13:30:00,51.18,51.21,51.09,51.14,53928.0,42.381,42.4059,42.3065,42.3479,53928.0
2019-12-12 14:00:00,51.14,51.24,51.08,51.21,138464.0,42.3479,42.4307,42.2982,42.4059,138464.0
2019-12-12 14:30:00,51.21,51.52,51.19,51.48,144135.0,42.4059,42.6626,42.3893,42.6294,144135.0
2019-12-12 15:00:00,51.49,51.8,51.49,51.78,131809.0,42.6377,42.8944,42.6377,42.8779,131809.0
2019-12-12 15:30:00,51.77,51.86,51.65,51.82,426252.0,42.8696,42.9441,42.7702,42.911,426252.0
2019-12-13 09:30:00,51.72,51.72,51.2,51.63,63394.0,42.8282,42.8282,42.3976,42.7537,63394.0
2019-12-13 10:00:00,51.61,52.0,51.57,51.72,90859.0,42.7371,43.06,42.704,42.8282,90859.0
2019-12-13 10:30:00,51.71,51.73,51.23,51.25,105990.0,42.8199,42.8365,42.4224,42.439,105990.0
2019-12-13 11:00:00,51.27,51.3,50.91,50.93,48922.0,42.4556,42.4804,42.1574,42.174,48922.0
2019-12-13 11:30:00,50.94,51.14,50.89,51.13,29388.0,42.1823,42.3479,42.1409,42.3396,29388.0
2019-12-13 12:00:00,51.13,51.17,50.99,51.12,23304.0,42.3396,42.3727,42.2237,42.3313,23304.0
2019-12-13 12:30:00,51.13,51.16,51.01,51.16,22531.0,42.3396,42.3645,42.2403,42.3645,22531.0
2019-12-13 13:00:00,51.16,51.17,51.1,51.13,29658.0,42.3645,42.3727,42.3148,42.3396,29658.0
2019-12-13 13:30:00,51.13,51.25,51.07,51.22,60147.0,42.3396,42.439,42.2899,42.4141,60147.0
2019-12-13 14:00:00,51.23,51.24,51.16,51.2,33115.0,42.4224,42.4307,42.3645,42.3976,33115.0
2019-12-13 14:30:00,51.19,51.25,51.12,51.19,47803.0,42.3893,42.439,42.3313,42.3893,47803.0
2019-12-13 15:00:00,51.2,51.21,51.06,51.09,47129.0,42.3976,42.4059,42.2817,42.3065,47129.0
2019-12-13 15:30:00,51.09,51.18,51.08,51.16,225051.0,42.3065,42.381,42.2982,42.3645,225051.0
2019-12-16 09:30:00,51.59,51.87,51.49,51.53,104597.0,42.7205,42.9524,42.6377,42.6709,104597.0
2019-12-16 10:00:00,51.54,51.82,51.54,51.78,98994.0,42.6791,42.911,42.6791,42.8779,98994.0
2019-12-16 10:30:00,51.78,51.86,51.74,51.8,58018.0,42.8779,42.9441,42.8447,42.8944,58018.0
2019-12-16 11:00:00,51.8,51.9,51.76,51.83,76408.0,42.8944,42.9772,42.8613,42.9193,76408.0
2019-12-16 11:30:00,51.83,51.96,51.82,51.87,77758.0,42.9193,43.0269,42.911,42.9524,77758.0
2019-12-16 12:00:00,51.86,51.97,51.84,51.93,52825.0,42.9441,43.0352,42.9276,43.0021,52825.0
2019-12-16 12:30:00,51.94,51.98,51.91,51.92,67151.0,43.0104,43.0435,42.9855,42.9938,67151.0
2019-12-16 13:00:00,51.91,51.93,51.84,51.9,47768.0,42.9855,43.0021,42.9276,42.9772,47768.0
2019-12-16 13:30:00,51.9,51.91,51.77,51.79,1131693.0,42.9772,42.9855,42.8696,42.8862,1131693.0
2019-12-16 14:00:00,51.78,51.85,51.76,51.76,1148985.0,42.8779,42.9358,42.8613,42.8613,1148985.0
2019-12-16 14:30:00,51.76,51.76,51.48,51.55,126108.0,42.8613,42.8613,42.6294,42.6874,126108.0
2019-12-16 15:00:00,51.54,51.54,51.38,51.42,174638.0,42.6791,42.6791,42.5466,42.5798,174638.0
2019-12-16 15:30:00,51.42,51.43,51.15,51.19,480406.0,42.5798,42.588,42.3562,42.3893,480406.0
2019-12-17 09:30:00,51.02,51.35,50.91,50.94,130963.0,42.2485,42.5218,42.1574,42.1823,130963.0
2019-12-17 10:00:00,50.95,51.18,50.91,51.15,106964.0,42.1906,42.381,42.1574,42.3562,106964.0
2019-12-17 10:30:00,51.15,51.22,51.1,51.13,81686.0,42.3562,42.4141,42.3148,42.3396,81686.0
2019-12-17 11:00:00,51.13,51.22,51.12,51.16,64514.0,42.3396,42.4141,42.3313,42.3645,64514.0
2019-12-17 11:30:00,51.17,51.28,51.16,51.27,45167.0,42.3727,42.4638,42.3645,42.4556,45167.0
2019-12-17 12:00:00,51.27,51.34,51.25,51.34,40437.0,42.4556,42.5135,42.439,42.5135,40437.0
2019-12-17 12:30:00,51.34,51.56,51.32,51.56,180463.0,42.5135,42.6957,42.497,42.6957,180463.0
2019-12-17 13:00:00,51.55,51.61,51.51,51.55,108225.0,42.6874,42.7371,42.6543,42.6874,108225.0
2019-12-17 13:30:00,51.55,51.55,51.49,51.52,42983.0,42.6874,42.6874,42.6377,42.6626,42983.0
2019-12-17 14:00:00,51.52,51.54,51.47,51.48,94444.0,42.6626,42.6791,42.6212,42.6294,94444.0
2019-12-17 14:30:00,51.48,51.53,51.46,51.52,64545.0,42.6294,42.6709,42.6129,42.6626,64545.0
2019-12-17 15:00:00,51.51,51.67,51.5,51.66,84604.0,42.6543,42.7868,42.646,42.7785,84604.0
2019-12-17 15:30:00,51.66,51.69,51.5,51.52,192027.0,42.7785,42.8033,42.646,42.6626,192027.0
2019-12-18 09:30:00,51.6,51.73,51.25,51.64,47865.0,42.7288,42.8365,42.439,42.7619,47865.0
2019-12-18 10:00:00,51.63,51.66,51.48,51.48,34825.0,42.7537,42.7785,42.6294,42.6294,34825.0
2019-12-18 10:30:00,51.48,51.62,51.48,51.62,63398.0,42.6294,42.7454,42.6294,42.7454,63398.0
2019-12-18 11:00:00,51.62,51.71,51.56,51.57,32843.0,42.7454,42.8199,42.6957,42.704,32843.0
2019-12-18 11:30:00,51.57,51.61,51.23,51.32,66046.0,42.704,42.7371,42.4224,42.497,66046.0
2019-12-18 12:00:00,51.33,51.38,51.28,51.29,35731.0,42.5052,42.5466,42.4638,42.4721,35731.0
2019-12-18 12:30:00,51.29,51.33,51.06,51.14,108135.0,42.4721,42.5052,42.2817,42.3479,108135.0
2019-12-18 13:00:00,51.15,51.23,51.13,51.16,40695.0,42.3562,42.4224,42.3396,42.3645,40695.0
2019-12-18 13:30:00,51.16,51.23,51.14,51.18,36282.0,42.3645,42.4224,42.3479,42.381,36282.0
2019-12-18 14:00:00,51.19,51.24,51.16,51.22,60486.0,42.3893,42.4307,42.3645,42.4141,60486.0
2019-12-18 14:30:00,51.21,51.28,51.19,51.27,49047.0,42.4059,42.4638,42.3893,42.4556,49047.0
2019-12-18 15:00:00,51.28,51.36,51.25,51.32,150726.0,42.4638,42.5301,42.439,42.497,150726.0
2019-12-18 15:30:00,51.32,51.39,51.23,51.36,213671.0,42.497,42.5549,42.4224,42.5301,213671.0
2019-12-19 09:30:00,51.34,51.46,51.22,51.38,105353.0,42.5135,42.6129,42.4141,42.5466,105353.0
2019-12-19 10:00:00,51.38,51.51,51.3,51.49,63568.0,42.5466,42.6543,42.4804,42.6377,63568.0
2019-12-19 10:30:00,51.48,51.56,51.43,51.51,51838.0,42.6294,42.6957,42.588,42.6543,51838.0
2019-12-19 11:00:00,51.5,51.56,51.41,51.5,46432.0,42.646,42.6957,42.5715,42.646,46432.0
2019-12-19 11:30:00,51.48,51.53,51.41,51.41,48914.0,42.6294,42.6709,42.5715,42.5715,48914.0
2019-12-19 12:00:00,51.41,51.5,51.38,51.48,36391.0,42.5715,42.646,42.5466,42.6294,36391.0
2019-12-19 12:30:00,51.5,51.51,51.4,51.43,70048.0,42.646,42.6543,42.5632,42.588,70048.0
2019-12-19 13:00:00,51.42,51.46,51.31,51.42,42712.0,42.5798,42.6129,42.4887,42.5798,42712.0
2019-12-19 13:30:00,51.42,51.52,51.38,51.52,31925.0,42.5798,42.6626,42.5466,42.6626,31925.0
2019-12-19 14:00:00,51.52,51.6,51.5,51.57,46037.0,42.6626,42.7288,42.646,42.704,46037.0
2019-12-19 14:30:00,51.58,51.58,51.5,51.52,64405.0,42.7123,42.7123,42.646,42.6626,64405.0
2019-12-19 15:00:00,51.52,51.57,51.4,51.44,88344.0,42.6626,42.704,42.5632,42.5963,88344.0
2019-12-19 15:30:00,51.45,51.51,51.28,51.5,220231.0,42.6046,42.6543,42.4638,42.646,220231.0
2019-12-20 09:30:00,51.77,51.77,51.29,51.64,242505.0,42.8696,42.8696,42.4721,42.7619,242505.0
2019-12-20 10:00:00,51.64,51.76,51.54,51.65,42264.0,42.7619,42.8613,42.6791,42.7702,42264.0
2019-12-20 10:30:00,51.65,51.91,51.64,51.9,29852.0,42.7702,42.9855,42.7619,42.9772,29852.0
2019-12-20 11:00:00,51.92,51.97,51.8,51.84,44865.0,42.9938,43.0352,42.8944,42.9276,44865.0
2019-12-20 11:30:00,51.83,51.87,51.72,51.73,38457.0,42.9193,42.9524,42.8282,42.8365,38457.0
2019-12-20 12:00:00,51.74,51.78,51.62,51.66,41899.0,42.8447,42.8779,42.7454,42.7785,41899.0
2019-12-20 12:30:00,51.65,51.73,51.61,51.71,1327537.0,42.7702,42.8365,42.7371,42.8199,1327537.0
2019-12-20 13:00:00,51.72,51.8,51.68,51.74,41031.0,42.8282,42.8944,42.7951,42.8447,41031.0
2019-12-20 13:30:00,51.75,51.79,51.67,51.69,71970.0,42.853,42.8862,42.7868,42.8033,71970.0
2019-12-20 14:00:00,51.7,51.74,51.64,51.72,42866.0,42.8116,42.8447,42.7619,42.8282,42866.0
2019-12-20 14:30:00,51.72,51.74,51.66,51.73,50915.0,42.8282,42.8447,42.7785,42.8365,50915.0
2019-12-20 15:00:00,51.73,51.74,51.6,51.63,79496.0,42.8365,42.8447,42.7288,42.7537,79496.0
2019-12-20 15:30:00,51.62,51.76,51.38,51.61,357676.0,42.7454,42.8613,42.5466,42.7371,357676.0
2019-12-23 09:30:00,51.69,51.74,51.36,51.47,50154.0,42.8033,42.8447,42.5301,42.6212,50154.0
2019-12-23 10:00:00,51.53,51.7,51.52,51.67,38231.0,42.6709,42.8116,42.6626,42.7868,38231.0
2019-12-23 10:30:00,51.66,51.68,51.51,51.55,41354.0,42.7785,42.7951,42.6543,42.6874,41354.0
2019-12-23 11:00:00,51.56,51.62,51.52,51.55,23271.0,42.6957,42.7454,42.6626,42.6874,23271.0
2019-12-23 11:30:00,51.56,51.57,51.4,51.43,30570.0,42.6957,42.704,42.5632,42.588,30570.0
2019-12-23 12:00:00,51.41,51.42,51.27,51.31,49364.0,42.5715,42.5798,42.4556,42.4887,49364.0
2019-12-23 12:30:00,51.32,51.35,51.22,51.35,27686.0,42.497,42.5218,42.4141,42.5218,27686.0
2019-12-23 13:00:00,51.35,51.44,51.34,51.44,19812.0,42.5218,42.5963,42.5135,42.5963,19812.0
2019-12-23 13:30:00,51.42,51.46,51.39,51.41,25841.0,42.5798,42.6129,42.5549,42.5715,25841.0
2019-12-23 14:00:00,51.43,51.5,51.41,51.47,22855.0,42.588,42.646,42.5715,42.6212,22855.0
2019-12-23 14:30:00,51.46,51.5,51.37,51.38,22484.0,42.6129,42.646,42.5384,42.5466,22484.0
2019-12-23 15:00:00,51.39,51.4,51.31,51.36,30220.0,42.5549,42.5632,42.4887,42.5301,30220.0
2019-12-23 15:30:00,51.36,51.39,51.31,51.34,116076.0,42.5301,42.5549,42.4887,42.5135,116076.0
2019-12-24 09:30:00,51.55,51.59,51.39,51.48,24304.0,42.6874,42.7205,42.5549,42.6294,24304.0
2019-12-24 10:00:00,51.48,51.52,51.29,51.31,24129.0,42.6294,42.6626,42.4721,42.4887,24129.0
2019-12-24 10:30:00,51.29,51.45,51.29,51.39,20006.0,42.4721,42.6046,42.4721,42.5549,20006.0
2019-12-24 11:00:00,51.43,51.49,51.41,51.47,20283.0,42.588,42.6377,42.5715,42.6212,20283.0
2019-12-24 11:30:00,51.47,51.5,51.42,51.48,24283.0,42.6212,42.646,42.5798,42.6294,24283.0
2019-12-24 12:00:00,51.48,51.57,51.48,51.54,41160.0,42.6294,42.704,42.6294,42.6791,41160.0
2019-12-24 12:30:00,51.55,51.57,51.47,51.54,41967.0,42.6874,42.704,42.6212,42.6791,41967.0
2019-12-26 09:30:00,51.48,51.53,50.51,51.42,39324.0,42.6294,42.6709,41.8262,42.5798,39324.0
2019-12-26 10:00:00,51.44,51.59,51.4,51.58,15669.0,42.5963,42.7205,42.5632,42.7123,15669.0
2019-12-26 10:30:00,51.58,51.63,51.53,51.58,14266.0,42.7123,42.7537,42.6709,42.7123,14266.0
2019-12-26 11:00:00,51.59,51.7,51.59,51.68,12782.0,42.7205,42.8116,42.7205,42.7951,12782.0
2019-12-26 11:30:00,51.69,51.71,51.58,51.58,9230.0,42.8033,42.8199,42.7123,42.7123,9230.0
2019-12-26 12:00:00,51.58,51.6,51.48,51.52,15523.0,42.7123,42.7288,42.6294,42.6626,15523.0
2019-12-26 12:30:00,51.51,51.58,51.5,51.5,14369.0,42.6543,42.7123,42.646,42.646,14369.0
2019-12-26 13:00:00,51.5,51.53,51.47,51.48,17054.0,42.646,42.6709,42.6212,42.6294,17054.0
2019-12-26 13:30:00,51.48,51.57,51.48,51.55,21074.0,42.6294,42.704,42.6294,42.6874,21074.0
2019-12-26 14:00:00,51.56,51.65,51.56,51.64,18907.0,42.6957,42.7702,42.6957,42.7619,18907.0
2019-12-26 14:30:00,51.63,51.63,51.5,51.52,14857.0,42.7537,42.7537,42.646,42.6626,14857.0
2019-12-26 15:00:00,51.52,51.54,51.49,51.52,21153.0,42.6626,42.6791,42.6377,42.6626,21153.0
2019-12-26 15:30:00,51.51,51.67,51.47,51.66,99371.0,42.6543,42.7868,42.6212,42.7785,99371.0
2019-12-27 09:30:00,51.86,51.86,51.58,51.59,33191.0,42.9441,42.9441,42.7123,42.7205,33191.0
2019-12-27 10:00:00,51.56,51.59,51.36,51.48,29528.0,42.6957,42.7205,42.5301,42.6294,29528.0
2019-12-27 10:30:00,51.5,51.54,51.48,51.54,18573.0,42.646,42.6791,42.6294,42.6791,18573.0
2019-12-27 11:00:00,51.52,51.63,51.49,51.55,45273.0,42.6626,42.7537,42.6377,42.6874,45273.0
2019-12-27 11:30:00,51.55,51.7,51.51,51.66,32474.0,42.6874,42.8116,42.6543,42.7785,32474.0
2019-12-27 12:00:00,51.65,51.65,51.57,51.58,28252.0,42.7702,42.7702,42.704,42.7123,28252.0
2019-12-27 12:30:00,51.59,51.61,51.54,51.57,54377.0,42.7205,42.7371,42.6791,42.704,54377.0
2019-12-27 13:00:00,51.58,51.73,51.55,51.71,47542.0,42.7123,42.8365,42.6874,42.8199,47542.0
2019-12-27 13:30:00,51.72,51.73,51.65,51.7,65244.0,42.8282,42.8365,42.7702,42.8116,65244.0
2019-12-27 14:00:00,51.7,51.74,51.59,51.63,87303.0,42.8116,42.8447,42.7205,42.7537,87303.0
2019-12-27 14:30:00,51.64,51.68,51.59,51.61,30225.0,42.7619,42.7951,42.7205,42.7371,30225.0
2019-12-27 15:00:00,51.6,51.61,51.48,51.49,32009.0,42.7288,42.7371,42.6294,42.6377,32009.0
2019-12-27 15:30:00,51.48,51.58,51.46,51.5,81535.0,42.6294,42.7123,42.6129,42.646,81535.0
2019-12-30 09:30:00,51.81,51.91,51.3,51.78,58456.0,42.9027,42.9855,42.4804,42.8779,58456.0
2019-12-30 10:00:00,51.79,51.82,51.63,51.71,78938.0,42.8862,42.911,42.7537,42.8199,78938.0
2019-12-30 10:30:00,51.73,51.75,51.61,51.75,62273.0,42.8365,42.853,42.7371,42.853,62273.0
2019-12-30 11:00:00,51.75,51.88,51.7,51.81,63220.0,42.853,42.9607,42.8116,42.9027,63220.0
2019-12-30 11:30:00,51.81,51.96,51.77,51.87,81273.0,42.9027,43.0269,42.8696,42.9524,81273.0
2019-12-30 12:00:00,51.87,51.98,51.84,51.94,68588.0,42.9524,43.0435,42.9276,43.0104,68588.0
2019-12-30 12:30:00,51.94,52.07,51.92,52.04,108840.0,43.0104,43.118,42.9938,43.0932,108840.0
2019-12-30 13:00:00,52.04,52.08,51.98,52.03,70570.0,43.0932,43.1263,43.0435,43.0849,70570.0
2019-12-30 13:30:00,52.03,52.06,51.97,52.03,95353.0,43.0849,43.1097,43.0352,43.0849,95353.0
2019-12-30 14:00:00,52.02,52.02,51.88,51.91,45590.0,43.0766,43.0766,42.9607,42.9855,45590.0
2019-12-30 14:30:00,51.91,51.92,51.82,51.85,74713.0,42.9855,42.9938,42.911,42.9358,74713.0
2019-12-30 15:00:00,51.85,51.94,51.82,51.87,73239.0,42.9358,43.0104,42.911,42.9524,73239.0
2019-12-30 15:30:00,51.87,51.9,51.67,51.77,185885.0,42.9524,42.9772,42.7868,42.8696,185885.0
2019-12-31 09:30:00,51.61,52.01,51.61,51.98,52518.0,42.7371,43.0683,42.7371,43.0435,52518.0
2019-12-31 10:00:00,51.97,52.0,51.81,51.81,36672.0,43.0352,43.06,42.9027,42.9027,36672.0
2019-12-31 10:30:00,51.8,51.9,51.7,51.75,53327.0,42.8944,42.9772,42.8116,42.853,53327.0
2019-12-31 11:00:00,51.76,51.87,51.75,51.83,43040.0,42.8613,42.9524,42.853,42.9193,43040.0
2019-12-31 11:30:00,51.82,51.96,51.72,51.94,54358.0,42.911,43.0269,42.8282,43.0104,54358.0
2019-12-31 12:00:00,51.94,51.94,51.79,51.91,50756.0,43.0104,43.0104,42.8862,42.9855,50756.0
2019-12-31 12:30:00,51.9,51.92,51.81,51.84,38407.0,42.9772,42.9938,42.9027,42.9276,38407.0
2019-12-31 13:00:00,51.83,51.93,51.83,51.91,76234.0,42.9193,43.0021,42.9193,42.9855,76234.0
2019-12-31 13:30:00,51.91,51.98,51.89,51.97,32736.0,42.9855,43.0435,42.969,43.0352,32736.0
2019-12-31 14:00:00,51.97,52.04,51.92,52.03,53732.0,43.0352,43.0932,42.9938,43.0849,53732.0
2019-12-31 14:30:00,52.03,52.04,51.89,51.9,52049.0,43.0849,43.0932,42.969,42.9772,52049.0
2019-12-31 15:00:00,51.9,51.94,51.87,51.94,54536.0,42.9772,43.0104,42.9524,43.0104,54536.0
2019-12-31 15:30:00,51.95,51.98,51.87,51.91,129656.0,43.0186,43.0435,42.9524,42.9855,129656.0
2020-01-02 09:30:00,52.36,52.48,51.89,52.18,98499.0,43.3582,43.4575,42.969,43.2091,98499.0
2020-01-02 10:00:00,52.17,52.18,51.89,51.92,71452.0,43.2008,43.2091,42.969,42.9938,71452.0
2020-01-02 10:30:00,51.92,52.07,51.79,52.05,52061.0,42.9938,43.118,42.8862,43.1015,52061.0
2020-01-02 11:00:00,52.05,52.1,51.93,52.03,41101.0,43.1015,43.1429,43.0021,43.0849,41101.0
2020-01-02 11:30:00,52.03,52.17,52.01,52.16,47794.0,43.0849,43.2008,43.0683,43.1925,47794.0
2020-01-02 12:00:00,52.17,52.27,52.14,52.21,33896.0,43.2008,43.2836,43.176,43.2339,33896.0
2020-01-02 12:30:00,52.2,52.25,52.11,52.15,44495.0,43.2257,43.2671,43.1511,43.1843,44495.0
2020-01-02 13:00:00,52.16,52.16,52.02,52.03,38236.0,43.1925,43.1925,43.0766,43.0849,38236.0
2020-01-02 13:30:00,52.04,52.07,51.97,51.99,37106.0,43.0932,43.118,43.0352,43.0518,37106.0
2020-01-02 14:00:00,52.0,52.18,51.99,52.16,53635.0,43.06,43.2091,43.0518,43.1925,53635.0
2020-01-02 14:30:00,52.16,52.23,52.12,52.23,50809.0,43.1925,43.2505,43.1594,43.2505,50809.0
2020-01-02 15:00:00,52.23,52.35,52.22,52.33,107096.0,43.2505,43.3499,43.2422,43.3333,107096.0
2020-01-02 15:30:00,52.34,52.44,52.25,52.44,253754.0,43.3416,43.4244,43.2671,43.4244,253754.0
2020-01-03 09:30:00,51.41,51.83,51.19,51.47,128443.0,42.5715,42.9193,42.3893,42.6212,128443.0
2020-01-03 10:00:00,51.46,51.46,51.16,51.39,79073.0,42.6129,42.6129,42.3645,42.5549,79073.0
2020-01-03 10:30:00,51.38,51.58,51.34,51.51,42780.0,42.5466,42.7123,42.5135,42.6543,42780.0
2020-01-03 11:00:00,51.52,51.67,51.52,51.65,36697.0,42.6626,42.7868,42.6626,42.7702,36697.0
2020-01-03 11:30:00,51.66,51.74,51.64,51.68,43361.0,42.7785,42.8447,42.7619,42.7951,43361.0
2020-01-03 12:00:00,51.69,51.83,51.69,51.82,13613.0,42.8033,42.9193,42.8033,42.911,13613.0
2020-01-03 12:30:00,51.83,51.89,51.79,51.81,14779.0,42.9193,42.969,42.8862,42.9027,14779.0
2020-01-03 13:00:00,51.83,51.89,51.74,51.8,28986.0,42.9193,42.969,42.8447,42.8944,28986.0
2020-01-03 13:30:00,51.8,51.8,51.52,51.59,78940.0,42.8944,42.8944,42.6626,42.7205,78940.0
2020-01-03 14:00:00,51.61,51.64,51.53,51.62,34444.0,42.7371,42.7619,42.6709,42.7454,34444.0
2020-01-03 14:30:00,51.62,51.7,51.59,51.65,25469.0,42.7454,42.8116,42.7205,42.7702,25469.0
2020-01-03 15:00:00,51.65,51.76,51.63,51.7,35377.0,42.7702,42.8613,42.7537,42.8116,35377.0
2020-01-03 15:30:00,51.7,51.84,51.65,51.7,180730.0,42.8116,42.9276,42.7702,42.8116,180730.0
2020-01-06 09:30:00,51.08,51.68,50.87,50.9,133636.0,42.2982,42.7951,42.1243,42.1492,133636.0
2020-01-06 10:00:00,50.91,51.05,50.8,51.05,76873.0,42.1574,42.2734,42.0664,42.2734,76873.0
2020-01-06 10:30:00,51.05,51.16,51.0,51.07,81887.0,42.2734,42.3645,42.232,42.2899,81887.0
2020-01-06 11:00:00,51.08,51.17,51.04,51.11,35451.0,42.2982,42.3727,42.2651,42.3231,35451.0
2020-01-06 11:30:00,51.13,51.2,51.1,51.11,34646.0,42.3396,42.3976,42.3148,42.3231,34646.0
2020-01-06 12:00:00,51.11,51.19,51.1,51.1,29040.0,42.3231,42.3893,42.3148,42.3148,29040.0
2020-01-06 12:30:00,51.1,51.14,51.05,51.11,26984.0,42.3148,42.3479,42.2734,42.3231,26984.0
2020-01-06 13:00:00,51.11,51.17,51.1,51.14,21904.0,42.3231,42.3727,42.3148,42.3479,21904.0
2020-01-06 13:30:00,51.15,51.16,51.05,51.05,41703.0,42.3562,42.3645,42.2734,42.2734,41703.0
2020-01-06 14:00:00,51.05,51.14,51.04,51.08,104489.0,42.2734,42.3479,42.2651,42.2982,104489.0
2020-01-06 14:30:00,51.08,51.11,51.04,51.11,25415.0,42.2982,42.3231,42.2651,42.3231,25415.0
2020-01-06 15:00:00,51.12,51.12,51.03,51.07,33471.0,42.3313,42.3313,42.2568,42.2899,33471.0
2020-01-06 15:30:00,51.07,51.1,51.01,51.07,159810.0,42.2899,42.3148,42.2403,42.2899,159810.0
2020-01-07 09:30:00,50.79,51.01,50.64,50.76,240322.0,42.0581,42.2403,41.9339,42.0332,240322.0
2020-01-07 10:00:00,50.77,51.09,50.72,51.09,39019.0,42.0415,42.3065,42.0001,42.3065,39019.0
2020-01-07 10:30:00,51.09,51.13,50.99,51.07,59632.0,42.3065,42.3396,42.2237,42.2899,59632.0
2020-01-07 11:00:00,51.05,51.08,50.87,50.9,41186.0,42.2734,42.2982,42.1243,42.1492,41186.0
2020-01-07 11:30:00,50.88,50.89,50.69,50.71,60345.0,42.1326,42.1409,41.9753,41.9918,60345.0
2020-01-07 12:00:00,50.71,50.75,50.63,50.68,45776.0,41.9918,42.025,41.9256,41.967,45776.0
2020-01-07 12:30:00,50.67,50.68,50.61,50.66,29110.0,41.9587,41.967,41.909,41.9504,29110.0
2020-01-07 13:00:00,50.66,50.73,50.66,50.69,30526.0,41.9504,42.0084,41.9504,41.9753,30526.0
2020-01-07 13:30:00,50.69,50.75,50.66,50.75,19446.0,41.9753,42.025,41.9504,42.025,19446.0
2020-01-07 14:00:00,50.75,50.88,50.73,50.85,36349.0,42.025,42.1326,42.0084,42.1078,36349.0
2020-01-07 14:30:00,50.85,50.88,50.77,50.81,59369.0,42.1078,42.1326,42.0415,42.0746,59369.0
2020-01-07 15:00:00,50.82,50.86,50.76,50.76,43511.0,42.0829,42.116,42.0332,42.0332,43511.0
2020-01-07 15:30:00,50.76,50.81,50.69,50.74,196809.0,42.0332,42.0746,41.9753,42.0167,196809.0
2020-01-08 09:30:00,50.9,51.14,50.73,51.11,38206.0,42.1492,42.3479,42.0084,42.3231,38206.0
2020-01-08 10:00:00,51.09,51.13,50.92,50.93,46901.0,42.3065,42.3396,42.1657,42.174,46901.0
2020-01-08 10:30:00,50.97,51.03,50.88,50.92,47454.0,42.2071,42.2568,42.1326,42.1657,47454.0
2020-01-08 11:00:00,50.93,51.03,50.85,50.99,44642.0,42.174,42.2568,42.1078,42.2237,44642.0
2020-01-08 11:30:00,50.99,51.31,50.86,51.25,73302.0,42.2237,42.4887,42.116,42.439,73302.0
2020-01-08 12:00:00,51.26,51.28,51.19,51.25,63044.0,42.4473,42.4638,42.3893,42.439,63044.0
2020-01-08 12:30:00,51.26,51.31,51.19,51.28,38953.0,42.4473,42.4887,42.3893,42.4638,38953.0
2020-01-08 13:00:00,51.28,51.37,51.27,51.34,24631.0,42.4638,42.5384,42.4556,42.5135,24631.0
2020-01-08 13:30:00,51.34,51.38,51.29,51.32,44783.0,42.5135,42.5466,42.4721,42.497,44783.0
2020-01-08 14:00:00,51.32,51.35,51.3,51.32,42877.0,42.497,42.5218,42.4804,42.497,42877.0
2020-01-08 14:30:00,51.33,51.39,51.31,51.38,42117.0,42.5052,42.5549,42.4887,42.5466,42117.0
2020-01-08 15:00:00,51.38,51.49,51.35,51.42,1051148.0,42.5466,42.6377,42.5218,42.5798,1051148.0
2020-01-08 15:30:00,51.41,51.43,51.2,51.26,294834.0,42.5715,42.588,42.3976,42.4473,294834.0
2020-01-09 09:30:00,51.57,51.66,51.22,51.55,115698.0,42.704,42.7785,42.4141,42.6874,115698.0
2020-01-09 10:00:00,51.54,51.54,51.29,51.37,53457.0,42.6791,42.6791,42.4721,42.5384,53457.0
2020-01-09 10:30:00,51.38,51.57,51.37,51.51,92151.0,42.5466,42.704,42.5384,42.6543,92151.0
2020-01-09 11:00:00,51.5,51.5,51.33,51.38,34899.0,42.646,42.646,42.5052,42.5466,34899.0
2020-01-09 11:30:00,51.38,51.53,51.37,51.53,27619.0,42.5466,42.6709,42.5384,42.6709,27619.0
2020-01-09 12:00:00,51.53,51.56,51.46,51.47,40387.0,42.6709,42.6957,42.6129,42.6212,40387.0
2020-01-09 12:30:00,51.47,51.49,51.36,51.49,28771.0,42.6212,42.6377,42.5301,42.6377,28771.0
2020-01-09 13:00:00,51.5,51.52,51.44,51.48,60523.0,42.646,42.6626,42.5963,42.6294,60523.0
2020-01-09 13:30:00,51.48,51.5,51.36,51.38,46136.0,42.6294,42.646,42.5301,42.5466,46136.0
2020-01-09 14:00:00,51.38,51.45,51.35,51.41,35133.0,42.5466,42.6046,42.5218,42.5715,35133.0
2020-01-09 14:30:00,51.41,51.56,51.41,51.52,49596.0,42.5715,42.6957,42.5715,42.6626,49596.0
2020-01-09 15:00:00,51.51,51.58,51.47,51.57,74829.0,42.6543,42.7123,42.6212,42.704,74829.0
2020-01-09 15:30:00,51.57,51.62,51.52,51.61,197476.0,42.704,42.7454,42.6626,42.7371,197476.0
2020-01-10 09:30:00,51.55,51.55,51.12,51.35,94574.0,42.6874,42.6874,42.3313,42.5218,94574.0
2020-01-10 10:00:00,51.36,51.4,51.26,51.32,57110.0,42.5301,42.5632,42.4473,42.497,57110.0
2020-01-10 10:30:00,51.32,51.36,51.21,51.24,45241.0,42.497,42.5301,42.4059,42.4307,45241.0
2020-01-10 11:00:00,51.24,51.27,51.05,51.05,44883.0,42.4307,42.4556,42.2734,42.2734,44883.0
2020-01-10 11:30:00,51.05,51.11,50.96,50.98,87452.0,42.2734,42.3231,42.1988,42.2154,87452.0
2020-01-10 12:00:00,50.98,50.99,50.85,50.98,103430.0,42.2154,42.2237,42.1078,42.2154,103430.0
2020-01-10 12:30:00,50.98,51.01,50.93,50.96,52233.0,42.2154,42.2403,42.174,42.1988,52233.0
2020-01-10 13:00:00,50.96,51.01,50.94,50.97,36308.0,42.1988,42.2403,42.1823,42.2071,36308.0
2020-01-10 13:30:00,50.97,51.05,50.97,51.01,115690.0,42.2071,42.2734,42.2071,42.2403,115690.0
2020-01-10 14:00:00,51.01,51.01,50.93,50.95,76850.0,42.2403,42.2403,42.174,42.1906,76850.0
2020-01-10 14:30:00,50.95,50.97,50.83,50.89,55644.0,42.1906,42.2071,42.0912,42.1409,55644.0
2020-01-10 15:00:00,50.89,50.89,50.8,50.81,64498.0,42.1409,42.1409,42.0664,42.0746,64498.0
2020-01-10 15:30:00,50.82,50.82,50.61,50.66,305258.0,42.0829,42.0829,41.909,41.9504,305258.0
2020-01-13 09:30:00,50.89,50.89,50.45,50.68,92475.0,42.1409,42.1409,41.7765,41.967,92475.0
2020-01-13 10:00:00,50.67,50.73,50.55,50.69,73459.0,41.9587,42.0084,41.8593,41.9753,73459.0
2020-01-13 10:30:00,50.69,50.73,50.58,50.71,85660.0,41.9753,42.0084,41.8842,41.9918,85660.0
2020-01-13 11:00:00,50.72,50.87,50.69,50.83,107487.0,42.0001,42.1243,41.9753,42.0912,107487.0
2020-01-13 11:30:00,50.85,50.95,50.81,50.94,53794.0,42.1078,42.1906,42.0746,42.1823,53794.0
2020-01-13 12:00:00,50.95,51.01,50.93,50.95,43627.0,42.1906,42.2403,42.174,42.1906,43627.0
2020-01-13 12:30:00,50.95,50.99,50.92,50.93,41156.0,42.1906,42.2237,42.1657,42.174,41156.0
2020-01-13 13:00:00,50.93,50.99,50.92,50.96,42263.0,42.174,42.2237,42.1657,42.1988,42263.0
2020-01-13 13:30:00,50.96,50.98,50.92,50.92,59581.0,42.1988,42.2154,42.1657,42.1657,59581.0
2020-01-13 14:00:00,50.93,50.96,50.91,50.93,53774.0,42.174,42.1988,42.1574,42.174,53774.0
2020-01-13 14:30:00,50.94,50.96,50.87,50.87,66444.0,42.1823,42.1988,42.1243,42.1243,66444.0
2020-01-13 15:00:00,50.88,50.92,50.85,50.88,124508.0,42.1326,42.1657,42.1078,42.1326,124508.0
2020-01-13 15:30:00,50.87,51.05,50.78,51.03,377314.0,42.1243,42.2734,42.0498,42.2568,377314.0
2020-01-14 09:30:00,50.99,51.22,50.76,51.11,63259.0,42.2237,42.4141,42.0332,42.3231,63259.0
2020-01-14 10:00:00,51.12,51.24,51.09,51.15,39850.0,42.3313,42.4307,42.3065,42.3562,39850.0
2020-01-14 10:30:00,51.16,51.25,51.14,51.24,46836.0,42.3645,42.439,42.3479,42.4307,46836.0
2020-01-14 11:00:00,51.23,51.42,51.21,51.42,45747.0,42.4224,42.5798,42.4059,42.5798,45747.0
2020-01-14 11:30:00,51.43,51.51,51.41,51.41,36034.0,42.588,42.6543,42.5715,42.5715,36034.0
2020-01-14 12:00:00,51.41,51.49,51.41,51.46,20584.0,42.5715,42.6377,42.5715,42.6129,20584.0
2020-01-14 12:30:00,51.46,51.58,51.45,51.57,30810.0,42.6129,42.7123,42.6046,42.704,30810.0
2020-01-14 13:00:00,51.57,51.64,51.55,51.56,39346.0,42.704,42.7619,42.6874,42.6957,39346.0
2020-01-14 13:30:00,51.56,51.57,51.36,51.41,76788.0,42.6957,42.704,42.5301,42.5715,76788.0
2020-01-14 14:00:00,51.42,51.42,51.27,51.36,52366.0,42.5798,42.5798,42.4556,42.5301,52366.0
2020-01-14 14:30:00,51.37,51.45,51.33,51.37,33516.0,42.5384,42.6046,42.5052,42.5384,33516.0
2020-01-14 15:00:00,51.38,51.44,51.33,51.37,49255.0,42.5466,42.5963,42.5052,42.5384,49255.0
2020-01-14 15:30:00,51.36,51.45,51.28,51.42,163416.0,42.5301,42.6046,42.4638,42.5798,163416.0
2020-01-15 09:30:00,50.87,50.87,50.27,50.58,111563.0,42.1243,42.1243,41.6275,41.8842,111563.0
2020-01-15 10:00:00,50.59,50.65,50.42,50.5,77212.0,41.8925,41.9421,41.7517,41.8179,77212.0
2020-01-15 10:30:00,50.51,50.76,50.51,50.74,186937.0,41.8262,42.0332,41.8262,42.0167,186937.0
2020-01-15 11:00:00,50.75,50.79,50.56,50.65,51360.0,42.025,42.0581,41.8676,41.9421,51360.0
2020-01-15 11:30:00,50.65,50.8,50.64,50.66,48547.0,41.9421,42.0664,41.9339,41.9504,48547.0
2020-01-15 12:00:00,50.65,50.65,50.53,50.53,29769.0,41.9421,41.9421,41.8428,41.8428,29769.0
2020-01-15 12:30:00,50.54,50.58,50.3,50.33,42984.0,41.8511,41.8842,41.6523,41.6772,42984.0
2020-01-15 13:00:00,50.33,50.4,50.3,50.38,30982.0,41.6772,41.7351,41.6523,41.7186,30982.0
2020-01-15 13:30:00,50.39,50.4,50.24,50.24,37229.0,41.7268,41.7351,41.6026,41.6026,37229.0
2020-01-15 14:00:00,50.24,50.35,50.19,50.34,36158.0,41.6026,41.6937,41.5612,41.6854,36158.0
2020-01-15 14:30:00,50.34,50.43,50.32,50.35,36496.0,41.6854,41.76,41.6689,41.6937,36496.0
2020-01-15 15:00:00,50.35,50.36,50.17,50.19,49798.0,41.6937,41.702,41.5447,41.5612,49798.0
2020-01-15 15:30:00,50.2,50.39,50.12,50.37,220949.0,41.5695,41.7268,41.5033,41.7103,220949.0
2020-01-16 09:30:00,50.71,51.25,50.56,50.6,121193.0,41.9918,42.439,41.8676,41.9007,121193.0
2020-01-16 10:00:00,50.6,50.75,50.49,50.64,77951.0,41.9007,42.025,41.8097,41.9339,77951.0
2020-01-16 10:30:00,50.65,50.85,50.65,50.79,37234.0,41.9421,42.1078,41.9421,42.0581,37234.0
2020-01-16 11:00:00,50.8,50.91,50.73,50.9,72782.0,42.0664,42.1574,42.0084,42.1492,72782.0
2020-01-16 11:30:00,50.9,50.95,50.84,50.85,61584.0,42.1492,42.1906,42.0995,42.1078,61584.0
2020-01-16 12:00:00,50.86,50.95,50.84,50.91,65765.0,42.116,42.1906,42.0995,42.1574,65765.0
2020-01-16 12:30:00,50.91,50.95,50.86,50.88,113893.0,42.1574,42.1906,42.116,42.1326,113893.0
2020-01-16 13:00:00,50.88,50.98,50.84,50.89,54169.0,42.1326,42.2154,42.0995,42.1409,54169.0
2020-01-16 13:30:00,50.89,50.9,50.76,50.79,77695.0,42.1409,42.1492,42.0332,42.0581,77695.0
2020-01-16 14:00:00,50.79,50.87,50.73,50.73,57233.0,42.0581,42.1243,42.0084,42.0084,57233.0
2020-01-16 14:30:00,50.73,50.77,50.65,50.69,64239.0,42.0084,42.0415,41.9421,41.9753,64239.0
2020-01-16 15:00:00,50.69,50.75,50.65,50.73,101715.0,41.9753,42.025,41.9421,42.0084,101715.0
2020-01-16 15:30:00,50.72,50.78,50.66,50.73,258417.0,42.0001,42.0498,41.9504,42.0084,258417.0
2020-01-17 09:30:00,50.92,51.11,50.78,51.08,178147.0,42.1657,42.3231,42.0498,42.2982,178147.0
2020-01-17 10:00:00,51.03,51.21,51.01,51.06,132375.0,42.2568,42.4059,42.2403,42.2817,132375.0
2020-01-17 10:30:00,51.06,51.12,50.96,51.03,83422.0,42.2817,42.3313,42.1988,42.2568,83422.0
2020-01-17 11:00:00,51.03,51.05,50.74,50.78,45025.0,42.2568,42.2734,42.0167,42.0498,45025.0
2020-01-17 11:30:00,50.78,50.81,50.7,50.74,58405.0,42.0498,42.0746,41.9835,42.0167,58405.0
2020-01-17 12:00:00,50.74,50.83,50.71,50.73,51806.0,42.0167,42.0912,41.9918,42.0084,51806.0
2020-01-17 12:30:00,50.73,50.76,50.65,50.67,49743.0,42.0084,42.0332,41.9421,41.9587,49743.0
2020-01-17 13:00:00,50.67,50.75,50.65,50.68,45621.0,41.9587,42.025,41.9421,41.967,45621.0
2020-01-17 13:30:00,50.68,50.7,50.6,50.63,56029.0,41.967,41.9835,41.9007,41.9256,56029.0
2020-01-17 14:00:00,50.63,50.64,50.55,50.56,81182.0,41.9256,41.9339,41.8593,41.8676,81182.0
2020-01-17 14:30:00,50.57,50.6,50.51,50.59,92984.0,41.8759,41.9007,41.8262,41.8925,92984.0
2020-01-17 15:00:00,50.58,50.61,50.49,50.61,91669.0,41.8842,41.909,41.8097,41.909,91669.0
2020-01-17 15:30:00,50.61,50.8,50.6,50.72,325948.0,41.909,42.0664,41.9007,42.0001,325948.0
2020-01-21 09:30:00,50.58,50.58,49.84,49.93,287512.0,41.8842,41.8842,41.2714,41.3459,287512.0
2020-01-21 10:00:00,49.92,50.08,49.89,50.08,135469.0,41.3376,41.4701,41.3128,41.4701,135469.0
2020-01-21 10:30:00,50.08,50.26,50.08,50.18,112573.0,41.4701,41.6192,41.4701,41.5529,112573.0
2020-01-21 11:00:00,50.18,50.28,50.15,50.16,114235.0,41.5529,41.6358,41.5281,41.5364,114235.0
2020-01-21 11:30:00,50.16,50.37,50.14,50.33,112107.0,41.5364,41.7103,41.5198,41.6772,112107.0
2020-01-21 12:00:00,50.33,50.45,50.33,50.43,61324.0,41.6772,41.7765,41.6772,41.76,61324.0
2020-01-21 12:30:00,50.44,50.46,50.32,50.39,65762.0,41.7682,41.7848,41.6689,41.7268,65762.0
2020-01-21 13:00:00,50.39,50.39,50.14,50.16,104635.0,41.7268,41.7268,41.5198,41.5364,104635.0
2020-01-21 13:30:00,50.16,50.17,49.95,49.95,169660.0,41.5364,41.5447,41.3625,41.3625,169660.0
2020-01-21 14:00:00,49.95,50.18,49.94,50.09,82274.0,41.3625,41.5529,41.3542,41.4784,82274.0
2020-01-21 14:30:00,50.09,50.1,49.98,50.05,247425.0,41.4784,41.4867,41.3873,41.4453,247425.0
2020-01-21 15:00:00,50.06,50.19,50.02,50.09,213986.0,41.4536,41.5612,41.4205,41.4784,213986.0
2020-01-21 15:30:00,50.09,50.12,49.9,49.95,437822.0,41.4784,41.5033,41.3211,41.3625,437822.0
2020-01-22 09:30:00,47.66,48.56,47.19,47.25,980332.0,39.4662,40.2115,39.077,39.1267,980332.0
2020-01-22 10:00:00,47.25,47.64,47.2,47.37,394282.0,39.1267,39.4496,39.0853,39.226,394282.0
2020-01-22 10:30:00,47.36,47.72,47.34,47.42,285963.0,39.2178,39.5159,39.2012,39.2675,285963.0
2020-01-22 11:00:00,47.42,47.72,47.27,47.71,312481.0,39.2675,39.5159,39.1432,39.5076,312481.0
2020-01-22 11:30:00,47.74,47.88,47.61,47.66,225388.0,39.5324,39.6484,39.4248,39.4662,225388.0
2020-01-22 12:00:00,47.66,47.76,47.58,47.69,125222.0,39.4662,39.549,39.3999,39.491,125222.0
2020-01-22 12:30:00,47.69,47.85,47.68,47.73,129114.0,39.491,39.6235,39.4828,39.5242,129114.0
2020-01-22 13:00:00,47.72,47.86,47.51,47.53,118599.0,39.5159,39.6318,39.342,39.3585,118599.0
2020-01-22 13:30:00,47.55,47.75,47.41,47.75,120628.0,39.3751,39.5407,39.2592,39.5407,120628.0
2020-01-22 14:00:00,47.73,48.07,47.65,47.98,392414.0,39.5242,39.8057,39.4579,39.7312,392414.0
2020-01-22 14:30:00,47.97,48.16,47.91,47.97,193427.0,39.7229,39.8802,39.6732,39.7229,193427.0
2020-01-22 15:00:00,47.96,47.97,47.63,47.73,211567.0,39.7146,39.7229,39.4413,39.5242,211567.0
2020-01-22 15:30:00,47.74,47.93,47.68,47.84,468239.0,39.5324,39.6898,39.4828,39.6152,468239.0
2020-01-23 09:30:00,47.73,47.8,47.25,47.55,160727.0,39.5242,39.5821,39.1267,39.3751,160727.0
2020-01-23 10:00:00,47.55,47.63,47.39,47.5,137120.0,39.3751,39.4413,39.2426,39.3337,137120.0
2020-01-23 10:30:00,47.5,47.61,47.46,47.51,146663.0,39.3337,39.4248,39.3006,39.342,146663.0
2020-01-23 11:00:00,47.51,47.54,47.35,47.43,124067.0,39.342,39.3668,39.2095,39.2757,124067.0
2020-01-23 11:30:00,47.44,47.55,47.4,47.45,131679.0,39.284,39.3751,39.2509,39.2923,131679.0
2020-01-23 12:00:00,47.45,47.51,47.39,47.48,105516.0,39.2923,39.342,39.2426,39.3171,105516.0
2020-01-23 12:30:00,47.48,47.61,47.46,47.57,150990.0,39.3171,39.4248,39.3006,39.3917,150990.0
2020-01-23 13:00:00,47.57,47.77,47.55,47.69,106266.0,39.3917,39.5573,39.3751,39.491,106266.0
2020-01-23 13:30:00,47.69,47.87,47.68,47.83,159069.0,39.491,39.6401,39.4828,39.607,159069.0
2020-01-23 14:00:00,47.83,47.88,47.72,47.81,269177.0,39.607,39.6484,39.5159,39.5904,269177.0
2020-01-23 14:30:00,47.8,47.93,47.75,47.91,237348.0,39.5821,39.6898,39.5407,39.6732,237348.0
2020-01-23 15:00:00,47.93,47.99,47.87,47.95,141010.0,39.6898,39.7395,39.6401,39.7063,141010.0
2020-01-23 15:30:00,47.94,47.97,47.74,47.77,394029.0,39.6981,39.7229,39.5324,39.5573,394029.0
2020-01-24 09:30:00,47.88,47.88,47.34,47.43,137965.0,39.6484,39.6484,39.2012,39.2757,137965.0
2020-01-24 10:00:00,47.44,47.46,47.01,47.03,130797.0,39.284,39.3006,38.9279,38.9445,130797.0
2020-01-24 10:30:00,47.03,47.08,46.73,46.94,169142.0,38.9445,38.9859,38.6961,38.87,169142.0
2020-01-24 11:00:00,46.93,47.03,46.81,46.85,115733.0,38.8617,38.9445,38.7623,38.7954,115733.0
2020-01-24 11:30:00,46.85,46.89,46.71,46.74,89556.0,38.7954,38.8286,38.6795,38.7044,89556.0
2020-01-24 12:00:00,46.73,46.77,46.6,46.69,89917.0,38.6961,38.7292,38.5884,38.663,89917.0
2020-01-24 12:30:00,46.7,46.97,46.7,46.94,62146.0,38.6712,38.8948,38.6712,38.87,62146.0
2020-01-24 13:00:00,46.94,46.95,46.7,46.71,57668.0,38.87,38.8783,38.6712,38.6795,57668.0
2020-01-24 13:30:00,46.71,46.71,46.53,46.57,59048.0,38.6795,38.6795,38.5305,38.5636,59048.0
2020-01-24 14:00:00,46.55,46.58,46.36,46.39,88200.0,38.547,38.5719,38.3897,38.4145,88200.0
2020-01-24 14:30:00,46.39,46.48,46.24,46.45,155287.0,38.4145,38.4891,38.2903,38.4642,155287.0
2020-01-24 15:00:00,46.46,46.58,46.44,46.54,230007.0,38.4725,38.5719,38.4559,38.5387,230007.0
2020-01-24 15:30:00,46.53,46.69,46.42,46.64,524096.0,38.5305,38.663,38.4394,38.6216,524096.0
2020-01-27 09:30:00,45.78,46.25,45.61,46.01,206626.0,37.9094,38.2986,37.7686,38.0999,206626.0
2020-01-27 10:00:00,46.02,46.21,45.88,46.21,155656.0,38.1081,38.2655,37.9922,38.2655,155656.0
2020-01-27 10:30:00,46.22,46.26,46.05,46.17,163699.0,38.2738,38.3069,38.133,38.2324,163699.0
2020-01-27 11:00:00,46.17,46.3,46.16,46.27,130340.0,38.2324,38.34,38.2241,38.3152,130340.0
2020-01-27 11:30:00,46.26,46.46,46.2,46.36,226543.0,38.3069,38.4725,38.2572,38.3897,226543.0
2020-01-27 12:00:00,46.36,46.64,46.34,46.55,95561.0,38.3897,38.6216,38.3731,38.547,95561.0
2020-01-27 12:30:00,46.54,46.68,46.49,46.52,93359.0,38.5387,38.6547,38.4973,38.5222,93359.0
2020-01-27 13:00:00,46.52,46.69,46.52,46.57,93246.0,38.5222,38.663,38.5222,38.5636,93246.0
2020-01-27 13:30:00,46.57,46.63,46.48,46.51,146893.0,38.5636,38.6133,38.4891,38.5139,146893.0
2020-01-27 14:00:00,46.51,46.55,46.43,46.5,246191.0,38.5139,38.547,38.4477,38.5056,246191.0
2020-01-27 14:30:00,46.5,46.54,46.4,46.45,132065.0,38.5056,38.5387,38.4228,38.4642,132065.0
2020-01-27 15:00:00,46.44,46.59,46.38,46.59,182913.0,38.4559,38.5801,38.4063,38.5801,182913.0
2020-01-27 15:30:00,46.58,46.63,46.46,46.47,433124.0,38.5719,38.6133,38.4725,38.4808,433124.0
2020-01-28 09:30:00,47.0,47.24,46.68,46.99,125760.0,38.9197,39.1184,38.6547,38.9114,125760.0
2020-01-28 10:00:00,46.99,47.33,46.99,47.28,104796.0,38.9114,39.1929,38.9114,39.1515,104796.0
2020-01-28 10:30:00,47.27,47.41,47.16,47.19,57100.0,39.1432,39.2592,39.0522,39.077,57100.0
2020-01-28 11:00:00,47.21,47.24,46.96,47.03,70613.0,39.0936,39.1184,38.8865,38.9445,70613.0
2020-01-28 11:30:00,47.01,47.12,46.94,47.1,59223.0,38.9279,39.019,38.87,39.0025,59223.0
2020-01-28 12:00:00,47.12,47.12,47.02,47.06,44350.0,39.019,39.019,38.9362,38.9693,44350.0
2020-01-28 12:30:00,47.07,47.1,46.98,47.06,35549.0,38.9776,39.0025,38.9031,38.9693,35549.0
2020-01-28 13:00:00,47.06,47.07,46.99,47.03,34022.0,38.9693,38.9776,38.9114,38.9445,34022.0
2020-01-28 13:30:00,47.04,47.07,47.01,47.06,62340.0,38.9528,38.9776,38.9279,38.9693,62340.0
2020-01-28 14:00:00,47.07,47.26,47.07,47.23,74113.0,38.9776,39.135,38.9776,39.1101,74113.0
2020-01-28 14:30:00,47.24,47.34,47.22,47.24,56558.0,39.1184,39.2012,39.1018,39.1184,56558.0
2020-01-28 15:00:00,47.23,47.27,47.19,47.23,123877.0,39.1101,39.1432,39.077,39.1101,123877.0
2020-01-28 15:30:00,47.23,47.24,47.04,47.09,329923.0,39.1101,39.1184,38.9528,38.9942,329923.0
2020-01-29 09:30:00,47.17,47.43,47.02,47.3,64149.0,39.0604,39.2757,38.9362,39.1681,64149.0
2020-01-29 10:00:00,47.28,47.3,47.06,47.28,56104.0,39.1515,39.1681,38.9693,39.1515,56104.0
2020-01-29 10:30:00,47.26,47.36,47.21,47.29,45522.0,39.135,39.2178,39.0936,39.1598,45522.0
2020-01-29 11:00:00,47.33,47.37,47.22,47.3,99008.0,39.1929,39.226,39.1018,39.1681,99008.0
2020-01-29 11:30:00,47.3,47.34,47.2,47.27,40781.0,39.1681,39.2012,39.0853,39.1432,40781.0
2020-01-29 12:00:00,47.27,47.29,47.15,47.16,28917.0,39.1432,39.1598,39.0439,39.0522,28917.0
2020-01-29 12:30:00,47.16,47.17,47.08,47.11,39397.0,39.0522,39.0604,38.9859,39.0107,39397.0
2020-01-29 13:00:00,47.11,47.19,47.05,47.07,161891.0,39.0107,39.077,38.9611,38.9776,161891.0
2020-01-29 13:30:00,47.08,47.11,46.94,47.07,29528.0,38.9859,39.0107,38.87,38.9776,29528.0
2020-01-29 14:00:00,47.11,47.11,46.82,46.82,53758.0,39.0107,39.0107,38.7706,38.7706,53758.0
2020-01-29 14:30:00,46.83,46.83,46.6,46.6,60929.0,38.7789,38.7789,38.5884,38.5884,60929.0
2020-01-29 15:00:00,46.61,46.61,46.33,46.5,115877.0,38.5967,38.5967,38.3648,38.5056,115877.0
2020-01-29 15:30:00,46.5,46.54,46.34,46.38,301377.0,38.5056,38.5387,38.3731,38.4063,301377.0
2020-01-30 09:30:00,46.13,46.41,45.97,46.3,59131.0,38.1992,38.4311,38.0667,38.34,59131.0
2020-01-30 10:00:00,46.3,46.41,46.15,46.2,34294.0,38.34,38.4311,38.2158,38.2572,34294.0
2020-01-30 10:30:00,46.14,46.16,45.71,45.84,57742.0,38.2075,38.2241,37.8514,37.9591,57742.0
2020-01-30 11:00:00,45.84,46.02,45.84,46.0,85719.0,37.9591,38.1081,37.9591,38.0916,85719.0
2020-01-30 11:30:00,45.99,46.07,45.89,46.0,40606.0,38.0833,38.1495,38.0005,38.0916,40606.0
2020-01-30 12:00:00,45.99,46.07,45.9,45.93,27517.0,38.0833,38.1495,38.0088,38.0336,27517.0
2020-01-30 12:30:00,45.91,45.97,45.82,45.9,27768.0,38.0171,38.0667,37.9425,38.0088,27768.0
2020-01-30 13:00:00,45.92,45.95,45.87,45.93,30878.0,38.0253,38.0502,37.9839,38.0336,30878.0
2020-01-30 13:30:00,45.92,46.05,45.88,45.93,34705.0,38.0253,38.133,37.9922,38.0336,34705.0
2020-01-30 14:00:00,45.94,46.14,45.91,46.11,41296.0,38.0419,38.2075,38.0171,38.1827,41296.0
2020-01-30 14:30:00,46.12,46.34,46.03,46.29,106700.0,38.1909,38.3731,38.1164,38.3317,106700.0
2020-01-30 15:00:00,46.28,46.63,46.28,46.58,121281.0,38.3234,38.6133,38.3234,38.5719,121281.0
2020-01-30 15:30:00,46.59,46.8,46.53,46.76,207067.0,38.5801,38.754,38.5305,38.7209,207067.0
2020-01-31 09:30:00,46.33,46.34,46.05,46.07,59514.0,38.3648,38.3731,38.133,38.1495,59514.0
2020-01-31 10:00:00,46.05,46.06,45.85,45.85,50844.0,38.133,38.1413,37.9674,37.9674,50844.0
2020-01-31 10:30:00,45.83,45.93,45.62,45.71,85547.0,37.9508,38.0336,37.7769,37.8514,85547.0
2020-01-31 11:00:00,45.7,45.75,45.57,45.57,53545.0,37.8432,37.8846,37.7355,37.7355,53545.0
2020-01-31 11:30:00,45.58,45.92,45.53,45.91,65021.0,37.7438,38.0253,37.7024,38.0171,65021.0
2020-01-31 12:00:00,45.91,45.94,45.74,45.79,34906.0,38.0171,38.0419,37.8763,37.9177,34906.0
2020-01-31 12:30:00,45.78,45.78,45.5,45.54,64275.0,37.9094,37.9094,37.6775,37.7107,64275.0
2020-01-31 13:00:00,45.54,45.67,45.53,45.62,54675.0,37.7107,37.8183,37.7024,37.7769,54675.0
2020-01-31 13:30:00,45.61,45.64,45.51,45.61,81093.0,37.7686,37.7935,37.6858,37.7686,81093.0
2020-01-31 14:00:00,45.61,45.72,45.55,45.59,48671.0,37.7686,37.8597,37.7189,37.7521,48671.0
2020-01-31 14:30:00,45.59,45.72,45.54,45.6,67600.0,37.7521,37.8597,37.7107,37.7603,67600.0
2020-01-31 15:00:00,45.59,45.62,45.43,45.51,104975.0,37.7521,37.7769,37.6196,37.6858,104975.0
2020-01-31 15:30:00,45.5,45.58,45.4,45.49,368657.0,37.6775,37.7438,37.5947,37.6693,368657.0
2020-02-03 09:30:00,45.85,45.97,45.62,45.77,178985.0,37.9674,38.0667,37.7769,37.9011,178985.0
2020-02-03 10:00:00,45.79,46.09,45.79,45.9,158543.0,37.9177,38.1661,37.9177,38.0088,158543.0
2020-02-03 10:30:00,45.92,46.11,45.86,46.11,111507.0,38.0253,38.1827,37.9756,38.1827,111507.0
2020-02-03 11:00:00,46.11,46.12,45.86,45.89,88793.0,38.1827,38.1909,37.9756,38.0005,88793.0
2020-02-03 11:30:00,45.89,45.96,45.79,45.95,194297.0,38.0005,38.0585,37.9177,38.0502,194297.0
2020-02-03 12:00:00,45.95,46.14,45.93,46.11,106306.0,38.0502,38.2075,38.0336,38.1827,106306.0
2020-02-03 12:30:00,46.12,46.23,46.09,46.23,120537.0,38.1909,38.282,38.1661,38.282,120537.0
2020-02-03 13:00:00,46.24,46.27,46.09,46.17,130379.0,38.2903,38.3152,38.1661,38.2324,130379.0
2020-02-03 13:30:00,46.17,46.19,46.03,46.11,122593.0,38.2324,38.2489,38.1164,38.1827,122593.0
2020-02-03 14:00:00,46.11,46.23,46.07,46.14,150513.0,38.1827,38.282,38.1495,38.2075,150513.0
2020-02-03 14:30:00,46.14,46.27,46.11,46.21,59268.0,38.2075,38.3152,38.1827,38.2655,59268.0
2020-02-03 15:00:00,46.22,46.33,46.19,46.32,84574.0,38.2738,38.3648,38.2489,38.3566,84574.0
2020-02-03 15:30:00,46.33,46.33,46.01,46.1,338986.0,38.3648,38.3648,38.0999,38.1744,338986.0
2020-02-04 09:30:00,46.75,47.3,46.75,46.89,206063.0,38.7126,39.1681,38.7126,38.8286,206063.0
2020-02-04 10:00:00,46.9,47.09,46.75,46.89,209413.0,38.8369,38.9942,38.7126,38.8286,209413.0
2020-02-04 10:30:00,46.93,47.02,46.75,46.78,114813.0,38.8617,38.9362,38.7126,38.7375,114813.0
2020-02-04 11:00:00,46.79,46.79,46.58,46.64,80474.0,38.7458,38.7458,38.5719,38.6216,80474.0
2020-02-04 11:30:00,46.65,46.94,46.64,46.89,207726.0,38.6298,38.87,38.6216,38.8286,207726.0
2020-02-04 12:00:00,46.88,46.96,46.8,46.9,136450.0,38.8203,38.8865,38.754,38.8369,136450.0
2020-02-04 12:30:00,46.9,46.91,46.78,46.84,56670.0,38.8369,38.8451,38.7375,38.7872,56670.0
2020-02-04 13:00:00,46.84,46.88,46.79,46.81,66384.0,38.7872,38.8203,38.7458,38.7623,66384.0
2020-02-04 13:30:00,46.8,46.96,46.77,46.93,50338.0,38.754,38.8865,38.7292,38.8617,50338.0
2020-02-04 14:00:00,46.93,46.97,46.82,46.83,65076.0,38.8617,38.8948,38.7706,38.7789,65076.0
2020-02-04 14:30:00,46.83,46.92,46.76,46.84,137280.0,38.7789,38.8534,38.7209,38.7872,137280.0
2020-02-04 15:00:00,46.84,46.85,46.73,46.84,72811.0,38.7872,38.7954,38.6961,38.7872,72811.0
2020-02-04 15:30:00,46.84,46.86,46.59,46.68,205376.0,38.7872,38.8037,38.5801,38.6547,205376.0
2020-02-05 09:30:00,47.24,47.6,47.17,47.49,124656.0,39.1184,39.4165,39.0604,39.3254,124656.0
2020-02-05 10:00:00,47.48,47.62,47.23,47.3,94034.0,39.3171,39.4331,39.1101,39.1681,94034.0
2020-02-05 10:30:00,47.3,47.47,47.27,47.4,99741.0,39.1681,39.3089,39.1432,39.2509,99741.0
2020-02-05 11:00:00,47.4,47.69,47.39,47.69,177473.0,39.2509,39.491,39.2426,39.491,177473.0
2020-02-05 11:30:00,47.68,47.96,47.63,47.96,111594.0,39.4828,39.7146,39.4413,39.7146,111594.0
2020-02-05 12:00:00,47.96,48.05,47.95,48.01,84323.0,39.7146,39.7891,39.7063,39.756,84323.0
2020-02-05 12:30:00,48.0,48.04,47.95,47.98,52085.0,39.7477,39.7809,39.7063,39.7312,52085.0
2020-02-05 13:00:00,47.98,47.99,47.77,47.86,89509.0,39.7312,39.7395,39.5573,39.6318,89509.0
2020-02-05 13:30:00,47.85,47.96,47.8,47.92,159771.0,39.6235,39.7146,39.5821,39.6815,159771.0
2020-02-05 14:00:00,47.92,47.94,47.84,47.93,62456.0,39.6815,39.6981,39.6152,39.6898,62456.0
2020-02-05 14:30:00,47.92,48.0,47.92,47.95,96887.0,39.6815,39.7477,39.6815,39.7063,96887.0
2020-02-05 15:00:00,47.96,48.1,47.92,48.08,158235.0,39.7146,39.8305,39.6815,39.814,158235.0
2020-02-05 15:30:00,48.07,48.16,47.92,48.01,283675.0,39.8057,39.8802,39.6815,39.756,283675.0
2020-02-06 09:30:00,48.21,48.41,47.61,47.83,89621.0,39.9216,40.0872,39.4248,39.607,89621.0
2020-02-06 10:00:00,47.84,47.89,47.61,47.82,73669.0,39.6152,39.6566,39.4248,39.5987,73669.0
2020-02-06 10:30:00,47.81,47.94,47.66,47.67,131392.0,39.5904,39.6981,39.4662,39.4745,131392.0
2020-02-06 11:00:00,47.67,47.79,47.65,47.75,72088.0,39.4745,39.5738,39.4579,39.5407,72088.0
2020-02-06 11:30:00,47.75,47.84,47.68,47.7,56019.0,39.5407,39.6152,39.4828,39.4993,56019.0
2020-02-06 12:00:00,47.7,47.75,47.6,47.75,58989.0,39.4993,39.5407,39.4165,39.5407,58989.0
2020-02-06 12:30:00,47.76,47.8,47.67,47.69,56164.0,39.549,39.5821,39.4745,39.491,56164.0
2020-02-06 13:00:00,47.69,47.71,47.57,47.57,35060.0,39.491,39.5076,39.3917,39.3917,35060.0
2020-02-06 13:30:00,47.57,47.66,47.51,47.66,43424.0,39.3917,39.4662,39.342,39.4662,43424.0
2020-02-06 14:00:00,47.66,47.67,47.44,47.49,244043.0,39.4662,39.4745,39.284,39.3254,244043.0
2020-02-06 14:30:00,47.49,47.51,47.36,47.39,133170.0,39.3254,39.342,39.2178,39.2426,133170.0
2020-02-06 15:00:00,47.39,47.4,47.13,47.14,129380.0,39.2426,39.2509,39.0273,39.0356,129380.0
2020-02-06 15:30:00,47.14,47.25,46.94,47.01,417845.0,39.0356,39.1267,38.87,38.9279,417845.0
2020-02-07 09:30:00,46.84,46.84,46.17,46.3,274200.0,38.7872,38.7872,38.2324,38.34,274200.0
2020-02-07 10:00:00,46.31,46.32,46.11,46.3,97888.0,38.3483,38.3566,38.1827,38.34,97888.0
2020-02-07 10:30:00,46.29,46.43,46.26,46.33,125459.0,38.3317,38.4477,38.3069,38.3648,125459.0
2020-02-07 11:00:00,46.31,46.47,46.29,46.41,186598.0,38.3483,38.4808,38.3317,38.4311,186598.0
2020-02-07 11:30:00,46.41,46.5,46.33,46.38,152452.0,38.4311,38.5056,38.3648,38.4063,152452.0
2020-02-07 12:00:00,46.37,46.59,46.36,46.59,148391.0,38.398,38.5801,38.3897,38.5801,148391.0
2020-02-07 12:30:00,46.58,46.59,46.4,46.47,95848.0,38.5719,38.5801,38.4228,38.4808,95848.0
2020-02-07 13:00:00,46.45,46.45,46.36,46.41,46143.0,38.4642,38.4642,38.3897,38.4311,46143.0
2020-02-07 13:30:00,46.41,46.43,46.11,46.16,132939.0,38.4311,38.4477,38.1827,38.2241,132939.0
2020-02-07 14:00:00,46.16,46.16,46.02,46.13,101833.0,38.2241,38.2241,38.1081,38.1992,101833.0
2020-02-07 14:30:00,46.13,46.18,46.04,46.09,90394.0,38.1992,38.2406,38.1247,38.1661,90394.0
2020-02-07 15:00:00,46.08,46.14,45.95,45.99,156847.0,38.1578,38.2075,38.0502,38.0833,156847.0
2020-02-07 15:30:00,45.99,46.31,45.98,46.23,422845.0,38.0833,38.3483,38.075,38.282,422845.0
2020-02-10 09:30:00,45.7,46.03,45.5,45.64,198904.0,37.8432,38.1164,37.6775,37.7935,198904.0
2020-02-10 10:00:00,45.64,45.69,45.52,45.58,107820.0,37.7935,37.8349,37.6941,37.7438,107820.0
2020-02-10 10:30:00,45.56,45.75,45.52,45.75,111578.0,37.7272,37.8846,37.6941,37.8846,111578.0
2020-02-10 11:00:00,45.75,45.79,45.64,45.65,101222.0,37.8846,37.9177,37.7935,37.8018,101222.0
2020-02-10 11:30:00,45.66,45.66,45.39,45.4,127599.0,37.81,37.81,37.5865,37.5947,127599.0
2020-02-10 12:00:00,45.39,45.39,45.29,45.38,48940.0,37.5865,37.5865,37.5036,37.5782,48940.0
2020-02-10 12:30:00,45.39,45.5,45.33,45.48,72986.0,37.5865,37.6775,37.5368,37.661,72986.0
2020-02-10 13:00:00,45.48,45.53,45.45,45.46,47316.0,37.661,37.7024,37.6361,37.6444,47316.0
2020-02-10 13:30:00,45.46,45.51,45.44,45.5,71372.0,37.6444,37.6858,37.6279,37.6775,71372.0
2020-02-10 14:00:00,45.5,45.5,45.29,45.31,67626.0,37.6775,37.6775,37.5036,37.5202,67626.0
2020-02-10 14:30:00,45.3,45.46,45.28,45.45,164052.0,37.5119,37.6444,37.4954,37.6361,164052.0
2020-02-10 15:00:00,45.45,45.66,45.44,45.61,124343.0,37.6361,37.81,37.6279,37.7686,124343.0
2020-02-10 15:30:00,45.61,45.66,45.51,45.65,378904.0,37.7686,37.81,37.6858,37.8018,378904.0
2020-02-11 09:30:00,45.89,46.44,45.73,46.37,119726.0,38.0005,38.4559,37.868,38.398,119726.0
2020-02-11 10:00:00,46.38,46.49,46.32,46.48,114534.0,38.4063,38.4973,38.3566,38.4891,114534.0
2020-02-11 10:30:00,46.47,46.66,46.43,46.65,55831.0,38.4808,38.6381,38.4477,38.6298,55831.0
2020-02-11 11:00:00,46.66,46.73,46.39,46.48,103178.0,38.6381,38.6961,38.4145,38.4891,103178.0
2020-02-11 11:30:00,46.48,46.62,46.39,46.59,69678.0,38.4891,38.605,38.4145,38.5801,69678.0
2020-02-11 12:00:00,46.59,46.74,46.57,46.72,41954.0,38.5801,38.7044,38.5636,38.6878,41954.0
2020-02-11 12:30:00,46.72,46.81,46.72,46.77,42641.0,38.6878,38.7623,38.6878,38.7292,42641.0
2020-02-11 13:00:00,46.77,46.78,46.67,46.73,46202.0,38.7292,38.7375,38.6464,38.6961,46202.0
2020-02-11 13:30:00,46.73,46.74,46.55,46.61,53544.0,38.6961,38.7044,38.547,38.5967,53544.0
2020-02-11 14:00:00,46.61,46.61,46.49,46.54,142249.0,38.5967,38.5967,38.4973,38.5387,142249.0
2020-02-11 14:30:00,46.55,46.62,46.53,46.53,57072.0,38.547,38.605,38.5305,38.5305,57072.0
2020-02-11 15:00:00,46.54,46.54,46.35,46.44,516733.0,38.5387,38.5387,38.3814,38.4559,516733.0
2020-02-11 15:30:00,46.45,46.49,46.21,46.26,422512.0,38.4642,38.4973,38.2655,38.3069,422512.0
2020-02-12 09:30:00,46.12,46.53,46.12,46.44,115215.0,38.4726,38.8146,38.4726,38.7395,115215.0
2020-02-12 10:00:00,46.44,46.55,46.3,46.46,98008.0,38.7395,38.8313,38.6227,38.7562,98008.0
2020-02-12 10:30:00,46.46,46.53,46.33,46.34,67874.0,38.7562,38.8146,38.6477,38.6561,67874.0
2020-02-12 11:00:00,46.35,46.37,46.19,46.19,46427.0,38.6644,38.6811,38.531,38.531,46427.0
2020-02-12 11:30:00,46.19,46.2,46.01,46.08,103414.0,38.531,38.5393,38.3808,38.4392,103414.0
2020-02-12 12:00:00,46.09,46.11,45.93,45.96,89954.0,38.4475,38.4642,38.3141,38.3391,89954.0
2020-02-12 12:30:00,45.97,46.05,45.94,45.95,31881.0,38.3474,38.4142,38.3224,38.3307,31881.0
2020-02-12 13:00:00,45.95,45.96,45.87,45.92,31422.0,38.3307,38.3391,38.264,38.3057,31422.0
2020-02-12 13:30:00,45.91,46.04,45.91,45.98,70363.0,38.2974,38.4058,38.2974,38.3558,70363.0
2020-02-12 14:00:00,46.0,46.14,45.99,46.12,34138.0,38.3725,38.4892,38.3641,38.4726,34138.0
2020-02-12 14:30:00,46.11,46.14,46.09,46.1,46354.0,38.4642,38.4892,38.4475,38.4559,46354.0
2020-02-12 15:00:00,46.09,46.15,46.05,46.15,63523.0,38.4475,38.4976,38.4142,38.4976,63523.0
2020-02-12 15:30:00,46.15,46.18,46.08,46.11,205328.0,38.4976,38.5226,38.4392,38.4642,205328.0
2020-02-13 09:30:00,45.74,46.11,45.72,45.89,57009.0,38.1556,38.4642,38.1389,38.2807,57009.0
2020-02-13 10:00:00,45.88,46.18,45.82,46.15,55895.0,38.2724,38.5226,38.2223,38.4976,55895.0
2020-02-13 10:30:00,46.14,46.23,46.01,46.21,43306.0,38.4892,38.5643,38.3808,38.5476,43306.0
2020-02-13 11:00:00,46.21,46.21,46.0,46.13,34250.0,38.5476,38.5476,38.3725,38.4809,34250.0
2020-02-13 11:30:00,46.13,46.19,46.06,46.15,67799.0,38.4809,38.531,38.4225,38.4976,67799.0
2020-02-13 12:00:00,46.15,46.2,46.13,46.17,51113.0,38.4976,38.5393,38.4809,38.5143,51113.0
2020-02-13 12:30:00,46.17,46.21,46.14,46.18,44137.0,38.5143,38.5476,38.4892,38.5226,44137.0
2020-02-13 13:00:00,46.18,46.23,46.14,46.23,31308.0,38.5226,38.5643,38.4892,38.5643,31308.0
2020-02-13 13:30:00,46.23,46.29,46.21,46.23,22244.0,38.5643,38.6144,38.5476,38.5643,22244.0
2020-02-13 14:00:00,46.23,46.37,46.22,46.34,53204.0,38.5643,38.6811,38.556,38.6561,53204.0
2020-02-13 14:30:00,46.34,46.4,46.32,46.39,53533.0,38.6561,38.7061,38.6394,38.6978,53533.0
2020-02-13 15:00:00,46.39,46.49,46.35,46.46,65496.0,38.6978,38.7812,38.6644,38.7562,65496.0
2020-02-13 15:30:00,46.46,46.48,46.36,46.45,183116.0,38.7562,38.7729,38.6728,38.7478,183116.0
2020-02-14 09:30:00,46.2,46.5,46.2,46.25,58919.0,38.5393,38.7895,38.5393,38.581,58919.0
2020-02-14 10:00:00,46.26,46.38,46.2,46.29,45616.0,38.5893,38.6894,38.5393,38.6144,45616.0
2020-02-14 10:30:00,46.28,46.33,46.22,46.27,32940.0,38.606,38.6477,38.556,38.5977,32940.0
2020-02-14 11:00:00,46.26,46.45,46.23,46.41,35352.0,38.5893,38.7478,38.5643,38.7145,35352.0
2020-02-14 11:30:00,46.41,46.47,46.37,46.4,61167.0,38.7145,38.7645,38.6811,38.7061,61167.0
2020-02-14 12:00:00,46.4,46.41,46.27,46.33,33350.0,38.7061,38.7145,38.5977,38.6477,33350.0
2020-02-14 12:30:00,46.33,46.34,46.25,46.31,26076.0,38.6477,38.6561,38.581,38.6311,26076.0
2020-02-14 13:00:00,46.31,46.33,46.21,46.22,47102.0,38.6311,38.6477,38.5476,38.556,47102.0
2020-02-14 13:30:00,46.22,46.24,46.17,46.2,52906.0,38.556,38.5727,38.5143,38.5393,52906.0
2020-02-14 14:00:00,46.2,46.26,46.14,46.21,67955.0,38.5393,38.5893,38.4892,38.5476,67955.0
2020-02-14 14:30:00,46.2,46.29,46.19,46.27,40027.0,38.5393,38.6144,38.531,38.5977,40027.0
2020-02-14 15:00:00,46.27,46.33,46.21,46.28,81495.0,38.5977,38.6477,38.5476,38.606,81495.0
2020-02-14 15:30:00,46.27,46.32,46.25,46.27,186066.0,38.5977,38.6394,38.581,38.5977,186066.0
2020-02-18 09:30:00,46.02,46.21,45.76,45.79,47322.0,38.3891,38.5476,38.1723,38.1973,47322.0
2020-02-18 10:00:00,45.77,45.83,45.54,45.54,32170.0,38.1806,38.2306,37.9887,37.9887,32170.0
2020-02-18 10:30:00,45.55,45.6,45.31,45.32,50687.0,37.9971,38.0388,37.7969,37.8052,50687.0
2020-02-18 11:00:00,45.33,45.34,44.99,45.05,102652.0,37.8136,37.8219,37.5299,37.58,102652.0
2020-02-18 11:30:00,45.06,45.17,45.0,45.11,127996.0,37.5883,37.6801,37.5383,37.63,127996.0
2020-02-18 12:00:00,45.12,45.34,45.12,45.29,61627.0,37.6384,37.8219,37.6384,37.7802,61627.0
2020-02-18 12:30:00,45.32,45.36,45.29,45.33,22081.0,37.8052,37.8386,37.7802,37.8136,22081.0
2020-02-18 13:00:00,45.34,45.41,45.32,45.34,18130.0,37.8219,37.8803,37.8052,37.8219,18130.0
2020-02-18 13:30:00,45.35,45.37,45.14,45.19,61596.0,37.8302,37.8469,37.6551,37.6968,61596.0
2020-02-18 14:00:00,45.2,45.29,45.06,45.28,100073.0,37.7051,37.7802,37.5883,37.7718,100073.0
2020-02-18 14:30:00,45.29,45.37,45.23,45.23,74046.0,37.7802,37.8469,37.7301,37.7301,74046.0
2020-02-18 15:00:00,45.25,45.31,45.17,45.2,55182.0,37.7468,37.7969,37.6801,37.7051,55182.0
2020-02-18 15:30:00,45.2,45.23,45.0,45.09,317938.0,37.7051,37.7301,37.5383,37.6133,317938.0
2020-02-19 09:30:00,45.32,45.63,45.09,45.46,64334.0,37.8052,38.0638,37.6133,37.922,64334.0
2020-02-19 10:00:00,45.46,45.51,45.29,45.4,55345.0,37.922,37.9637,37.7802,37.8719,55345.0
2020-02-19 10:30:00,45.41,45.59,45.39,45.58,47384.0,37.8803,38.0304,37.8636,38.0221,47384.0
2020-02-19 11:00:00,45.58,45.7,45.51,45.69,178899.0,38.0221,38.1222,37.9637,38.1139,178899.0
2020-02-19 11:30:00,45.7,45.7,45.61,45.64,33712.0,38.1222,38.1222,38.0471,38.0721,33712.0
2020-02-19 12:00:00,45.65,45.75,45.61,45.71,80327.0,38.0805,38.1639,38.0471,38.1305,80327.0
2020-02-19 12:30:00,45.71,45.85,45.71,45.83,30722.0,38.1305,38.2473,38.1305,38.2306,30722.0
2020-02-19 13:00:00,45.82,45.86,45.8,45.84,35250.0,38.2223,38.2557,38.2056,38.239,35250.0
2020-02-19 13:30:00,45.83,45.83,45.73,45.73,67388.0,38.2306,38.2306,38.1472,38.1472,67388.0
2020-02-19 14:00:00,45.7,45.75,45.65,45.75,40379.0,38.1222,38.1639,38.0805,38.1639,40379.0
2020-02-19 14:30:00,45.74,45.86,45.73,45.77,112402.0,38.1556,38.2557,38.1472,38.1806,112402.0
2020-02-19 15:00:00,45.78,45.8,45.68,45.75,73968.0,38.1889,38.2056,38.1055,38.1639,73968.0
2020-02-19 15:30:00,45.74,45.81,45.66,45.8,265769.0,38.1556,38.214,38.0888,38.2056,265769.0
2020-02-20 09:30:00,45.57,46.02,45.57,45.89,148173.0,38.0138,38.3891,38.0138,38.2807,148173.0
2020-02-20 10:00:00,45.88,46.19,45.86,46.1,91870.0,38.2724,38.531,38.2557,38.4559,91870.0
2020-02-20 10:30:00,46.09,46.42,46.07,46.37,64035.0,38.4475,38.7228,38.4308,38.6811,64035.0
2020-02-20 11:00:00,46.36,46.4,46.07,46.07,154240.0,38.6728,38.7061,38.4308,38.4308,154240.0
2020-02-20 11:30:00,46.1,46.15,45.79,46.07,120998.0,38.4559,38.4976,38.1973,38.4308,120998.0
2020-02-20 12:00:00,46.06,46.11,45.93,45.99,86295.0,38.4225,38.4642,38.3141,38.3641,86295.0
2020-02-20 12:30:00,45.99,46.27,45.94,46.23,66906.0,38.3641,38.5977,38.3224,38.5643,66906.0
2020-02-20 13:00:00,46.23,46.23,46.09,46.13,39528.0,38.5643,38.5643,38.4475,38.4809,39528.0
2020-02-20 13:30:00,46.14,46.19,46.1,46.14,75382.0,38.4892,38.531,38.4559,38.4892,75382.0
2020-02-20 14:00:00,46.14,46.21,46.1,46.14,46027.0,38.4892,38.5476,38.4559,38.4892,46027.0
2020-02-20 14:30:00,46.13,46.21,46.13,46.14,64524.0,38.4809,38.5476,38.4809,38.4892,64524.0
2020-02-20 15:00:00,46.15,46.18,46.06,46.15,74290.0,38.4976,38.5226,38.4225,38.4976,74290.0
2020-02-20 15:30:00,46.15,46.35,46.15,46.24,303625.0,38.4976,38.6644,38.4976,38.5727,303625.0
2020-02-21 09:30:00,45.8,46.04,45.38,45.48,147706.0,38.2056,38.4058,37.8553,37.9387,147706.0
2020-02-21 10:00:00,45.48,45.53,45.3,45.34,181370.0,37.9387,37.9804,37.7885,37.8219,181370.0
2020-02-21 10:30:00,45.34,45.34,45.13,45.2,74733.0,37.8219,37.8219,37.6467,37.7051,74733.0
2020-02-21 11:00:00,45.2,45.31,45.14,45.18,121896.0,37.7051,37.7969,37.6551,37.6884,121896.0
2020-02-21 11:30:00,45.19,45.32,45.17,45.18,108958.0,37.6968,37.8052,37.6801,37.6884,108958.0
2020-02-21 12:00:00,45.18,45.3,45.17,45.25,107525.0,37.6884,37.7885,37.6801,37.7468,107525.0
2020-02-21 12:30:00,45.26,45.3,45.2,45.3,56811.0,37.7552,37.7885,37.7051,37.7885,56811.0
2020-02-21 13:00:00,45.29,45.3,45.16,45.17,54452.0,37.7802,37.7885,37.6717,37.6801,54452.0
2020-02-21 13:30:00,45.17,45.22,45.01,45.06,80742.0,37.6801,37.7218,37.5466,37.5883,80742.0
2020-02-21 14:00:00,45.06,45.21,45.06,45.21,59224.0,37.5883,37.7135,37.5883,37.7135,59224.0
2020-02-21 14:30:00,45.2,45.34,45.2,45.27,84089.0,37.7051,37.8219,37.7051,37.7635,84089.0
2020-02-21 15:00:00,45.28,45.32,45.17,45.3,77756.0,37.7718,37.8052,37.6801,37.7885,77756.0
2020-02-21 15:30:00,45.29,45.45,45.26,45.45,191510.0,37.7802,37.9137,37.7552,37.9137,191510.0
2020-02-24 09:30:00,44.21,44.57,43.83,44.03,172464.0,36.8793,37.1796,36.5623,36.7291,172464.0
2020-02-24 10:00:00,44.03,44.11,43.83,43.84,102854.0,36.7291,36.7958,36.5623,36.5706,102854.0
2020-02-24 10:30:00,43.83,43.88,43.67,43.88,150493.0,36.5623,36.604,36.4288,36.604,150493.0
2020-02-24 11:00:00,43.87,43.91,43.79,43.86,64224.0,36.5956,36.629,36.5289,36.5873,64224.0
2020-02-24 11:30:00,43.87,43.92,43.51,43.52,95591.0,36.5956,36.6374,36.2953,36.3037,95591.0
2020-02-24 12:00:00,43.51,43.57,43.48,43.5,46558.0,36.2953,36.3454,36.2703,36.287,46558.0
2020-02-24 12:30:00,43.5,43.6,43.43,43.43,47402.0,36.287,36.3704,36.2286,36.2286,47402.0
2020-02-24 13:00:00,43.42,43.47,43.28,43.47,39005.0,36.2203,36.262,36.1035,36.262,39005.0
2020-02-24 13:30:00,43.46,43.61,43.43,43.59,59015.0,36.2536,36.3788,36.2286,36.3621,59015.0
2020-02-24 14:00:00,43.58,43.84,43.54,43.83,146029.0,36.3537,36.5706,36.3204,36.5623,146029.0
2020-02-24 14:30:00,43.83,43.99,43.77,43.98,106697.0,36.5623,36.6957,36.5122,36.6874,106697.0
2020-02-24 15:00:00,43.98,44.06,43.81,43.82,158817.0,36.6874,36.7541,36.5456,36.5539,158817.0
2020-02-24 15:30:00,43.82,43.87,43.66,43.76,426306.0,36.5539,36.5956,36.4205,36.5039,426306.0
2020-02-25 09:30:00,43.91,44.53,43.37,43.69,114396.0,36.629,37.1462,36.1786,36.4455,114396.0
2020-02-25 10:00:00,43.68,43.73,43.05,43.06,109819.0,36.4371,36.4789,35.9116,35.92,109819.0
2020-02-25 10:30:00,43.06,43.24,42.94,43.16,147431.0,35.92,36.0701,35.8199,36.0034,147431.0
2020-02-25 11:00:00,43.16,43.33,42.97,43.26,122726.0,36.0034,36.1452,35.8449,36.0868,122726.0
2020-02-25 11:30:00,43.27,43.37,43.19,43.28,56504.0,36.0951,36.1786,36.0284,36.1035,56504.0
2020-02-25 12:00:00,43.29,43.32,43.03,43.04,49845.0,36.1118,36.1368,35.8949,35.9033,49845.0
2020-02-25 12:30:00,43.04,43.17,42.86,42.88,104359.0,35.9033,36.0117,35.7531,35.7698,104359.0
2020-02-25 13:00:00,42.87,42.98,42.65,42.66,86312.0,35.7615,35.8532,35.5779,35.5863,86312.0
2020-02-25 13:30:00,42.65,42.71,42.51,42.53,80122.0,35.5779,35.628,35.4612,35.4778,80122.0
2020-02-25 14:00:00,42.55,42.67,42.39,42.43,239395.0,35.4945,35.5946,35.3611,35.3944,239395.0
2020-02-25 14:30:00,42.42,42.65,42.29,42.59,117572.0,35.3861,35.5779,35.2776,35.5279,117572.0
2020-02-25 15:00:00,42.59,42.85,42.37,42.49,122098.0,35.5279,35.7448,35.3444,35.4445,122098.0
2020-02-25 15:30:00,42.46,42.59,42.24,42.38,359906.0,35.4194,35.5279,35.2359,35.3527,359906.0
2020-02-26 09:30:00,42.79,42.93,42.41,42.61,138908.0,35.6947,35.8115,35.3777,35.5446,138908.0
2020-02-26 10:00:00,42.59,42.82,42.52,42.65,61812.0,35.5279,35.7198,35.4695,35.5779,61812.0
2020-02-26 10:30:00,42.66,42.79,42.62,42.64,70949.0,35.5863,35.6947,35.5529,35.5696,70949.0
2020-02-26 11:00:00,42.63,42.66,42.44,42.56,74668.0,35.5613,35.5863,35.4028,35.5029,74668.0
2020-02-26 11:30:00,42.56,42.56,42.22,42.27,64034.0,35.5029,35.5029,35.2192,35.2609,64034.0
2020-02-26 12:00:00,42.29,42.32,42.0,42.11,87534.0,35.2776,35.3027,35.0357,35.1275,87534.0
2020-02-26 12:30:00,42.12,42.26,42.06,42.14,78988.0,35.1358,35.2526,35.0858,35.1525,78988.0
2020-02-26 13:00:00,42.11,42.2,41.94,42.11,107578.0,35.1275,35.2026,34.9857,35.1275,107578.0
2020-02-26 13:30:00,42.09,42.09,41.65,41.76,116609.0,35.1108,35.1108,34.7438,34.8355,116609.0
2020-02-26 14:00:00,41.76,42.02,41.69,41.91,119275.0,34.8355,35.0524,34.7771,34.9606,119275.0
2020-02-26 14:30:00,41.9,42.03,41.77,41.77,76830.0,34.9523,35.0607,34.8439,34.8439,76830.0
2020-02-26 15:00:00,41.78,42.06,41.77,41.84,107181.0,34.8522,35.0858,34.8439,34.9023,107181.0
2020-02-26 15:30:00,41.83,41.96,41.76,41.81,338325.0,34.8939,35.0024,34.8355,34.8772,338325.0
2020-02-27 09:30:00,40.95,41.48,40.46,40.59,172561.0,34.1598,34.6019,33.7511,33.8595,172561.0
2020-02-27 10:00:00,40.6,40.68,40.37,40.42,105467.0,33.8679,33.9346,33.676,33.7177,105467.0
2020-02-27 10:30:00,40.42,40.87,40.23,40.87,153779.0,33.7177,34.0931,33.5592,34.0931,153779.0
2020-02-27 11:00:00,40.88,41.2,40.84,41.05,94869.0,34.1014,34.3684,34.0681,34.2432,94869.0
2020-02-27 11:30:00,41.04,41.41,40.95,41.39,85055.0,34.2349,34.5436,34.1598,34.5269,85055.0
2020-02-27 12:00:00,41.37,41.96,41.33,41.87,122090.0,34.5102,35.0024,34.4768,34.9273,122090.0
2020-02-27 12:30:00,41.85,42.23,41.83,41.86,60254.0,34.9106,35.2276,34.8939,34.9189,60254.0
2020-02-27 13:00:00,41.85,42.0,41.74,41.77,48710.0,34.9106,35.0357,34.8188,34.8439,48710.0
2020-02-27 13:30:00,41.77,41.83,41.28,41.35,84487.0,34.8439,34.8939,34.4351,34.4935,84487.0
2020-02-27 14:00:00,41.34,41.47,41.16,41.43,108718.0,34.4852,34.5936,34.335,34.5602,108718.0
2020-02-27 14:30:00,41.42,41.44,41.24,41.36,102579.0,34.5519,34.5686,34.4017,34.5018,102579.0
2020-02-27 15:00:00,41.36,41.42,41.11,41.12,111446.0,34.5018,34.5519,34.2933,34.3016,111446.0
2020-02-27 15:30:00,41.11,41.15,40.58,40.58,378788.0,34.2933,34.3267,33.8512,33.8512,378788.0
2020-02-28 09:30:00,39.23,40.24,39.1,39.29,322605.0,32.725,33.5676,32.6166,32.7751,322605.0
2020-02-28 10:00:00,39.27,39.95,39.11,39.65,305042.0,32.7584,33.3256,32.6249,33.0754,305042.0
2020-02-28 10:30:00,39.65,40.04,39.5,39.86,178960.0,33.0754,33.4007,32.9503,33.2506,178960.0
2020-02-28 11:00:00,39.86,40.05,39.63,40.02,131667.0,33.2506,33.4091,33.0587,33.384,131667.0
2020-02-28 11:30:00,40.06,40.72,40.05,40.17,141942.0,33.4174,33.968,33.4091,33.5092,141942.0
2020-02-28 12:00:00,40.19,40.25,39.89,40.25,70169.0,33.5258,33.5759,33.2756,33.5759,70169.0
2020-02-28 12:30:00,40.27,40.48,40.07,40.37,109228.0,33.5926,33.7678,33.4257,33.676,109228.0
2020-02-28 13:00:00,40.39,40.46,40.04,40.2,91828.0,33.6927,33.7511,33.4007,33.5342,91828.0
2020-02-28 13:30:00,40.19,40.19,39.73,39.89,155135.0,33.5258,33.5258,33.1421,33.2756,155135.0
2020-02-28 14:00:00,39.87,39.88,39.6,39.71,133002.0,33.2589,33.2673,33.0337,33.1254,133002.0
2020-02-28 14:30:00,39.72,40.15,39.69,39.89,173143.0,33.1338,33.4925,33.1088,33.2756,173143.0
2020-02-28 15:00:00,39.9,39.94,39.41,39.41,183823.0,33.2839,33.3173,32.8752,32.8752,183823.0
2020-02-28 15:30:00,39.4,39.97,39.26,39.97,729521.0,32.8668,33.3423,32.7501,33.3423,729521.0
2020-03-02 09:30:00,39.68,39.87,38.82,39.32,365546.0,33.1004,33.2589,32.383,32.8001,365546.0
2020-03-02 10:00:00,39.32,39.38,38.98,39.37,137104.0,32.8001,32.8502,32.5165,32.8418,137104.0
2020-03-02 10:30:00,39.38,40.0,39.18,39.77,90194.0,32.8502,33.3674,32.6833,33.1755,90194.0
2020-03-02 11:00:00,39.77,39.93,39.56,39.84,218917.0,33.1755,33.309,33.0003,33.2339,218917.0
2020-03-02 11:30:00,39.85,40.26,39.8,40.22,116636.0,33.2422,33.5842,33.2005,33.5509,116636.0
2020-03-02 12:00:00,40.23,40.29,39.97,40.02,73465.0,33.5592,33.6093,33.3423,33.384,73465.0
2020-03-02 12:30:00,40.03,40.4,40.03,40.37,126786.0,33.3924,33.701,33.3924,33.676,126786.0
2020-03-02 13:00:00,40.35,40.4,39.98,40.05,81504.0,33.6593,33.701,33.3507,33.4091,81504.0
2020-03-02 13:30:00,40.05,40.15,39.9,40.09,138590.0,33.4091,33.4925,33.2839,33.4424,138590.0
2020-03-02 14:00:00,40.07,40.19,40.01,40.01,90749.0,33.4257,33.5258,33.3757,33.3757,90749.0
2020-03-02 14:30:00,40.02,40.07,39.65,39.82,106673.0,33.384,33.4257,33.0754,33.2172,106673.0
2020-03-02 15:00:00,39.82,40.35,39.82,40.29,149240.0,33.2172,33.6593,33.2172,33.6093,149240.0
2020-03-02 15:30:00,40.3,41.31,40.28,41.3,532353.0,33.6176,34.4601,33.6009,34.4518,532353.0
2020-03-03 09:30:00,40.98,41.0,39.97,40.23,265682.0,34.1849,34.2015,33.3423,33.5592,265682.0
2020-03-03 10:00:00,40.24,41.34,39.71,40.08,443145.0,33.5676,34.4852,33.1254,33.4341,443145.0
2020-03-03 10:30:00,40.05,40.23,39.41,39.98,298181.0,33.4091,33.5592,32.8752,33.3507,298181.0
2020-03-03 11:00:00,39.96,39.97,39.02,39.14,159612.0,33.334,33.3423,32.5499,32.65,159612.0
2020-03-03 11:30:00,39.1,39.64,39.07,39.57,99224.0,32.6166,33.067,32.5916,33.0087,99224.0
2020-03-03 12:00:00,39.57,39.68,39.21,39.23,69980.0,33.0087,33.1004,32.7083,32.725,69980.0
2020-03-03 12:30:00,39.26,39.36,39.12,39.2,74881.0,32.7501,32.8335,32.6333,32.7,74881.0
2020-03-03 13:00:00,39.18,39.24,38.88,39.01,150377.0,32.6833,32.7334,32.4331,32.5415,150377.0
2020-03-03 13:30:00,39.01,39.11,38.71,38.77,124095.0,32.5415,32.6249,32.2913,32.3413,124095.0
2020-03-03 14:00:00,38.78,38.91,38.52,38.88,337510.0,32.3496,32.4581,32.1328,32.4331,337510.0
2020-03-03 14:30:00,38.89,39.14,38.61,39.09,127080.0,32.4414,32.65,32.2078,32.6082,127080.0
2020-03-03 15:00:00,39.15,39.42,39.05,39.4,167631.0,32.6583,32.8835,32.5749,32.8668,167631.0
2020-03-03 15:30:00,39.39,39.4,38.76,38.89,438327.0,32.8585,32.8668,32.333,32.4414,438327.0
2020-03-04 09:30:00,39.3,39.3,37.94,38.08,438951.0,32.7834,32.7834,31.6489,31.7657,438951.0
2020-03-04 10:00:00,38.11,38.34,37.91,38.25,273188.0,31.7907,31.9826,31.6239,31.9075,273188.0
2020-03-04 10:30:00,38.24,38.29,37.58,37.65,334980.0,31.8992,31.9409,31.3486,31.407,334980.0
2020-03-04 11:00:00,37.66,37.8,37.57,37.77,311772.0,31.4154,31.5321,31.3403,31.5071,311772.0
2020-03-04 11:30:00,37.78,37.91,37.59,37.72,199078.0,31.5155,31.6239,31.357,31.4654,199078.0
2020-03-04 12:00:00,37.72,37.93,37.7,37.92,414090.0,31.4654,31.6406,31.4487,31.6323,414090.0
2020-03-04 12:30:00,37.94,37.97,37.74,37.94,94859.0,31.6489,31.674,31.4821,31.6489,94859.0
2020-03-04 13:00:00,37.94,38.43,37.93,38.41,105619.0,31.6489,32.0577,31.6406,32.041,105619.0
2020-03-04 13:30:00,38.42,38.57,38.3,38.35,117008.0,32.0493,32.1745,31.9492,31.9909,117008.0
2020-03-04 14:00:00,38.36,38.4,38.25,38.3,196692.0,31.9993,32.0327,31.9075,31.9492,196692.0
2020-03-04 14:30:00,38.3,38.32,38.03,38.07,109180.0,31.9492,31.9659,31.724,31.7574,109180.0
2020-03-04 15:00:00,38.07,38.31,37.99,38.31,185203.0,31.7574,31.9576,31.6906,31.9576,185203.0
2020-03-04 15:30:00,38.32,38.64,38.28,38.48,621944.0,31.9659,32.2329,31.9326,32.0994,621944.0
2020-03-05 09:30:00,37.44,37.44,36.55,36.7,650287.0,31.2318,31.2318,30.4894,30.6145,650287.0
2020-03-05 10:00:00,36.69,37.08,36.56,36.82,413163.0,30.6062,30.9315,30.4978,30.7146,413163.0
2020-03-05 10:30:00,36.81,36.86,36.53,36.55,481124.0,30.7063,30.748,30.4727,30.4894,481124.0
2020-03-05 11:00:00,36.56,37.01,36.54,36.88,161307.0,30.4978,30.8731,30.4811,30.7647,161307.0
2020-03-05 11:30:00,36.89,36.91,36.53,36.59,190446.0,30.773,30.7897,30.4727,30.5228,190446.0
2020-03-05 12:00:00,36.58,36.63,36.41,36.5,246985.0,30.5144,30.5562,30.3726,30.4477,246985.0
2020-03-05 12:30:00,36.5,36.59,36.36,36.4,438720.0,30.4477,30.5228,30.3309,30.3643,438720.0
2020-03-05 13:00:00,36.4,36.41,36.07,36.12,275615.0,30.3643,30.3726,30.089,30.1307,275615.0
2020-03-05 13:30:00,36.12,36.17,35.91,36.09,214508.0,30.1307,30.1724,29.9555,30.1057,214508.0
2020-03-05 14:00:00,36.07,36.07,35.82,35.91,258746.0,30.089,30.089,29.8805,29.9555,258746.0
2020-03-05 14:30:00,35.91,36.1,35.87,36.04,159944.0,29.9555,30.114,29.9222,30.064,159944.0
2020-03-05 15:00:00,36.05,36.07,35.87,35.92,298138.0,30.0723,30.089,29.9222,29.9639,298138.0
2020-03-05 15:30:00,35.92,36.2,35.89,36.1,714954.0,29.9639,30.1975,29.9389,30.114,714954.0
2020-03-06 09:30:00,34.34,35.9,34.2,35.66,679055.0,28.6459,29.9472,28.5291,29.747,679055.0
2020-03-06 10:00:00,35.65,35.89,35.41,35.83,323529.0,29.7387,29.9389,29.5384,29.8888,323529.0
2020-03-06 10:30:00,35.83,36.19,35.83,36.13,263367.0,29.8888,30.1891,29.8888,30.1391,263367.0
2020-03-06 11:00:00,36.12,36.17,35.4,35.45,372214.0,30.1307,30.1724,29.5301,29.5718,372214.0
2020-03-06 11:30:00,35.45,35.59,35.35,35.46,151399.0,29.5718,29.6886,29.4884,29.5802,151399.0
2020-03-06 12:00:00,35.48,35.48,35.25,35.36,203382.0,29.5968,29.5968,29.405,29.4967,203382.0
2020-03-06 12:30:00,35.35,35.62,35.35,35.41,122981.0,29.4884,29.7136,29.4884,29.5384,122981.0
2020-03-06 13:00:00,35.4,35.53,35.37,35.43,127981.0,29.5301,29.6386,29.5051,29.5551,127981.0
2020-03-06 13:30:00,35.43,35.5,35.09,35.13,124106.0,29.5551,29.6135,29.2715,29.3049,124106.0
2020-03-06 14:00:00,35.12,35.18,34.99,35.02,405702.0,29.2965,29.3466,29.1881,29.2131,405702.0
2020-03-06 14:30:00,35.0,35.05,34.64,34.66,409616.0,29.1964,29.2381,28.8961,28.9128,409616.0
2020-03-06 15:00:00,34.66,35.0,34.6,34.88,414909.0,28.9128,29.1964,28.8628,29.0963,414909.0
2020-03-06 15:30:00,34.88,35.33,34.84,35.28,958005.0,29.0963,29.4717,29.063,29.43,958005.0
2020-03-09 09:30:00,32.95,33.37,31.92,33.22,970291.0,27.4864,27.8367,26.6271,27.7116,970291.0
2020-03-09 10:00:00,33.23,33.37,32.73,32.75,1068166.0,27.7199,27.8367,27.3028,27.3195,1068166.0
2020-03-09 10:30:00,32.74,33.04,32.25,32.28,813627.0,27.3112,27.5614,26.9024,26.9275,813627.0
2020-03-09 11:00:00,32.29,32.31,32.05,32.07,765669.0,26.9358,26.9525,26.7356,26.7523,765669.0
2020-03-09 11:30:00,32.07,32.13,31.83,31.84,582699.0,26.7523,26.8023,26.5521,26.5604,582699.0
2020-03-09 12:00:00,31.84,31.92,31.75,31.75,370047.0,26.5604,26.6271,26.4853,26.4853,370047.0
2020-03-09 12:30:00,31.75,31.75,31.6,31.6,256239.0,26.4853,26.4853,26.3602,26.3602,256239.0
2020-03-09 13:00:00,31.6,31.61,31.5,31.5,229333.0,26.3602,26.3686,26.2768,26.2768,229333.0
2020-03-09 13:30:00,31.51,31.51,31.18,31.2,293510.0,26.2851,26.2851,26.0099,26.0265,293510.0
2020-03-09 14:00:00,31.2,31.21,31.04,31.05,606200.0,26.0265,26.0349,25.8931,25.9014,606200.0
2020-03-09 14:30:00,31.05,31.06,30.82,30.87,830534.0,25.9014,25.9097,25.7095,25.7513,830534.0
2020-03-09 15:00:00,30.87,31.19,30.85,31.09,569230.0,25.7513,26.0182,25.7346,25.9348,569230.0
2020-03-09 15:30:00,31.08,31.14,31.03,31.03,934728.0,25.9264,25.9765,25.8847,25.8847,934728.0
2020-03-10 09:30:00,32.4,32.68,31.05,31.65,573326.0,27.0276,27.2611,25.9014,26.4019,573326.0
2020-03-10 10:00:00,31.67,31.86,31.4,31.4,234599.0,26.4186,26.5771,26.1934,26.1934,234599.0
2020-03-10 10:30:00,31.41,31.43,31.15,31.16,188553.0,26.2017,26.2184,25.9848,25.9932,188553.0
2020-03-10 11:00:00,31.16,31.25,30.8,30.8,250324.0,25.9932,26.0682,25.6929,25.6929,250324.0
2020-03-10 11:30:00,30.81,31.03,30.75,30.78,300224.0,25.7012,25.8847,25.6512,25.6762,300224.0
2020-03-10 12:00:00,30.79,31.09,30.78,30.89,119965.0,25.6845,25.9348,25.6762,25.7679,119965.0
2020-03-10 12:30:00,30.89,30.91,30.75,30.91,149395.0,25.7679,25.7846,25.6512,25.7846,149395.0
2020-03-10 13:00:00,30.9,31.26,30.8,31.26,123289.0,25.7763,26.0766,25.6929,26.0766,123289.0
2020-03-10 13:30:00,31.26,31.47,31.17,31.27,130992.0,26.0766,26.2518,26.0015,26.0849,130992.0
2020-03-10 14:00:00,31.27,31.65,31.16,31.57,109358.0,26.0849,26.4019,25.9932,26.3352,109358.0
2020-03-10 14:30:00,31.57,32.12,31.56,31.87,319035.0,26.3352,26.794,26.3268,26.5854,319035.0
2020-03-10 15:00:00,31.88,32.07,31.75,31.88,317092.0,26.5938,26.7523,26.4853,26.5938,317092.0
2020-03-10 15:30:00,31.86,32.29,31.63,32.23,1051929.0,26.5771,26.9358,26.3852,26.8857,1051929.0
2020-03-11 09:30:00,31.23,31.69,30.8,31.02,482961.0,26.0516,26.4353,25.6929,25.8764,482961.0
2020-03-11 10:00:00,31.01,31.34,30.75,30.85,413532.0,25.868,26.1433,25.6512,25.7346,413532.0
2020-03-11 10:30:00,30.84,31.17,30.59,30.86,481480.0,25.7262,26.0015,25.5177,25.7429,481480.0
2020-03-11 11:00:00,30.88,30.93,30.3,30.47,570009.0,25.7596,25.8013,25.2758,25.4176,570009.0
2020-03-11 11:30:00,30.48,31.08,30.31,30.89,264313.0,25.4259,25.9264,25.2841,25.7679,264313.0
2020-03-11 12:00:00,30.89,31.3,30.77,30.89,280668.0,25.7679,26.11,25.6678,25.7679,280668.0
2020-03-11 12:30:00,30.88,30.91,30.39,30.61,360757.0,25.7596,25.7846,25.3508,25.5344,360757.0
2020-03-11 13:00:00,30.6,30.6,30.29,30.46,286301.0,25.526,25.526,25.2674,25.4092,286301.0
2020-03-11 13:30:00,30.47,30.57,30.07,30.3,238805.0,25.4176,25.501,25.0839,25.2758,238805.0
2020-03-11 14:00:00,30.3,30.43,30.13,30.22,248848.0,25.2758,25.3842,25.134,25.209,248848.0
2020-03-11 14:30:00,30.22,30.39,30.03,30.06,395026.0,25.209,25.3508,25.0505,25.0756,395026.0
2020-03-11 15:00:00,30.07,30.11,29.6,29.8,773984.0,25.0839,25.1173,24.6918,24.8587,773984.0
2020-03-11 15:30:00,29.79,30.07,29.65,29.96,1319358.0,24.8503,25.0839,24.7336,24.9921,1319358.0
2020-03-12 09:30:00,27.8,28.75,27.29,28.24,539474.0,23.1903,23.9828,22.7649,23.5574,539474.0
2020-03-12 10:00:00,28.23,28.25,27.25,27.33,1294030.0,23.549,23.5657,22.7315,22.7982,1294030.0
2020-03-12 10:30:00,27.36,27.99,27.29,27.88,460000.0,22.8233,23.3488,22.7649,23.257,460000.0
2020-03-12 11:00:00,27.87,27.87,27.34,27.48,317224.0,23.2487,23.2487,22.8066,22.9234,317224.0
2020-03-12 11:30:00,27.51,27.7,27.23,27.37,376515.0,22.9484,23.1069,22.7148,22.8316,376515.0
2020-03-12 12:00:00,27.36,27.88,27.36,27.83,245742.0,22.8233,23.257,22.8233,23.2153,245742.0
2020-03-12 12:30:00,27.82,29.18,27.55,28.86,436978.0,23.207,24.3415,22.9818,24.0745,436978.0
2020-03-12 13:00:00,28.87,29.87,27.8,27.96,904301.0,24.0829,24.9171,23.1903,23.3238,904301.0
2020-03-12 13:30:00,27.94,27.99,27.54,27.82,433538.0,23.3071,23.3488,22.9734,23.207,433538.0
2020-03-12 14:00:00,27.82,27.97,27.62,27.63,484413.0,23.207,23.3321,23.0402,23.0485,484413.0
2020-03-12 14:30:00,27.63,27.91,27.54,27.75,399009.0,23.0485,23.2821,22.9734,23.1486,399009.0
2020-03-12 15:00:00,27.75,28.16,27.75,27.93,459786.0,23.1486,23.4906,23.1486,23.2988,459786.0
2020-03-12 15:30:00,27.92,27.97,27.6,27.61,1148888.0,23.2904,23.3321,23.0235,23.0318,1148888.0
2020-03-13 09:30:00,29.51,29.84,28.28,28.66,525156.0,24.6168,24.892,23.5907,23.9077,525156.0
2020-03-13 10:00:00,28.66,29.19,28.62,28.87,503650.0,23.9077,24.3498,23.8743,24.0829,503650.0
2020-03-13 10:30:00,28.87,29.02,28.18,28.25,258411.0,24.0829,24.208,23.5073,23.5657,258411.0
2020-03-13 11:00:00,28.27,28.48,27.81,27.83,431035.0,23.5824,23.7576,23.1987,23.2153,431035.0
2020-03-13 11:30:00,27.83,28.23,27.67,27.95,699382.0,23.2153,23.549,23.0819,23.3154,699382.0
2020-03-13 12:00:00,27.94,28.14,27.69,27.96,301309.0,23.3071,23.4739,23.0985,23.3238,301309.0
2020-03-13 12:30:00,27.95,28.45,27.92,28.26,384282.0,23.3154,23.7325,23.2904,23.574,384282.0
2020-03-13 13:00:00,28.27,28.66,28.22,28.54,489564.0,23.5824,23.9077,23.5407,23.8076,489564.0
2020-03-13 13:30:00,28.53,28.82,28.42,28.7,444432.0,23.7993,24.0412,23.7075,23.9411,444432.0
2020-03-13 14:00:00,28.7,28.7,27.96,27.98,512194.0,23.9411,23.9411,23.3238,23.3405,512194.0
2020-03-13 14:30:00,27.98,28.55,27.8,28.48,755315.0,23.3405,23.8159,23.1903,23.7576,755315.0
2020-03-13 15:00:00,28.48,29.01,28.44,28.9,772391.0,23.7576,24.1997,23.7242,24.1079,772391.0
2020-03-13 15:30:00,28.89,29.54,28.73,29.41,2126826.0,24.0996,24.6418,23.9661,24.5333,2126826.0
2020-03-16 09:30:00,25.89,27.26,25.27,26.89,398696.0,21.597,22.7399,21.0798,22.4312,398696.0
2020-03-16 10:00:00,26.89,27.48,26.82,27.47,542107.0,22.4312,22.9234,22.3728,22.915,542107.0
2020-03-16 10:30:00,27.48,28.66,27.48,27.95,302721.0,22.9234,23.9077,22.9234,23.3154,302721.0
2020-03-16 11:00:00,27.95,28.69,27.74,28.5,256694.0,23.3154,23.9327,23.1403,23.7742,256694.0
2020-03-16 11:30:00,28.5,28.54,27.84,28.05,486004.0,23.7742,23.8076,23.2237,23.3989,486004.0
2020-03-16 12:00:00,28.05,28.05,27.73,28.03,276027.0,23.3989,23.3989,23.1319,23.3822,276027.0
2020-03-16 12:30:00,28.04,28.12,27.65,27.88,219927.0,23.3905,23.4572,23.0652,23.257,219927.0
2020-03-16 13:00:00,27.87,27.91,27.56,27.57,212759.0,23.2487,23.2821,22.9901,22.9984,212759.0
2020-03-16 13:30:00,27.57,27.57,27.23,27.24,325805.0,22.9984,22.9984,22.7148,22.7232,325805.0
2020-03-16 14:00:00,27.23,27.42,27.08,27.32,325994.0,22.7148,22.8733,22.5897,22.7899,325994.0
2020-03-16 14:30:00,27.32,27.71,27.21,27.24,199990.0,22.7899,23.1152,22.6981,22.7232,199990.0
2020-03-16 15:00:00,27.24,27.33,26.74,26.76,483115.0,22.7232,22.7982,22.3061,22.3228,483115.0
2020-03-16 15:30:00,26.75,26.79,26.55,26.56,854733.0,22.3144,22.3478,22.1476,22.1559,854733.0
2020-03-17 09:30:00,27.31,27.59,25.86,25.92,369146.0,22.7816,23.0151,21.572,21.622,369146.0
2020-03-17 10:00:00,25.93,26.74,25.86,26.7,211806.0,21.6304,22.3061,21.572,22.2727,211806.0
2020-03-17 10:30:00,26.71,27.76,26.5,27.68,387288.0,22.281,23.1569,22.1059,23.0902,387288.0
2020-03-17 11:00:00,27.67,28.19,27.58,28.01,395159.0,23.0819,23.5156,23.0068,23.3655,395159.0
2020-03-17 11:30:00,28.0,28.28,27.84,28.05,328217.0,23.3571,23.5907,23.2237,23.3989,328217.0
2020-03-17 12:00:00,28.04,28.47,27.96,28.0,359503.0,23.3905,23.7492,23.3238,23.3571,359503.0
2020-03-17 12:30:00,28.0,28.01,27.37,27.47,164997.0,23.3571,23.3655,22.8316,22.915,164997.0
2020-03-17 13:00:00,27.49,27.62,27.07,27.14,166194.0,22.9317,23.0402,22.5814,22.6397,166194.0
2020-03-17 13:30:00,27.15,27.56,27.03,27.38,205119.0,22.6481,22.9901,22.548,22.84,205119.0
2020-03-17 14:00:00,27.37,28.32,27.35,28.1,279910.0,22.8316,23.6241,22.8149,23.4406,279910.0
2020-03-17 14:30:00,28.12,28.49,27.87,27.91,253485.0,23.4572,23.7659,23.2487,23.2821,253485.0
2020-03-17 15:00:00,27.95,27.97,27.71,27.73,345661.0,23.3154,23.3321,23.1152,23.1319,345661.0
2020-03-17 15:30:00,27.73,28.12,27.6,28.05,781145.0,23.1319,23.4572,23.0235,23.3989,781145.0
2020-03-18 09:30:00,26.26,27.2,26.2,26.95,255861.0,21.9057,22.6898,21.8556,22.4813,255861.0
2020-03-18 10:00:00,26.96,27.68,26.92,27.65,180401.0,22.4896,23.0902,22.4562,23.0652,180401.0
2020-03-18 10:30:00,27.65,27.95,27.12,27.15,183899.0,23.0652,23.3154,22.6231,22.6481,183899.0
2020-03-18 11:00:00,27.15,28.02,26.94,27.95,243507.0,22.6481,23.3738,22.4729,23.3154,243507.0
2020-03-18 11:30:00,27.95,28.32,27.61,27.84,159351.0,23.3154,23.6241,23.0318,23.2237,159351.0
2020-03-18 12:00:00,27.82,28.04,27.44,27.67,170328.0,23.207,23.3905,22.89,23.0819,170328.0
2020-03-18 12:30:00,27.69,27.76,26.97,26.97,163631.0,23.0985,23.1569,22.4979,22.4979,163631.0
2020-03-18 13:00:00,26.91,27.42,26.84,27.01,179437.0,22.4479,22.8733,22.3895,22.5313,179437.0
2020-03-18 13:30:00,27.01,27.25,26.46,26.46,475811.0,22.5313,22.7315,22.0725,22.0725,475811.0
2020-03-18 14:00:00,26.47,26.83,26.03,26.14,332400.0,22.0808,22.3812,21.7138,21.8056,332400.0
2020-03-18 14:30:00,26.14,26.5,25.85,26.27,503476.0,21.8056,22.1059,21.5637,21.914,503476.0
2020-03-18 15:00:00,26.27,26.42,26.02,26.2,496822.0,21.914,22.0391,21.7055,21.8556,496822.0
2020-03-18 15:30:00,26.19,27.72,26.14,27.47,1581401.0,21.8473,23.1236,21.8056,22.915,1581401.0
2020-03-19 09:30:00,26.91,26.98,26.11,26.47,211095.0,22.4479,22.5063,21.7805,22.0808,211095.0
2020-03-19 10:00:00,26.49,27.36,26.13,27.31,245798.0,22.0975,22.8233,21.7972,22.7816,245798.0
2020-03-19 10:30:00,27.32,27.62,26.8,26.96,245355.0,22.7899,23.0402,22.3561,22.4896,245355.0
2020-03-19 11:00:00,26.94,27.62,26.93,27.59,215546.0,22.4729,23.0402,22.4646,23.0151,215546.0
2020-03-19 11:30:00,27.6,28.01,27.39,27.47,284886.0,23.0235,23.3655,22.8483,22.915,284886.0
2020-03-19 12:00:00,27.45,27.69,26.93,27.12,189135.0,22.8983,23.0985,22.4646,22.6231,189135.0
2020-03-19 12:30:00,27.14,27.45,26.74,27.17,209134.0,22.6397,22.8983,22.3061,22.6648,209134.0
2020-03-19 13:00:00,27.14,27.2,26.71,26.83,213434.0,22.6397,22.6898,22.281,22.3812,213434.0
2020-03-19 13:30:00,26.8,27.76,26.76,27.41,198556.0,22.3561,23.1569,22.3228,22.865,198556.0
2020-03-19 14:00:00,27.39,27.77,27.17,27.7,210783.0,22.8483,23.1653,22.6648,23.1069,210783.0
2020-03-19 14:30:00,27.7,28.02,27.34,27.39,320046.0,23.1069,23.3738,22.8066,22.8483,320046.0
2020-03-19 15:00:00,27.38,27.57,27.04,27.3,254535.0,22.84,22.9984,22.5563,22.7732,254535.0
2020-03-19 15:30:00,27.31,27.78,26.92,27.26,980041.0,22.7816,23.1736,22.4562,22.7399,980041.0
2020-03-20 09:30:00,27.37,27.6,26.05,26.75,599975.0,22.8316,23.0235,21.7305,22.3144,599975.0
2020-03-20 10:00:00,26.74,27.35,26.52,27.22,126391.0,22.3061,22.8149,22.1226,22.7065,126391.0
2020-03-20 10:30:00,27.24,27.64,27.11,27.62,145991.0,22.7232,23.0568,22.6147,23.0402,145991.0
2020-03-20 11:00:00,27.59,27.66,26.43,26.54,216407.0,23.0151,23.0735,22.0475,22.1392,216407.0
2020-03-20 11:30:00,26.53,26.96,26.47,26.74,139607.0,22.1309,22.4896,22.0808,22.3061,139607.0
2020-03-20 12:00:00,26.75,26.87,26.4,26.59,165788.0,22.3144,22.4145,22.0225,22.1809,165788.0
2020-03-20 12:30:00,26.6,27.12,26.58,26.81,177646.0,22.1893,22.6231,22.1726,22.3645,177646.0
2020-03-20 13:00:00,26.83,27.13,26.68,26.89,152297.0,22.3812,22.6314,22.256,22.4312,152297.0
2020-03-20 13:30:00,26.87,27.21,26.77,27.21,125602.0,22.4145,22.6981,22.3311,22.6981,125602.0
2020-03-20 14:00:00,27.18,27.2,26.43,26.52,225140.0,22.6731,22.6898,22.0475,22.1226,225140.0
2020-03-20 14:30:00,26.53,26.63,26.16,26.24,435620.0,22.1309,22.2143,21.8222,21.889,435620.0
2020-03-20 15:00:00,26.26,26.64,26.0,26.49,502609.0,21.9057,22.2227,21.6888,22.0975,502609.0
2020-03-20 15:30:00,26.54,26.72,25.4,25.58,1339230.0,22.1392,22.2894,21.1883,21.3384,1339230.0
2020-03-23 09:30:00,25.85,26.1,24.65,25.23,516294.0,21.5637,21.7722,20.5626,21.0465,516294.0
2020-03-23 10:00:00,25.25,25.38,24.74,25.02,364508.0,21.0631,21.1716,20.6377,20.8713,364508.0
2020-03-23 10:30:00,25.01,25.21,24.72,24.75,234641.0,20.8629,21.0298,20.621,20.646,234641.0
2020-03-23 11:00:00,24.77,24.92,24.3,24.34,320432.0,20.6627,20.7879,20.2707,20.304,320432.0
2020-03-23 11:30:00,24.35,24.51,23.9,24.01,406035.0,20.3124,20.4458,19.937,20.0288,406035.0
2020-03-23 12:00:00,24.01,24.22,23.74,23.95,410601.0,20.0288,20.2039,19.8035,19.9787,410601.0
2020-03-23 12:30:00,23.96,24.53,23.76,24.38,156117.0,19.987,20.4625,19.8202,20.3374,156117.0
2020-03-23 13:00:00,24.39,24.56,24.0,24.11,203115.0,20.3457,20.4876,20.0204,20.1122,203115.0
2020-03-23 13:30:00,24.09,24.67,23.98,24.11,237682.0,20.0955,20.5793,20.0037,20.1122,237682.0
2020-03-23 14:00:00,24.12,24.19,23.58,24.01,377487.0,20.1205,20.1789,19.6701,20.0288,377487.0
2020-03-23 14:30:00,24.02,24.58,23.89,24.18,316562.0,20.0371,20.5042,19.9287,20.1706,316562.0
2020-03-23 15:00:00,24.19,24.26,23.71,23.87,328176.0,20.1789,20.2373,19.7785,19.912,328176.0
2020-03-23 15:30:00,23.87,24.12,23.8,24.08,956087.0,19.912,20.1205,19.8536,20.0871,956087.0
2020-03-24 09:30:00,25.24,25.69,25.08,25.42,279904.0,21.0548,21.4302,20.9213,21.205,279904.0
2020-03-24 10:00:00,25.42,25.76,25.14,25.69,258857.0,21.205,21.4886,20.9714,21.4302,258857.0
2020-03-24 10:30:00,25.68,25.7,25.3,25.44,263836.0,21.4218,21.4385,21.1049,21.2216,263836.0
2020-03-24 11:00:00,25.45,25.64,25.35,25.5,307982.0,21.23,21.3885,21.1466,21.2717,307982.0
2020-03-24 11:30:00,25.5,25.59,25.32,25.55,450620.0,21.2717,21.3468,21.1215,21.3134,450620.0
2020-03-24 12:00:00,25.54,25.63,25.39,25.62,460996.0,21.3051,21.3801,21.1799,21.3718,460996.0
2020-03-24 12:30:00,25.61,25.64,24.94,24.94,304409.0,21.3634,21.3885,20.8045,20.8045,304409.0
2020-03-24 13:00:00,24.96,25.12,24.75,25.0,182916.0,20.8212,20.9547,20.646,20.8546,182916.0
2020-03-24 13:30:00,25.0,25.07,24.64,24.69,172038.0,20.8546,20.913,20.5543,20.596,172038.0
2020-03-24 14:00:00,24.7,25.07,24.46,24.99,186806.0,20.6043,20.913,20.4041,20.8463,186806.0
2020-03-24 14:30:00,24.96,25.06,24.73,25.06,203612.0,20.8212,20.9046,20.6294,20.9046,203612.0
2020-03-24 15:00:00,25.05,25.06,24.72,24.95,425809.0,20.8963,20.9046,20.621,20.8129,425809.0
2020-03-24 15:30:00,24.95,25.27,24.84,25.17,1018342.0,20.8129,21.0798,20.7211,20.9964,1018342.0
2020-03-25 09:30:00,25.4,26.27,24.64,24.76,296715.0,21.1883,21.914,20.5543,20.6544,296715.0
2020-03-25 10:00:00,24.8,25.21,24.74,25.08,224383.0,20.6878,21.0298,20.6377,20.9213,224383.0
2020-03-25 10:30:00,25.1,25.61,25.04,25.42,361066.0,20.938,21.3634,20.888,21.205,361066.0
2020-03-25 11:00:00,25.44,25.56,25.06,25.17,471889.0,21.2216,21.3217,20.9046,20.9964,471889.0
2020-03-25 11:30:00,25.17,25.31,24.91,25.14,279106.0,20.9964,21.1132,20.7795,20.9714,279106.0
2020-03-25 12:00:00,25.13,25.34,25.1,25.26,611703.0,20.963,21.1382,20.938,21.0715,611703.0
2020-03-25 12:30:00,25.26,26.02,25.18,25.7,452329.0,21.0715,21.7055,21.0047,21.4385,452329.0
2020-03-25 13:00:00,25.71,26.12,25.62,26.08,385663.0,21.4469,21.7889,21.3718,21.7555,385663.0
2020-03-25 13:30:00,26.06,26.21,25.93,26.04,462431.0,21.7388,21.864,21.6304,21.7221,462431.0
2020-03-25 14:00:00,26.06,26.4,25.94,26.3,499666.0,21.7388,22.0225,21.6387,21.939,499666.0
2020-03-25 14:30:00,26.28,26.55,26.07,26.45,420268.0,21.9224,22.1476,21.7472,22.0642,420268.0
2020-03-25 15:00:00,26.45,26.72,26.37,26.47,305543.0,22.0642,22.2894,21.9974,22.0808,305543.0
2020-03-25 15:30:00,26.47,26.65,25.76,25.86,928224.0,22.0808,22.231,21.4886,21.572,928224.0
2020-03-26 09:30:00,25.95,26.61,25.95,26.56,179080.0,21.6471,22.1976,21.6471,22.1559,179080.0
2020-03-26 10:00:00,26.59,26.94,26.33,26.65,301751.0,22.1809,22.4729,21.9641,22.231,301751.0
2020-03-26 10:30:00,26.64,26.85,26.39,26.59,292765.0,22.2227,22.3978,22.0141,22.1809,292765.0
2020-03-26 11:00:00,26.6,27.04,26.44,27.03,160259.0,22.1893,22.5563,22.0558,22.548,160259.0
2020-03-26 11:30:00,27.03,27.17,26.85,27.11,265408.0,22.548,22.6648,22.3978,22.6147,265408.0
2020-03-26 12:00:00,27.1,27.15,26.68,26.92,241254.0,22.6064,22.6481,22.256,22.4562,241254.0
2020-03-26 12:30:00,26.95,27.04,26.75,26.98,205942.0,22.4813,22.5563,22.3144,22.5063,205942.0
2020-03-26 13:00:00,26.99,27.15,26.64,26.65,304973.0,22.5146,22.6481,22.2227,22.231,304973.0
2020-03-26 13:30:00,26.64,26.9,26.47,26.68,250034.0,22.2227,22.4395,22.0808,22.256,250034.0
2020-03-26 14:00:00,26.71,26.94,26.54,26.86,217011.0,22.281,22.4729,22.1392,22.4062,217011.0
2020-03-26 14:30:00,26.87,27.36,26.86,27.29,297199.0,22.4145,22.8233,22.4062,22.7649,297199.0
2020-03-26 15:00:00,27.28,27.33,27.09,27.26,251913.0,22.7565,22.7982,22.598,22.7399,251913.0
2020-03-26 15:30:00,27.26,27.51,26.94,27.33,855258.0,22.7399,22.9484,22.4729,22.7982,855258.0
2020-03-27 09:30:00,26.5,26.91,26.35,26.75,229216.0,22.1059,22.4479,21.9807,22.3144,229216.0
2020-03-27 10:00:00,26.76,27.02,26.61,26.97,85263.0,22.3228,22.5396,22.1976,22.4979,85263.0
2020-03-27 10:30:00,26.98,27.26,26.88,27.09,201734.0,22.5063,22.7399,22.4229,22.598,201734.0
2020-03-27 11:00:00,27.08,27.47,27.03,27.4,98403.0,22.5897,22.915,22.548,22.8566,98403.0
2020-03-27 11:30:00,27.42,27.55,27.3,27.37,108619.0,22.8733,22.9818,22.7732,22.8316,108619.0
2020-03-27 12:00:00,27.39,27.78,27.35,27.55,157046.0,22.8483,23.1736,22.8149,22.9818,157046.0
2020-03-27 12:30:00,27.54,27.76,27.51,27.76,98992.0,22.9734,23.1569,22.9484,23.1569,98992.0
2020-03-27 13:00:00,27.73,27.9,27.61,27.76,108589.0,23.1319,23.2737,23.0318,23.1569,108589.0
2020-03-27 13:30:00,27.77,28.17,27.77,28.06,218045.0,23.1653,23.499,23.1653,23.4072,218045.0
2020-03-27 14:00:00,28.07,28.11,27.94,28.07,171330.0,23.4155,23.4489,23.3071,23.4155,171330.0
2020-03-27 14:30:00,28.08,28.14,27.94,28.14,212845.0,23.4239,23.4739,23.3071,23.4739,212845.0
2020-03-27 15:00:00,28.12,28.26,27.95,28.18,344870.0,23.4572,23.574,23.3154,23.5073,344870.0
2020-03-27 15:30:00,28.18,28.22,27.46,27.58,722424.0,23.5073,23.5407,22.9067,23.0068,722424.0
2020-03-30 09:30:00,27.54,27.62,26.72,26.91,326268.0,22.9734,23.0402,22.2894,22.4479,326268.0
2020-03-30 10:00:00,26.9,27.08,26.75,26.86,230027.0,22.4395,22.5897,22.3144,22.4062,230027.0
2020-03-30 10:30:00,26.9,27.19,26.82,27.01,139490.0,22.4395,22.6815,22.3728,22.5313,139490.0
2020-03-30 11:00:00,27.0,27.44,26.91,27.37,267058.0,22.523,22.89,22.4479,22.8316,267058.0
2020-03-30 11:30:00,27.38,27.5,27.26,27.43,92797.0,22.84,22.9401,22.7399,22.8817,92797.0
2020-03-30 12:00:00,27.4,27.44,27.15,27.3,128196.0,22.8566,22.89,22.6481,22.7732,128196.0
2020-03-30 12:30:00,27.3,27.3,27.11,27.13,79634.0,22.7732,22.7732,22.6147,22.6314,79634.0
2020-03-30 13:00:00,27.13,27.18,27.01,27.14,78239.0,22.6314,22.6731,22.5313,22.6397,78239.0
2020-03-30 13:30:00,27.16,27.23,27.04,27.14,112055.0,22.6564,22.7148,22.5563,22.6397,112055.0
2020-03-30 14:00:00,27.14,27.18,26.9,27.09,155102.0,22.6397,22.6731,22.4395,22.598,155102.0
2020-03-30 14:30:00,27.08,27.5,27.06,27.39,133171.0,22.5897,22.9401,22.573,22.8483,133171.0
2020-03-30 15:00:00,27.4,27.63,27.21,27.22,200089.0,22.8566,23.0485,22.6981,22.7065,200089.0
2020-03-30 15:30:00,27.22,27.78,27.15,27.52,1031996.0,22.7065,23.1736,22.6481,22.9567,1031996.0
2020-03-31 09:30:00,27.23,27.51,26.93,27.06,140566.0,22.7148,22.9484,22.4646,22.573,140566.0
2020-03-31 10:00:00,27.07,27.43,27.03,27.31,246700.0,22.5814,22.8817,22.548,22.7816,246700.0
2020-03-31 10:30:00,27.31,27.52,27.3,27.36,188049.0,22.7816,22.9567,22.7732,22.8233,188049.0
2020-03-31 11:00:00,27.35,27.51,27.22,27.31,192278.0,22.8149,22.9484,22.7065,22.7816,192278.0
2020-03-31 11:30:00,27.33,27.44,27.08,27.14,158116.0,22.7982,22.89,22.5897,22.6397,158116.0
2020-03-31 12:00:00,27.13,27.2,26.91,27.0,119906.0,22.6314,22.6898,22.4479,22.523,119906.0
2020-03-31 12:30:00,27.02,27.03,26.83,26.88,136535.0,22.5396,22.548,22.3812,22.4229,136535.0
2020-03-31 13:00:00,26.88,26.96,26.69,26.73,192487.0,22.4229,22.4896,22.2644,22.2977,192487.0
2020-03-31 13:30:00,26.74,26.9,26.67,26.84,164069.0,22.3061,22.4395,22.2477,22.3895,164069.0
2020-03-31 14:00:00,26.83,26.9,26.75,26.86,78047.0,22.3812,22.4395,22.3144,22.4062,78047.0
2020-03-31 14:30:00,26.85,27.05,26.81,26.87,207768.0,22.3978,22.5647,22.3645,22.4145,207768.0
2020-03-31 15:00:00,26.88,26.89,26.51,26.56,336576.0,22.4229,22.4312,22.1142,22.1559,336576.0
2020-03-31 15:30:00,26.56,26.89,26.55,26.76,651804.0,22.1559,22.4312,22.1476,22.3228,651804.0
2020-04-01 09:30:00,25.87,26.12,25.65,25.93,291748.0,21.5803,21.7889,21.3968,21.6304,291748.0
2020-04-01 10:00:00,25.93,26.29,25.91,26.26,123531.0,21.6304,21.9307,21.6137,21.9057,123531.0
2020-04-01 10:30:00,26.27,26.28,25.95,25.96,167342.0,21.914,21.9224,21.6471,21.6554,167342.0
2020-04-01 11:00:00,25.98,26.03,25.73,25.76,142175.0,21.6721,21.7138,21.4635,21.4886,142175.0
2020-04-01 11:30:00,25.75,25.82,25.5,25.52,222138.0,21.4802,21.5386,21.2717,21.2884,222138.0
2020-04-01 12:00:00,25.51,25.54,25.18,25.21,202597.0,21.28,21.3051,21.0047,21.0298,202597.0
2020-04-01 12:30:00,25.2,25.4,25.13,25.23,123746.0,21.0214,21.1883,20.963,21.0465,123746.0
2020-04-01 13:00:00,25.22,25.46,25.19,25.36,111549.0,21.0381,21.2383,21.0131,21.1549,111549.0
2020-04-01 13:30:00,25.35,25.53,25.24,25.43,136653.0,21.1466,21.2967,21.0548,21.2133,136653.0
2020-04-01 14:00:00,25.44,25.46,25.17,25.19,104161.0,21.2216,21.2383,20.9964,21.0131,104161.0
2020-04-01 14:30:00,25.18,25.26,25.14,25.15,134523.0,21.0047,21.0715,20.9714,20.9797,134523.0
2020-04-01 15:00:00,25.14,25.2,25.04,25.05,189934.0,20.9714,21.0214,20.888,20.8963,189934.0
2020-04-01 15:30:00,25.05,25.44,25.01,25.31,714330.0,20.8963,21.2216,20.8629,21.1132,714330.0
2020-04-02 09:30:00,25.0,25.64,25.0,25.32,204050.0,20.8546,21.3885,20.8546,21.1215,204050.0
2020-04-02 10:00:00,25.34,25.96,25.26,25.95,112940.0,21.1382,21.6554,21.0715,21.6471,112940.0
2020-04-02 10:30:00,25.93,26.6,25.9,26.36,97178.0,21.6304,22.1893,21.6054,21.9891,97178.0
2020-04-02 11:00:00,26.35,26.39,25.84,25.99,148935.0,21.9807,22.0141,21.5553,21.6804,148935.0
2020-04-02 11:30:00,25.99,26.23,25.94,26.16,110726.0,21.6804,21.8806,21.6387,21.8222,110726.0
2020-04-02 12:00:00,26.17,26.22,26.02,26.02,91795.0,21.8306,21.8723,21.7055,21.7055,91795.0
2020-04-02 12:30:00,26.02,26.1,25.89,25.97,85073.0,21.7055,21.7722,21.597,21.6638,85073.0
2020-04-02 13:00:00,25.98,26.0,25.32,25.33,92798.0,21.6721,21.6888,21.1215,21.1299,92798.0
2020-04-02 13:30:00,25.32,25.51,25.26,25.33,96302.0,21.1215,21.28,21.0715,21.1299,96302.0
2020-04-02 14:00:00,25.33,25.34,25.1,25.25,142819.0,21.1299,21.1382,20.938,21.0631,142819.0
2020-04-02 14:30:00,25.24,25.28,25.03,25.23,138852.0,21.0548,21.0882,20.8796,21.0465,138852.0
2020-04-02 15:00:00,25.23,25.34,25.15,25.2,157504.0,21.0465,21.1382,20.9797,21.0214,157504.0
2020-04-02 15:30:00,25.22,25.44,25.0,25.39,422328.0,21.0381,21.2216,20.8546,21.1799,422328.0
2020-04-03 09:30:00,25.21,26.01,25.21,25.48,146759.0,21.0298,21.6971,21.0298,21.255,146759.0
2020-04-03 10:00:00,25.5,25.66,25.18,25.27,118088.0,21.2717,21.4052,21.0047,21.0798,118088.0
2020-04-03 10:30:00,25.29,25.31,25.07,25.22,111566.0,21.0965,21.1132,20.913,21.0381,111566.0
2020-04-03 11:00:00,25.21,25.31,24.97,25.07,121483.0,21.0298,21.1132,20.8296,20.913,121483.0
2020-04-03 11:30:00,25.07,25.2,24.79,24.87,132665.0,20.913,21.0214,20.6794,20.7462,132665.0
2020-04-03 12:00:00,24.86,24.9,24.64,24.76,148383.0,20.7378,20.7712,20.5543,20.6544,148383.0
2020-04-03 12:30:00,24.74,25.01,24.74,24.9,104652.0,20.6377,20.8629,20.6377,20.7712,104652.0
2020-04-03 13:00:00,24.9,25.03,24.7,24.74,100316.0,20.7712,20.8796,20.6043,20.6377,100316.0
2020-04-03 13:30:00,24.73,24.79,24.63,24.75,137408.0,20.6294,20.6794,20.5459,20.646,137408.0
2020-04-03 14:00:00,24.76,24.78,24.66,24.74,133425.0,20.6544,20.6711,20.571,20.6377,133425.0
2020-04-03 14:30:00,24.73,24.82,24.58,24.79,113789.0,20.6294,20.7044,20.5042,20.6794,113789.0
2020-04-03 15:00:00,24.8,24.91,24.65,24.73,145244.0,20.6878,20.7795,20.5626,20.6294,145244.0
2020-04-03 15:30:00,24.73,24.8,24.41,24.68,409627.0,20.6294,20.6878,20.3624,20.5877,409627.0
2020-04-06 09:30:00,25.91,26.38,25.57,26.36,191535.0,21.6137,22.0058,21.3301,21.9891,191535.0
2020-04-06 10:00:00,26.36,26.69,26.34,26.46,304878.0,21.9891,22.2644,21.9724,22.0725,304878.0
2020-04-06 10:30:00,26.47,26.49,25.91,26.04,113852.0,22.0808,22.0975,21.6137,21.7221,113852.0
2020-04-06 11:00:00,26.05,26.13,25.82,26.09,137737.0,21.7305,21.7972,21.5386,21.7639,137737.0
2020-04-06 11:30:00,26.11,26.41,26.07,26.34,127372.0,21.7805,22.0308,21.7472,21.9724,127372.0
2020-04-06 12:00:00,26.34,26.75,26.29,26.67,182167.0,21.9724,22.3144,21.9307,22.2477,182167.0
2020-04-06 12:30:00,26.67,26.76,26.5,26.64,133157.0,22.2477,22.3228,22.1059,22.2227,133157.0
2020-04-06 13:00:00,26.64,26.73,26.54,26.7,89687.0,22.2227,22.2977,22.1392,22.2727,89687.0
2020-04-06 13:30:00,26.71,26.99,26.7,26.81,167237.0,22.281,22.5146,22.2727,22.3645,167237.0
2020-04-06 14:00:00,26.8,26.84,26.68,26.77,110293.0,22.3561,22.3895,22.256,22.3311,110293.0
2020-04-06 14:30:00,26.78,26.83,26.67,26.71,109600.0,22.3394,22.3812,22.2477,22.281,109600.0
2020-04-06 15:00:00,26.71,26.9,26.67,26.89,149063.0,22.281,22.4395,22.2477,22.4312,149063.0
2020-04-06 15:30:00,26.88,27.09,26.78,26.92,801404.0,22.4229,22.598,22.3394,22.4562,801404.0
2020-04-07 09:30:00,28.1,29.11,27.79,29.04,379319.0,23.4406,24.2831,23.182,24.2247,379319.0
2020-04-07 10:00:00,29.05,29.14,28.67,28.68,614792.0,24.233,24.3081,23.916,23.9244,614792.0
2020-04-07 10:30:00,28.64,28.75,28.05,28.21,231358.0,23.891,23.9828,23.3989,23.5323,231358.0
2020-04-07 11:00:00,28.21,28.92,28.21,28.87,205483.0,23.5323,24.1246,23.5323,24.0829,205483.0
2020-04-07 11:30:00,28.88,29.03,28.85,28.9,214342.0,24.0912,24.2164,24.0662,24.1079,214342.0
2020-04-07 12:00:00,28.92,29.21,28.91,29.14,226054.0,24.1246,24.3665,24.1163,24.3081,226054.0
2020-04-07 12:30:00,29.15,29.28,29.1,29.18,167591.0,24.3165,24.4249,24.2747,24.3415,167591.0
2020-04-07 13:00:00,29.19,29.22,28.87,29.01,108857.0,24.3498,24.3749,24.0829,24.1997,108857.0
2020-04-07 13:30:00,29.03,29.06,28.66,28.79,138956.0,24.2164,24.2414,23.9077,24.0162,138956.0
2020-04-07 14:00:00,28.81,28.85,28.59,28.75,106288.0,24.0328,24.0662,23.8493,23.9828,106288.0
2020-04-07 14:30:00,28.74,28.81,28.14,28.2,171679.0,23.9744,24.0328,23.4739,23.524,171679.0
2020-04-07 15:00:00,28.21,28.4,27.88,27.97,290241.0,23.5323,23.6908,23.257,23.3321,290241.0
2020-04-07 15:30:00,28.0,28.5,27.95,28.04,540468.0,23.3571,23.7742,23.3154,23.3905,540468.0
2020-04-08 09:30:00,28.24,28.85,28.04,28.07,276950.0,23.5574,24.0662,23.3905,23.4155,276950.0
2020-04-08 10:00:00,28.06,28.45,27.99,28.44,140201.0,23.4072,23.7325,23.3488,23.7242,140201.0
2020-04-08 10:30:00,28.44,28.86,28.4,28.85,126415.0,23.7242,24.0745,23.6908,24.0662,126415.0
2020-04-08 11:00:00,28.85,29.21,28.85,29.2,147064.0,24.0662,24.3665,24.0662,24.3582,147064.0
2020-04-08 11:30:00,29.2,29.28,29.1,29.13,259811.0,24.3582,24.4249,24.2747,24.2998,259811.0
2020-04-08 12:00:00,29.13,29.25,29.03,29.2,105687.0,24.2998,24.3999,24.2164,24.3582,105687.0
2020-04-08 12:30:00,29.21,29.35,29.16,29.21,158992.0,24.3665,24.4833,24.3248,24.3665,158992.0
2020-04-08 13:00:00,29.22,29.35,29.11,29.32,79915.0,24.3749,24.4833,24.2831,24.4583,79915.0
2020-04-08 13:30:00,29.32,29.33,29.08,29.18,124994.0,24.4583,24.4666,24.2581,24.3415,124994.0
2020-04-08 14:00:00,29.18,29.37,29.18,29.35,141025.0,24.3415,24.5,24.3415,24.4833,141025.0
2020-04-08 14:30:00,29.36,29.45,29.31,29.38,136915.0,24.4916,24.5667,24.4499,24.5083,136915.0
2020-04-08 15:00:00,29.37,29.46,29.23,29.33,222037.0,24.5,24.5751,24.3832,24.4666,222037.0
2020-04-08 15:30:00,29.35,29.57,29.18,29.43,525077.0,24.4833,24.6668,24.3415,24.55,525077.0
2020-04-09 09:30:00,30.14,30.85,29.84,30.66,830137.0,25.1423,25.7346,24.892,25.5761,830137.0
2020-04-09 10:00:00,30.67,30.71,30.3,30.54,244545.0,25.5844,25.6178,25.2758,25.476,244545.0
2020-04-09 10:30:00,30.56,30.77,30.42,30.57,214583.0,25.4927,25.6678,25.3759,25.501,214583.0
2020-04-09 11:00:00,30.56,30.74,30.36,30.68,117161.0,25.4927,25.6428,25.3258,25.5928,117161.0
2020-04-09 11:30:00,30.72,30.81,30.6,30.79,193296.0,25.6261,25.7012,25.526,25.6845,193296.0
2020-04-09 12:00:00,30.79,30.95,30.7,30.75,174664.0,25.6845,25.818,25.6094,25.6512,174664.0
2020-04-09 12:30:00,30.76,31.09,30.76,30.96,361857.0,25.6595,25.9348,25.6595,25.8263,361857.0
2020-04-09 13:00:00,30.95,31.06,30.88,31.0,256019.0,25.818,25.9097,25.7596,25.8597,256019.0
2020-04-09 13:30:00,31.01,31.06,30.55,30.75,164045.0,25.868,25.9097,25.4843,25.6512,164045.0
2020-04-09 14:00:00,30.74,30.76,30.43,30.59,132453.0,25.6428,25.6595,25.3842,25.5177,132453.0
2020-04-09 14:30:00,30.59,30.73,30.42,30.63,209509.0,25.5177,25.6345,25.3759,25.5511,209509.0
2020-04-09 15:00:00,30.63,30.93,30.56,30.89,306392.0,25.5511,25.8013,25.4927,25.7679,306392.0
2020-04-09 15:30:00,30.9,31.02,30.72,31.0,805317.0,25.7763,25.8764,25.6261,25.8597,805317.0
2020-04-13 09:30:00,30.81,30.99,29.9,30.07,275740.0,25.7012,25.8514,24.9421,25.0839,275740.0
2020-04-13 10:00:00,30.07,30.31,29.91,30.05,193335.0,25.0839,25.2841,24.9504,25.0672,193335.0
2020-04-13 10:30:00,30.01,30.11,29.85,29.91,174963.0,25.0339,25.1173,24.9004,24.9504,174963.0
2020-04-13 11:00:00,29.91,30.11,29.73,30.09,269567.0,24.9504,25.1173,24.8003,25.1006,269567.0
2020-04-13 11:30:00,30.08,30.24,29.99,30.17,93783.0,25.0922,25.2257,25.0172,25.1673,93783.0
2020-04-13 12:00:00,30.16,30.38,30.13,30.2,139011.0,25.159,25.3425,25.134,25.1924,139011.0
2020-04-13 12:30:00,30.18,30.18,29.81,29.87,105553.0,25.1757,25.1757,24.867,24.9171,105553.0
2020-04-13 13:00:00,29.86,29.88,29.79,29.84,138541.0,24.9087,24.9254,24.8503,24.892,138541.0
2020-04-13 13:30:00,29.84,30.15,29.81,30.09,85576.0,24.892,25.1506,24.867,25.1006,85576.0
2020-04-13 14:00:00,30.1,30.28,29.88,29.96,79943.0,25.1089,25.2591,24.9254,24.9921,79943.0
2020-04-13 14:30:00,29.98,30.02,29.74,29.79,134416.0,25.0088,25.0422,24.8086,24.8503,134416.0
2020-04-13 15:00:00,29.78,30.0,29.7,30.0,180321.0,24.842,25.0255,24.7753,25.0255,180321.0
2020-04-13 15:30:00,30.0,30.24,29.94,30.08,612922.0,25.0255,25.2257,24.9755,25.0922,612922.0
2020-04-14 09:30:00,30.62,30.93,30.0,30.16,204362.0,25.5427,25.8013,25.0255,25.159,204362.0
2020-04-14 10:00:00,30.16,30.25,29.84,29.86,247955.0,25.159,25.2341,24.892,24.9087,247955.0
2020-04-14 10:30:00,29.86,29.86,29.51,29.55,313204.0,24.9087,24.9087,24.6168,24.6501,313204.0
2020-04-14 11:00:00,29.53,29.57,29.26,29.34,360346.0,24.6334,24.6668,24.4082,24.475,360346.0
2020-04-14 11:30:00,29.35,29.43,29.25,29.27,124448.0,24.4833,24.55,24.3999,24.4166,124448.0
2020-04-14 12:00:00,29.28,29.5,29.23,29.26,113594.0,24.4249,24.6084,24.3832,24.4082,113594.0
2020-04-14 12:30:00,29.29,29.33,29.18,29.18,144240.0,24.4332,24.4666,24.3415,24.3415,144240.0
2020-04-14 13:00:00,29.19,29.31,29.14,29.31,120826.0,24.3498,24.4499,24.3081,24.4499,120826.0
2020-04-14 13:30:00,29.32,29.38,29.19,29.25,80824.0,24.4583,24.5083,24.3498,24.3999,80824.0
2020-04-14 14:00:00,29.26,29.51,29.19,29.39,82363.0,24.4082,24.6168,24.3498,24.5167,82363.0
2020-04-14 14:30:00,29.41,29.43,29.21,29.27,86379.0,24.5333,24.55,24.3665,24.4166,86379.0
2020-04-14 15:00:00,29.26,29.3,29.12,29.29,123678.0,24.4082,24.4416,24.2914,24.4332,123678.0
2020-04-14 15:30:00,29.29,29.56,29.22,29.55,499863.0,24.4332,24.6585,24.3749,24.6501,499863.0
2020-04-15 09:30:00,28.36,28.7,28.03,28.42,412654.0,23.6575,23.9411,23.3822,23.7075,412654.0
2020-04-15 10:00:00,28.39,28.43,28.07,28.21,291988.0,23.6825,23.7158,23.4155,23.5323,291988.0
2020-04-15 10:30:00,28.19,28.24,28.07,28.14,203516.0,23.5156,23.5574,23.4155,23.4739,203516.0
2020-04-15 11:00:00,28.15,28.29,28.06,28.27,178092.0,23.4823,23.5991,23.4072,23.5824,178092.0
2020-04-15 11:30:00,28.3,28.43,28.19,28.3,118685.0,23.6074,23.7158,23.5156,23.6074,118685.0
2020-04-15 12:00:00,28.33,28.37,28.15,28.28,71084.0,23.6324,23.6658,23.4823,23.5907,71084.0
2020-04-15 12:30:00,28.28,28.34,28.15,28.15,87931.0,23.5907,23.6408,23.4823,23.4823,87931.0
2020-04-15 13:00:00,28.16,28.56,28.13,28.29,80763.0,23.4906,23.8243,23.4656,23.5991,80763.0
2020-04-15 13:30:00,28.3,28.31,28.11,28.14,123333.0,23.6074,23.6157,23.4489,23.4739,123333.0
2020-04-15 14:00:00,28.15,28.27,28.13,28.26,115094.0,23.4823,23.5824,23.4656,23.574,115094.0
2020-04-15 14:30:00,28.27,28.31,28.14,28.19,103721.0,23.5824,23.6157,23.4739,23.5156,103721.0
2020-04-15 15:00:00,28.19,28.28,28.1,28.17,272254.0,23.5156,23.5907,23.4406,23.499,272254.0
2020-04-15 15:30:00,28.16,28.18,27.91,28.03,639551.0,23.4906,23.5073,23.2821,23.3822,639551.0
2020-04-16 09:30:00,27.98,27.98,27.39,27.42,255571.0,23.3405,23.3405,22.8483,22.8733,255571.0
2020-04-16 10:00:00,27.42,27.55,27.12,27.27,235690.0,22.8733,22.9818,22.6231,22.7482,235690.0
2020-04-16 10:30:00,27.27,27.39,27.09,27.38,212333.0,22.7482,22.8483,22.598,22.84,212333.0
2020-04-16 11:00:00,27.37,27.49,27.01,27.03,221272.0,22.8316,22.9317,22.5313,22.548,221272.0
2020-04-16 11:30:00,27.03,27.1,26.92,26.97,166145.0,22.548,22.6064,22.4562,22.4979,166145.0
2020-04-16 12:00:00,26.98,27.04,26.74,26.89,220763.0,22.5063,22.5563,22.3061,22.4312,220763.0
2020-04-16 12:30:00,26.89,26.94,26.79,26.84,179699.0,22.4312,22.4729,22.3478,22.3895,179699.0
2020-04-16 13:00:00,26.84,26.98,26.75,26.81,225685.0,22.3895,22.5063,22.3144,22.3645,225685.0
2020-04-16 13:30:00,26.8,26.88,26.74,26.78,108356.0,22.3561,22.4229,22.3061,22.3394,108356.0
2020-04-16 14:00:00,26.78,26.96,26.72,26.92,120745.0,22.3394,22.4896,22.2894,22.4562,120745.0
2020-04-16 14:30:00,26.91,26.97,26.7,26.71,161065.0,22.4479,22.4979,22.2727,22.281,161065.0
2020-04-16 15:00:00,26.7,26.83,26.62,26.83,165146.0,22.2727,22.3812,22.206,22.3812,165146.0
2020-04-16 15:30:00,26.83,27.0,26.82,26.93,549313.0,22.3812,22.523,22.3728,22.4646,549313.0
2020-04-17 09:30:00,28.01,28.66,27.82,28.53,393603.0,23.3655,23.9077,23.207,23.7993,393603.0
2020-04-17 10:00:00,28.52,28.56,27.97,28.09,278162.0,23.7909,23.8243,23.3321,23.4322,278162.0
2020-04-17 10:30:00,28.1,28.36,28.07,28.27,148461.0,23.4406,23.6575,23.4155,23.5824,148461.0
2020-04-17 11:00:00,28.27,28.51,28.25,28.43,206127.0,23.5824,23.7826,23.5657,23.7158,206127.0
2020-04-17 11:30:00,28.43,28.59,28.38,28.51,138973.0,23.7158,23.8493,23.6741,23.7826,138973.0
2020-04-17 12:00:00,28.51,28.62,28.45,28.49,118499.0,23.7826,23.8743,23.7325,23.7659,118499.0
2020-04-17 12:30:00,28.5,28.88,28.49,28.79,155260.0,23.7742,24.0912,23.7659,24.0162,155260.0
2020-04-17 13:00:00,28.79,28.95,28.76,28.84,307143.0,24.0162,24.1496,23.9911,24.0579,307143.0
2020-04-17 13:30:00,28.84,28.87,28.55,28.71,120067.0,24.0579,24.0829,23.8159,23.9494,120067.0
2020-04-17 14:00:00,28.71,28.75,28.59,28.71,76937.0,23.9494,23.9828,23.8493,23.9494,76937.0
2020-04-17 14:30:00,28.69,28.81,28.66,28.79,115679.0,23.9327,24.0328,23.9077,24.0162,115679.0
2020-04-17 15:00:00,28.78,28.98,28.74,28.95,198070.0,24.0078,24.1746,23.9744,24.1496,198070.0
2020-04-17 15:30:00,28.94,29.19,28.94,29.07,668493.0,24.1413,24.3498,24.1413,24.2497,668493.0
2020-04-20 09:30:00,28.65,29.08,28.02,29.04,214589.0,23.8994,24.2581,23.3738,24.2247,214589.0
2020-04-20 10:00:00,29.03,29.25,28.84,28.92,218763.0,24.2164,24.3999,24.0579,24.1246,218763.0
2020-04-20 10:30:00,28.9,29.78,28.9,29.62,161423.0,24.1079,24.842,24.1079,24.7085,161423.0
2020-04-20 11:00:00,29.62,29.72,29.44,29.57,94729.0,24.7085,24.7919,24.5584,24.6668,94729.0
2020-04-20 11:30:00,29.56,29.9,29.5,29.73,151055.0,24.6585,24.9421,24.6084,24.8003,151055.0
2020-04-20 12:00:00,29.74,29.75,29.48,29.66,109444.0,24.8086,24.817,24.5917,24.7419,109444.0
2020-04-20 12:30:00,29.67,29.75,29.55,29.56,91334.0,24.7502,24.817,24.6501,24.6585,91334.0
2020-04-20 13:00:00,29.55,29.57,29.38,29.54,127931.0,24.6501,24.6668,24.5083,24.6418,127931.0
2020-04-20 13:30:00,29.54,29.54,29.34,29.37,92798.0,24.6418,24.6418,24.475,24.5,92798.0
2020-04-20 14:00:00,29.35,29.39,29.0,29.01,115989.0,24.4833,24.5167,24.1913,24.1997,115989.0
2020-04-20 14:30:00,29.0,29.07,28.77,28.77,94743.0,24.1913,24.2497,23.9995,23.9995,94743.0
2020-04-20 15:00:00,28.78,29.0,28.73,29.0,172649.0,24.0078,24.1913,23.9661,24.1913,172649.0
2020-04-20 15:30:00,29.0,29.38,28.96,29.24,546723.0,24.1913,24.5083,24.158,24.3915,546723.0
2020-04-21 09:30:00,28.43,29.04,27.92,28.95,784285.0,23.7158,24.2247,23.2904,24.1496,784285.0
2020-04-21 10:00:00,28.96,29.05,28.73,28.97,181620.0,24.158,24.233,23.9661,24.1663,181620.0
2020-04-21 10:30:00,28.98,29.42,28.9,29.4,164378.0,24.1746,24.5417,24.1079,24.525,164378.0
2020-04-21 11:00:00,29.39,29.39,28.84,28.89,144760.0,24.5167,24.5167,24.0579,24.0996,144760.0
2020-04-21 11:30:00,28.89,28.98,28.56,28.68,132553.0,24.0996,24.1746,23.8243,23.9244,132553.0
2020-04-21 12:00:00,28.67,28.67,28.39,28.49,131996.0,23.916,23.916,23.6825,23.7659,131996.0
2020-04-21 12:30:00,28.49,28.66,28.32,28.52,139892.0,23.7659,23.9077,23.6241,23.7909,139892.0
2020-04-21 13:00:00,28.52,28.71,28.39,28.53,124726.0,23.7909,23.9494,23.6825,23.7993,124726.0
2020-04-21 13:30:00,28.52,28.57,28.3,28.38,130272.0,23.7909,23.8326,23.6074,23.6741,130272.0
2020-04-21 14:00:00,28.38,28.56,28.32,28.39,163150.0,23.6741,23.8243,23.6241,23.6825,163150.0
2020-04-21 14:30:00,28.4,28.5,28.34,28.44,114717.0,23.6908,23.7742,23.6408,23.7242,114717.0
2020-04-21 15:00:00,28.45,28.88,28.44,28.72,192943.0,23.7325,24.0912,23.7242,23.9578,192943.0
2020-04-21 15:30:00,28.72,28.85,28.57,28.65,451967.0,23.9578,24.0662,23.8326,23.8994,451967.0
2020-04-22 09:30:00,29.25,29.5,28.79,28.98,147006.0,24.3999,24.6084,24.0162,24.1746,147006.0
2020-04-22 10:00:00,28.97,29.1,28.83,28.99,103560.0,24.1663,24.2747,24.0495,24.183,103560.0
2020-04-22 10:30:00,28.98,29.22,28.82,28.87,107241.0,24.1746,24.3749,24.0412,24.0829,107241.0
2020-04-22 11:00:00,28.89,28.91,28.71,28.86,108776.0,24.0996,24.1163,23.9494,24.0745,108776.0
2020-04-22 11:30:00,28.86,29.01,28.8,28.91,73348.0,24.0745,24.1997,24.0245,24.1163,73348.0
2020-04-22 12:00:00,28.92,28.93,28.67,28.8,109298.0,24.1246,24.1329,23.916,24.0245,109298.0
2020-04-22 12:30:00,28.79,28.86,28.67,28.75,102350.0,24.0162,24.0745,23.916,23.9828,102350.0
2020-04-22 13:00:00,28.75,28.75,28.52,28.65,165845.0,23.9828,23.9828,23.7909,23.8994,165845.0
2020-04-22 13:30:00,28.66,28.68,28.53,28.59,82213.0,23.9077,23.9244,23.7993,23.8493,82213.0
2020-04-22 14:00:00,28.58,28.63,28.55,28.59,102618.0,23.841,23.8827,23.8159,23.8493,102618.0
2020-04-22 14:30:00,28.6,28.76,28.58,28.69,91389.0,23.8577,23.9911,23.841,23.9327,91389.0
2020-04-22 15:00:00,28.69,28.94,28.67,28.84,156876.0,23.9327,24.1413,23.916,24.0579,156876.0
2020-04-22 15:30:00,28.84,29.1,28.83,28.91,485351.0,24.0579,24.2747,24.0495,24.1163,485351.0
2020-04-23 09:30:00,29.2,29.65,29.05,29.46,137138.0,24.3582,24.7336,24.233,24.5751,137138.0
2020-04-23 10:00:00,29.47,29.75,29.36,29.69,96018.0,24.5834,24.817,24.4916,24.7669,96018.0
2020-04-23 10:30:00,29.7,29.87,29.66,29.73,169111.0,24.7753,24.9171,24.7419,24.8003,169111.0
2020-04-23 11:00:00,29.73,29.73,29.56,29.62,95909.0,24.8003,24.8003,24.6585,24.7085,95909.0
2020-04-23 11:30:00,29.61,29.64,29.44,29.52,93503.0,24.7002,24.7252,24.5584,24.6251,93503.0
2020-04-23 12:00:00,29.51,29.71,29.5,29.56,78550.0,24.6168,24.7836,24.6084,24.6585,78550.0
2020-04-23 12:30:00,29.57,29.59,29.12,29.29,180134.0,24.6668,24.6835,24.2914,24.4332,180134.0
2020-04-23 13:00:00,29.28,29.49,29.2,29.26,65566.0,24.4249,24.6001,24.3582,24.4082,65566.0
2020-04-23 13:30:00,29.25,29.3,29.1,29.2,147070.0,24.3999,24.4416,24.2747,24.3582,147070.0
2020-04-23 14:00:00,29.2,29.3,29.07,29.24,96167.0,24.3582,24.4416,24.2497,24.3915,96167.0
2020-04-23 14:30:00,29.25,29.39,29.15,29.29,114408.0,24.3999,24.5167,24.3165,24.4332,114408.0
2020-04-23 15:00:00,29.29,29.35,29.19,29.33,169092.0,24.4332,24.4833,24.3498,24.4666,169092.0
2020-04-23 15:30:00,29.33,29.43,29.17,29.19,491083.0,24.4666,24.55,24.3331,24.3498,491083.0
2020-04-24 09:30:00,29.41,29.72,29.26,29.36,129348.0,24.5333,24.7919,24.4082,24.4916,129348.0
2020-04-24 10:00:00,29.35,29.45,28.99,29.12,173810.0,24.4833,24.5667,24.183,24.2914,173810.0
2020-04-24 10:30:00,29.08,29.19,29.02,29.12,137269.0,24.2581,24.3498,24.208,24.2914,137269.0
2020-04-24 11:00:00,29.12,29.16,28.81,28.93,140235.0,24.2914,24.3248,24.0328,24.1329,140235.0
2020-04-24 11:30:00,28.93,29.02,28.89,28.9,72318.0,24.1329,24.208,24.0996,24.1079,72318.0
2020-04-24 12:00:00,28.9,28.95,28.76,28.87,80650.0,24.1079,24.1496,23.9911,24.0829,80650.0
2020-04-24 12:30:00,28.87,28.96,28.76,28.88,64678.0,24.0829,24.158,23.9911,24.0912,64678.0
2020-04-24 13:00:00,28.88,29.06,28.85,29.05,56752.0,24.0912,24.2414,24.0662,24.233,56752.0
2020-04-24 13:30:00,29.05,29.33,29.01,29.28,79466.0,24.233,24.4666,24.1997,24.4249,79466.0
2020-04-24 14:00:00,29.28,29.31,29.18,29.29,64880.0,24.4249,24.4499,24.3415,24.4332,64880.0
2020-04-24 14:30:00,29.28,29.49,29.27,29.47,66164.0,24.4249,24.6001,24.4166,24.5834,66164.0
2020-04-24 15:00:00,29.48,29.74,29.42,29.71,182000.0,24.5917,24.8086,24.5417,24.7836,182000.0
2020-04-24 15:30:00,29.7,29.7,29.33,29.47,570411.0,24.7753,24.7753,24.4666,24.5834,570411.0
2020-04-27 09:30:00,29.73,30.02,29.51,29.97,160671.0,24.8003,25.0422,24.6168,25.0005,160671.0
2020-04-27 10:00:00,29.97,30.43,29.96,30.36,158917.0,25.0005,25.3842,24.9921,25.3258,158917.0
2020-04-27 10:30:00,30.36,30.61,30.24,30.55,280632.0,25.3258,25.5344,25.2257,25.4843,280632.0
2020-04-27 11:00:00,30.56,30.63,30.4,30.52,134932.0,25.4927,25.5511,25.3592,25.4593,134932.0
2020-04-27 11:30:00,30.52,30.75,30.49,30.55,202754.0,25.4593,25.6512,25.4343,25.4843,202754.0
2020-04-27 12:00:00,30.56,30.59,30.43,30.48,211353.0,25.4927,25.5177,25.3842,25.4259,211353.0
2020-04-27 12:30:00,30.47,30.65,30.47,30.64,231513.0,25.4176,25.5677,25.4176,25.5594,231513.0
2020-04-27 13:00:00,30.65,30.78,30.59,30.78,163630.0,25.5677,25.6762,25.5177,25.6762,163630.0
2020-04-27 13:30:00,30.78,30.84,30.72,30.8,148506.0,25.6762,25.7262,25.6261,25.6929,148506.0
2020-04-27 14:00:00,30.81,30.9,30.73,30.87,137423.0,25.7012,25.7763,25.6345,25.7513,137423.0
2020-04-27 14:30:00,30.87,31.01,30.83,30.99,219591.0,25.7513,25.868,25.7179,25.8514,219591.0
2020-04-27 15:00:00,30.99,31.12,30.94,31.05,209851.0,25.8514,25.9598,25.8096,25.9014,209851.0
2020-04-27 15:30:00,31.06,31.08,30.76,30.79,536313.0,25.9097,25.9264,25.6595,25.6845,536313.0
2020-04-28 09:30:00,31.42,31.82,31.18,31.51,735388.0,26.2101,26.5437,26.0099,26.2851,735388.0
2020-04-28 10:00:00,31.49,31.78,31.32,31.55,337376.0,26.2684,26.5104,26.1266,26.3185,337376.0
2020-04-28 10:30:00,31.57,31.63,31.05,31.09,184472.0,26.3352,26.3852,25.9014,25.9348,184472.0
2020-04-28 11:00:00,31.11,31.43,31.07,31.32,144311.0,25.9515,26.2184,25.9181,26.1266,144311.0
2020-04-28 11:30:00,31.32,31.37,31.17,31.36,102553.0,26.1266,26.1683,26.0015,26.16,102553.0
2020-04-28 12:00:00,31.36,31.46,31.28,31.42,121067.0,26.16,26.2434,26.0933,26.2101,121067.0
2020-04-28 12:30:00,31.41,31.51,31.33,31.49,110502.0,26.2017,26.2851,26.135,26.2684,110502.0
2020-04-28 13:00:00,31.49,31.61,31.47,31.59,93947.0,26.2684,26.3686,26.2518,26.3519,93947.0
2020-04-28 13:30:00,31.58,31.58,31.42,31.46,88380.0,26.3435,26.3435,26.2101,26.2434,88380.0
2020-04-28 14:00:00,31.47,31.61,31.47,31.59,95466.0,26.2518,26.3686,26.2518,26.3519,95466.0
2020-04-28 14:30:00,31.59,31.66,31.47,31.55,86862.0,26.3519,26.4103,26.2518,26.3185,86862.0
2020-04-28 15:00:00,31.54,31.62,31.45,31.58,205445.0,26.3102,26.3769,26.2351,26.3435,205445.0
2020-04-28 15:30:00,31.57,31.59,31.32,31.33,553046.0,26.3352,26.3519,26.1266,26.135,553046.0
2020-04-29 09:30:00,32.01,32.19,31.77,32.0,595937.0,26.7022,26.8524,26.502,26.6939,595937.0
2020-04-29 10:00:00,32.0,32.05,31.74,32.01,132583.0,26.6939,26.7356,26.477,26.7022,132583.0
2020-04-29 10:30:00,32.01,32.37,31.99,32.31,315996.0,26.7022,27.0025,26.6855,26.9525,315996.0
2020-04-29 11:00:00,32.31,32.6,32.2,32.59,249206.0,26.9525,27.1944,26.8607,27.1861,249206.0
2020-04-29 11:30:00,32.59,32.71,32.43,32.7,162473.0,27.1861,27.2862,27.0526,27.2778,162473.0
2020-04-29 12:00:00,32.71,32.78,32.59,32.65,108105.0,27.2862,27.3445,27.1861,27.2361,108105.0
2020-04-29 12:30:00,32.66,32.84,32.66,32.73,249565.0,27.2444,27.3946,27.2444,27.3028,249565.0
2020-04-29 13:00:00,32.73,32.78,32.6,32.64,192780.0,27.3028,27.3445,27.1944,27.2278,192780.0
2020-04-29 13:30:00,32.65,32.66,32.3,32.37,113649.0,27.2361,27.2444,26.9441,27.0025,113649.0
2020-04-29 14:00:00,32.37,32.58,32.27,32.45,269207.0,27.0025,27.1777,26.9191,27.0693,269207.0
2020-04-29 14:30:00,32.45,32.55,32.3,32.36,193992.0,27.0693,27.1527,26.9441,26.9942,193992.0
2020-04-29 15:00:00,32.35,32.5,32.3,32.44,168283.0,26.9858,27.111,26.9441,27.0609,168283.0
2020-04-29 15:30:00,32.44,32.5,32.13,32.15,826812.0,27.0609,27.111,26.8023,26.819,826812.0
2020-04-30 09:30:00,31.51,31.9,31.18,31.77,490605.0,26.2851,26.6105,26.0099,26.502,490605.0
2020-04-30 10:00:00,31.8,32.03,31.63,31.75,163252.0,26.527,26.7189,26.3852,26.4853,163252.0
2020-04-30 10:30:00,31.78,31.9,31.59,31.6,96712.0,26.5104,26.6105,26.3519,26.3602,96712.0
2020-04-30 11:00:00,31.61,31.77,31.55,31.63,74697.0,26.3686,26.502,26.3185,26.3852,74697.0
2020-04-30 11:30:00,31.63,31.67,31.37,31.42,176712.0,26.3852,26.4186,26.1683,26.2101,176712.0
2020-04-30 12:00:00,31.41,31.61,31.32,31.56,128037.0,26.2017,26.3686,26.1266,26.3268,128037.0
2020-04-30 12:30:00,31.55,31.64,31.44,31.6,62648.0,26.3185,26.3936,26.2267,26.3602,62648.0
2020-04-30 13:00:00,31.58,31.63,31.44,31.5,49604.0,26.3435,26.3852,26.2267,26.2768,49604.0
2020-04-30 13:30:00,31.51,31.53,31.39,31.41,66121.0,26.2851,26.3018,26.185,26.2017,66121.0
2020-04-30 14:00:00,31.4,31.47,31.34,31.42,90646.0,26.1934,26.2518,26.1433,26.2101,90646.0
2020-04-30 14:30:00,31.43,31.64,31.4,31.62,88284.0,26.2184,26.3936,26.1934,26.3769,88284.0
2020-04-30 15:00:00,31.63,31.73,31.57,31.64,107099.0,26.3852,26.4687,26.3352,26.3936,107099.0
2020-04-30 15:30:00,31.64,31.78,31.54,31.61,435636.0,26.3936,26.5104,26.3102,26.3686,435636.0
2020-05-01 09:30:00,31.25,31.6,30.94,31.21,573533.0,26.0682,26.3602,25.8096,26.0349,573533.0
2020-05-01 10:00:00,31.21,31.38,31.12,31.38,298002.0,26.0349,26.1767,25.9598,26.1767,298002.0
2020-05-01 10:30:00,31.39,31.48,31.28,31.3,129190.0,26.185,26.2601,26.0933,26.11,129190.0
2020-05-01 11:00:00,31.3,31.34,31.06,31.11,267108.0,26.11,26.1433,25.9097,25.9515,267108.0
2020-05-01 11:30:00,31.11,31.12,30.76,30.88,261749.0,25.9515,25.9598,25.6595,25.7596,261749.0
2020-05-01 12:00:00,30.87,31.02,30.8,30.89,137257.0,25.7513,25.8764,25.6929,25.7679,137257.0
2020-05-01 12:30:00,30.89,30.94,30.81,30.84,152063.0,25.7679,25.8096,25.7012,25.7262,152063.0
2020-05-01 13:00:00,30.83,30.95,30.78,30.81,118586.0,25.7179,25.818,25.6762,25.7012,118586.0
2020-05-01 13:30:00,30.81,30.89,30.74,30.78,123473.0,25.7012,25.7679,25.6428,25.6762,123473.0
2020-05-01 14:00:00,30.77,30.91,30.74,30.84,220013.0,25.6678,25.7846,25.6428,25.7262,220013.0
2020-05-01 14:30:00,30.85,30.86,30.58,30.62,506523.0,25.7346,25.7429,25.5093,25.5427,506523.0
2020-05-01 15:00:00,30.62,30.79,30.53,30.75,340227.0,25.5427,25.6845,25.4676,25.6512,340227.0
2020-05-01 15:30:00,30.75,30.92,30.71,30.92,454189.0,25.6512,25.793,25.6178,25.793,454189.0
2020-05-04 09:30:00,30.52,30.54,30.18,30.49,459577.0,25.4593,25.476,25.1757,25.4343,459577.0
2020-05-04 10:00:00,30.43,30.86,30.35,30.75,354477.0,25.3842,25.7429,25.3175,25.6512,354477.0
2020-05-04 10:30:00,30.76,30.85,30.56,30.66,334914.0,25.6595,25.7346,25.4927,25.5761,334914.0
2020-05-04 11:00:00,30.66,30.66,30.37,30.38,120935.0,25.5761,25.5761,25.3342,25.3425,120935.0
2020-05-04 11:30:00,30.38,30.5,30.34,30.35,105532.0,25.3425,25.4426,25.3091,25.3175,105532.0
2020-05-04 12:00:00,30.36,30.67,30.34,30.65,128502.0,25.3258,25.5844,25.3091,25.5677,128502.0
2020-05-04 12:30:00,30.66,30.75,30.47,30.48,112295.0,25.5761,25.6512,25.4176,25.4259,112295.0
2020-05-04 13:00:00,30.49,30.49,30.31,30.44,103149.0,25.4343,25.4343,25.2841,25.3926,103149.0
2020-05-04 13:30:00,30.44,30.49,30.4,30.43,92134.0,25.3926,25.4343,25.3592,25.3842,92134.0
2020-05-04 14:00:00,30.42,30.54,30.41,30.48,79484.0,25.3759,25.476,25.3675,25.4259,79484.0
2020-05-04 14:30:00,30.48,30.63,30.4,30.6,110935.0,25.4259,25.5511,25.3592,25.526,110935.0
2020-05-04 15:00:00,30.6,30.62,30.51,30.57,117564.0,25.526,25.5427,25.4509,25.501,117564.0
2020-05-04 15:30:00,30.58,30.74,30.55,30.67,393085.0,25.5093,25.6428,25.4843,25.5844,393085.0
2020-05-05 09:30:00,31.11,31.35,31.09,31.32,190850.0,25.9515,26.1517,25.9348,26.1266,190850.0
2020-05-05 10:00:00,31.32,31.39,30.82,30.84,136751.0,26.1266,26.185,25.7095,25.7262,136751.0
2020-05-05 10:30:00,30.85,30.89,30.67,30.74,148959.0,25.7346,25.7679,25.5844,25.6428,148959.0
2020-05-05 11:00:00,30.74,30.94,30.73,30.86,73398.0,25.6428,25.8096,25.6345,25.7429,73398.0
2020-05-05 11:30:00,30.87,30.99,30.81,30.82,50318.0,25.7513,25.8514,25.7012,25.7095,50318.0
2020-05-05 12:00:00,30.83,30.93,30.75,30.88,51405.0,25.7179,25.8013,25.6512,25.7596,51405.0
2020-05-05 12:30:00,30.88,30.92,30.69,30.75,85123.0,25.7596,25.793,25.6011,25.6512,85123.0
2020-05-05 13:00:00,30.74,30.75,30.55,30.63,108833.0,25.6428,25.6512,25.4843,25.5511,108833.0
2020-05-05 13:30:00,30.63,30.71,30.46,30.46,80029.0,25.5511,25.6178,25.4092,25.4092,80029.0
2020-05-05 14:00:00,30.46,30.53,30.41,30.45,80636.0,25.4092,25.4676,25.3675,25.4009,80636.0
2020-05-05 14:30:00,30.43,30.61,30.38,30.61,223455.0,25.3842,25.5344,25.3425,25.5344,223455.0
2020-05-05 15:00:00,30.6,30.6,30.2,30.27,422804.0,25.526,25.526,25.1924,25.2507,422804.0
2020-05-05 15:30:00,30.27,30.36,30.15,30.18,566431.0,25.2507,25.3258,25.1506,25.1757,566431.0
2020-05-06 09:30:00,30.51,30.6,29.9,29.96,174315.0,25.4509,25.526,24.9421,24.9921,174315.0
2020-05-06 10:00:00,29.95,30.14,29.66,30.06,174899.0,24.9838,25.1423,24.7419,25.0756,174899.0
2020-05-06 10:30:00,30.06,30.17,29.8,29.85,75316.0,25.0756,25.1673,24.8587,24.9004,75316.0
2020-05-06 11:00:00,29.85,29.89,29.57,29.65,230996.0,24.9004,24.9338,24.6668,24.7336,230996.0
2020-05-06 11:30:00,29.65,29.68,29.49,29.64,164075.0,24.7336,24.7586,24.6001,24.7252,164075.0
2020-05-06 12:00:00,29.63,29.85,29.6,29.83,110049.0,24.7169,24.9004,24.6918,24.8837,110049.0
2020-05-06 12:30:00,29.84,29.86,29.72,29.73,251385.0,24.892,24.9087,24.7919,24.8003,251385.0
2020-05-06 13:00:00,29.74,29.76,29.54,29.67,127789.0,24.8086,24.8253,24.6418,24.7502,127789.0
2020-05-06 13:30:00,29.67,29.79,29.59,29.76,89835.0,24.7502,24.8503,24.6835,24.8253,89835.0
2020-05-06 14:00:00,29.75,29.89,29.68,29.78,139870.0,24.817,24.9338,24.7586,24.842,139870.0
2020-05-06 14:30:00,29.75,30.12,29.72,30.08,100383.0,24.817,25.1256,24.7919,25.0922,100383.0
2020-05-06 15:00:00,30.08,30.09,29.8,29.85,137436.0,25.0922,25.1006,24.8587,24.9004,137436.0
2020-05-06 15:30:00,29.84,29.94,29.68,29.87,488092.0,24.892,24.9755,24.7586,24.9171,488092.0
2020-05-07 09:30:00,30.05,30.71,29.88,30.54,281122.0,25.3555,25.9123,25.212,25.7689,281122.0
2020-05-07 10:00:00,30.55,30.57,30.24,30.4,141730.0,25.7773,25.7942,25.5158,25.6508,141730.0
2020-05-07 10:30:00,30.41,30.68,30.41,30.45,181682.0,25.6592,25.887,25.6592,25.693,181682.0
2020-05-07 11:00:00,30.45,30.6,30.37,30.48,97305.0,25.693,25.8195,25.6255,25.7183,97305.0
2020-05-07 11:30:00,30.48,30.64,30.39,30.62,95591.0,25.7183,25.8533,25.6423,25.8364,95591.0
2020-05-07 12:00:00,30.62,30.66,30.33,30.36,68693.0,25.8364,25.8702,25.5917,25.617,68693.0
2020-05-07 12:30:00,30.36,30.37,29.9,30.02,133358.0,25.617,25.6255,25.2289,25.3301,133358.0
2020-05-07 13:00:00,30.02,30.02,29.81,29.82,77283.0,25.3301,25.3301,25.1529,25.1614,77283.0
2020-05-07 13:30:00,29.82,29.88,29.72,29.79,94813.0,25.1614,25.212,25.077,25.1361,94813.0
2020-05-07 14:00:00,29.77,29.86,29.71,29.76,102809.0,25.1192,25.1951,25.0686,25.1108,102809.0
2020-05-07 14:30:00,29.76,29.82,29.68,29.76,143757.0,25.1108,25.1614,25.0433,25.1108,143757.0
2020-05-07 15:00:00,29.75,29.8,29.6,29.72,189379.0,25.1023,25.1445,24.9758,25.077,189379.0
2020-05-07 15:30:00,29.71,29.73,29.46,29.58,398823.0,25.0686,25.0854,24.8576,24.9589,398823.0
2020-05-08 09:30:00,30.28,30.66,30.07,30.5,270776.0,25.5495,25.8702,25.3723,25.7351,270776.0
2020-05-08 10:00:00,30.47,30.67,30.33,30.33,240657.0,25.7098,25.8786,25.5917,25.5917,240657.0
2020-05-08 10:30:00,30.31,30.36,29.95,30.09,125141.0,25.5748,25.617,25.2711,25.3892,125141.0
2020-05-08 11:00:00,30.09,30.48,30.02,30.45,106999.0,25.3892,25.7183,25.3301,25.693,106999.0
2020-05-08 11:30:00,30.45,30.45,30.3,30.37,126103.0,25.693,25.693,25.5664,25.6255,126103.0
2020-05-08 12:00:00,30.37,30.45,30.2,30.21,65500.0,25.6255,25.693,25.482,25.4905,65500.0
2020-05-08 12:30:00,30.21,30.31,30.2,30.29,100862.0,25.4905,25.5748,25.482,25.558,100862.0
2020-05-08 13:00:00,30.3,30.42,30.3,30.4,83766.0,25.5664,25.6676,25.5664,25.6508,83766.0
2020-05-08 13:30:00,30.4,30.45,30.3,30.45,64226.0,25.6508,25.693,25.5664,25.693,64226.0
2020-05-08 14:00:00,30.45,30.54,30.41,30.5,125116.0,25.693,25.7689,25.6592,25.7351,125116.0
2020-05-08 14:30:00,30.49,30.6,30.43,30.59,90300.0,25.7267,25.8195,25.6761,25.8111,90300.0
2020-05-08 15:00:00,30.59,30.62,30.53,30.61,264573.0,25.8111,25.8364,25.7605,25.828,264573.0
2020-05-08 15:30:00,30.61,30.84,30.58,30.72,406274.0,25.828,26.022,25.8027,25.9208,406274.0
2020-05-11 09:30:00,30.37,30.43,29.61,29.71,212486.0,25.6255,25.6761,24.9842,25.0686,212486.0
2020-05-11 10:00:00,29.71,29.73,29.49,29.7,144127.0,25.0686,25.0854,24.8829,25.0601,144127.0
2020-05-11 10:30:00,29.69,29.82,29.48,29.52,137112.0,25.0517,25.1614,24.8745,24.9082,137112.0
2020-05-11 11:00:00,29.52,29.66,29.33,29.42,94004.0,24.9082,25.0264,24.7479,24.8239,94004.0
2020-05-11 11:30:00,29.44,29.78,29.44,29.7,58534.0,24.8407,25.1276,24.8407,25.0601,58534.0
2020-05-11 12:00:00,29.7,29.85,29.68,29.85,102063.0,25.0601,25.1867,25.0433,25.1867,102063.0
2020-05-11 12:30:00,29.85,29.99,29.79,29.84,67505.0,25.1867,25.3048,25.1361,25.1783,67505.0
2020-05-11 13:00:00,29.83,29.91,29.74,29.76,41186.0,25.1698,25.2373,25.0939,25.1108,41186.0
2020-05-11 13:30:00,29.79,29.83,29.57,29.58,71721.0,25.1361,25.1698,24.9504,24.9589,71721.0
2020-05-11 14:00:00,29.59,29.59,29.29,29.42,94037.0,24.9673,24.9673,24.7142,24.8239,94037.0
2020-05-11 14:30:00,29.41,29.55,29.36,29.4,94851.0,24.8154,24.9336,24.7732,24.807,94851.0
2020-05-11 15:00:00,29.4,29.48,29.32,29.37,129362.0,24.807,24.8745,24.7395,24.7817,129362.0
2020-05-11 15:30:00,29.36,29.4,29.2,29.21,404910.0,24.7732,24.807,24.6382,24.6467,404910.0
2020-05-12 09:30:00,29.35,29.44,28.49,28.61,202650.0,24.7648,24.8407,24.0392,24.1404,202650.0
2020-05-12 10:00:00,28.61,28.73,28.28,28.3,138036.0,24.1404,24.2417,23.862,23.8788,138036.0
2020-05-12 10:30:00,28.29,28.36,28.13,28.31,104008.0,23.8704,23.9295,23.7354,23.8873,104008.0
2020-05-12 11:00:00,28.29,28.44,28.18,28.36,114205.0,23.8704,23.997,23.7776,23.9295,114205.0
2020-05-12 11:30:00,28.36,28.41,28.09,28.26,89482.0,23.9295,23.9717,23.7017,23.8451,89482.0
2020-05-12 12:00:00,28.26,28.4,28.2,28.38,80422.0,23.8451,23.9632,23.7945,23.9463,80422.0
2020-05-12 12:30:00,28.36,28.42,28.21,28.32,188796.0,23.9295,23.9801,23.8029,23.8957,188796.0
2020-05-12 13:00:00,28.32,28.37,28.18,28.2,259509.0,23.8957,23.9379,23.7776,23.7945,259509.0
2020-05-12 13:30:00,28.21,28.37,28.2,28.37,81853.0,23.8029,23.9379,23.7945,23.9379,81853.0
2020-05-12 14:00:00,28.37,28.39,28.16,28.17,78776.0,23.9379,23.9548,23.7607,23.7692,78776.0
2020-05-12 14:30:00,28.15,28.28,28.12,28.26,95083.0,23.7523,23.862,23.727,23.8451,95083.0
2020-05-12 15:00:00,28.25,28.45,28.21,28.3,124285.0,23.8367,24.0054,23.8029,23.8788,124285.0
2020-05-12 15:30:00,28.29,28.33,27.77,27.82,301419.0,23.8704,23.9042,23.4316,23.4738,301419.0
2020-05-13 09:30:00,27.54,27.65,26.83,26.93,270536.0,23.2376,23.3304,22.6385,22.7229,270536.0
2020-05-13 10:00:00,26.94,27.11,26.67,26.77,146719.0,22.7313,22.8748,22.5035,22.5879,146719.0
2020-05-13 10:30:00,26.78,26.89,26.38,26.4,157545.0,22.5963,22.6891,22.2588,22.2757,157545.0
2020-05-13 11:00:00,26.4,26.5,26.13,26.25,122188.0,22.2757,22.36,22.0479,22.1491,122188.0
2020-05-13 11:30:00,26.26,26.31,25.94,26.04,121115.0,22.1575,22.1997,21.8875,21.9719,121115.0
2020-05-13 12:00:00,26.04,26.12,25.84,26.04,136689.0,21.9719,22.0394,21.8032,21.9719,136689.0
2020-05-13 12:30:00,26.05,26.27,26.04,26.25,146368.0,21.9803,22.166,21.9719,22.1491,146368.0
2020-05-13 13:00:00,26.26,26.65,26.25,26.5,118230.0,22.1575,22.4866,22.1491,22.36,118230.0
2020-05-13 13:30:00,26.5,26.53,26.39,26.46,98370.0,22.36,22.3854,22.2672,22.3263,98370.0
2020-05-13 14:00:00,26.46,26.48,26.29,26.37,131464.0,22.3263,22.3432,22.1829,22.2504,131464.0
2020-05-13 14:30:00,26.37,26.42,26.29,26.33,65702.0,22.2504,22.2925,22.1829,22.2166,65702.0
2020-05-13 15:00:00,26.33,26.43,26.13,26.15,126939.0,22.2166,22.301,22.0479,22.0647,126939.0
2020-05-13 15:30:00,26.14,26.37,26.1,26.32,441939.0,22.0563,22.2504,22.0225,22.2082,441939.0
2020-05-14 09:30:00,25.61,25.77,25.2,25.21,221552.0,21.6091,21.7441,21.2631,21.2716,221552.0
2020-05-14 10:00:00,25.2,26.02,25.07,26.0,254127.0,21.2631,21.955,21.1534,21.9382,254127.0
2020-05-14 10:30:00,25.98,27.33,25.96,27.09,343464.0,21.9213,23.0604,21.9044,22.8579,343464.0
2020-05-14 11:00:00,27.09,27.45,26.88,26.91,242331.0,22.8579,23.1616,22.6807,22.706,242331.0
2020-05-14 11:30:00,26.92,27.03,26.53,26.91,159949.0,22.7144,22.8072,22.3854,22.706,159949.0
2020-05-14 12:00:00,26.92,27.1,26.81,26.97,90559.0,22.7144,22.8663,22.6216,22.7566,90559.0
2020-05-14 12:30:00,27.0,27.21,26.91,27.17,127498.0,22.7819,22.9591,22.706,22.9254,127498.0
2020-05-14 13:00:00,27.17,27.69,27.07,27.65,302072.0,22.9254,23.3641,22.841,23.3304,302072.0
2020-05-14 13:30:00,27.64,27.68,27.2,27.22,94131.0,23.322,23.3557,22.9507,22.9676,94131.0
2020-05-14 14:00:00,27.22,27.48,27.15,27.41,95048.0,22.9676,23.1869,22.9085,23.1279,95048.0
2020-05-14 14:30:00,27.41,27.49,27.13,27.25,102630.0,23.1279,23.1954,22.8916,22.9929,102630.0
2020-05-14 15:00:00,27.25,27.64,27.22,27.6,378750.0,22.9929,23.322,22.9676,23.2882,378750.0
2020-05-14 15:30:00,27.61,27.69,27.42,27.53,535808.0,23.2966,23.3641,23.1363,23.2291,535808.0
2020-05-15 09:30:00,27.42,27.49,26.81,27.16,197426.0,23.1363,23.1954,22.6216,22.9169,197426.0
2020-05-15 10:00:00,27.17,27.6,27.0,27.52,164191.0,22.9254,23.2882,22.7819,23.2207,164191.0
2020-05-15 10:30:00,27.5,27.62,27.22,27.4,124962.0,23.2038,23.3051,22.9676,23.1194,124962.0
2020-05-15 11:00:00,27.39,27.51,27.25,27.44,96094.0,23.111,23.2123,22.9929,23.1532,96094.0
2020-05-15 11:30:00,27.44,27.44,27.04,27.07,136838.0,23.1532,23.1532,22.8157,22.841,136838.0
2020-05-15 12:00:00,27.06,27.25,27.03,27.16,111629.0,22.8326,22.9929,22.8072,22.9169,111629.0
2020-05-15 12:30:00,27.15,27.27,26.99,27.03,99505.0,22.9085,23.0098,22.7735,22.8072,99505.0
2020-05-15 13:00:00,27.04,27.09,26.92,27.06,71649.0,22.8157,22.8579,22.7144,22.8326,71649.0
2020-05-15 13:30:00,27.05,27.23,27.03,27.15,87290.0,22.8241,22.976,22.8072,22.9085,87290.0
2020-05-15 14:00:00,27.16,27.26,27.08,27.14,69407.0,22.9169,23.0013,22.8494,22.9001,69407.0
2020-05-15 14:30:00,27.15,27.17,27.02,27.02,89084.0,22.9085,22.9254,22.7988,22.7988,89084.0
2020-05-15 15:00:00,27.03,27.1,26.92,27.03,120242.0,22.8072,22.8663,22.7144,22.8072,120242.0
2020-05-15 15:30:00,27.04,27.08,26.91,27.02,190010.0,22.8157,22.8494,22.706,22.7988,190010.0
2020-05-18 09:30:00,28.08,29.2,28.08,28.93,287960.0,23.6932,24.6382,23.6932,24.4104,287960.0
2020-05-18 10:00:00,28.93,29.08,28.5,28.53,179751.0,24.4104,24.537,24.0476,24.0729,179751.0
2020-05-18 10:30:00,28.54,29.04,28.53,28.94,115488.0,24.0813,24.5032,24.0729,24.4189,115488.0
2020-05-18 11:00:00,28.94,29.49,28.93,29.49,154218.0,24.4189,24.8829,24.4104,24.8829,154218.0
2020-05-18 11:30:00,29.5,29.64,29.42,29.53,206185.0,24.8914,25.0095,24.8239,24.9167,206185.0
2020-05-18 12:00:00,29.52,29.75,29.49,29.73,142112.0,24.9082,25.1023,24.8829,25.0854,142112.0
2020-05-18 12:30:00,29.72,29.83,29.63,29.77,104751.0,25.077,25.1698,25.0011,25.1192,104751.0
2020-05-18 13:00:00,29.78,29.93,29.78,29.88,106422.0,25.1276,25.2542,25.1276,25.212,106422.0
2020-05-18 13:30:00,29.9,29.98,29.76,29.9,89226.0,25.2289,25.2964,25.1108,25.2289,89226.0
2020-05-18 14:00:00,29.9,29.9,29.65,29.83,89440.0,25.2289,25.2289,25.0179,25.1698,89440.0
2020-05-18 14:30:00,29.82,30.11,29.81,30.09,124120.0,25.1614,25.4061,25.1529,25.3892,124120.0
2020-05-18 15:00:00,30.09,30.26,30.09,30.22,140022.0,25.3892,25.5326,25.3892,25.4989,140022.0
2020-05-18 15:30:00,30.22,30.38,30.2,30.23,377904.0,25.4989,25.6339,25.482,25.5073,377904.0
2020-05-19 09:30:00,29.91,29.93,29.02,29.42,277206.0,25.2373,25.2542,24.4864,24.8239,277206.0
2020-05-19 10:00:00,29.43,29.9,29.28,29.61,147976.0,24.8323,25.2289,24.7057,24.9842,147976.0
2020-05-19 10:30:00,29.6,29.68,29.37,29.63,78550.0,24.9758,25.0433,24.7817,25.0011,78550.0
2020-05-19 11:00:00,29.63,29.98,29.59,29.94,75048.0,25.0011,25.2964,24.9673,25.2626,75048.0
2020-05-19 11:30:00,29.94,30.08,29.81,29.85,56341.0,25.2626,25.3808,25.1529,25.1867,56341.0
2020-05-19 12:00:00,29.85,30.08,29.83,29.88,88975.0,25.1867,25.3808,25.1698,25.212,88975.0
2020-05-19 12:30:00,29.9,29.93,29.76,29.88,96157.0,25.2289,25.2542,25.1108,25.212,96157.0
2020-05-19 13:00:00,29.89,29.97,29.88,29.93,111643.0,25.2204,25.2879,25.212,25.2542,111643.0
2020-05-19 13:30:00,29.93,30.04,29.88,29.96,64013.0,25.2542,25.347,25.212,25.2795,64013.0
2020-05-19 14:00:00,29.97,29.98,29.87,29.95,91498.0,25.2879,25.2964,25.2036,25.2711,91498.0
2020-05-19 14:30:00,29.95,30.0,29.56,29.6,138995.0,25.2711,25.3133,24.942,24.9758,138995.0
2020-05-19 15:00:00,29.6,29.94,29.55,29.7,140085.0,24.9758,25.2626,24.9336,25.0601,140085.0
2020-05-19 15:30:00,29.68,29.7,29.2,29.2,352854.0,25.0433,25.0601,24.6382,24.6382,352854.0
2020-05-20 09:30:00,30.52,31.17,30.2,30.9,392400.0,25.752,26.3005,25.482,26.0727,392400.0
2020-05-20 10:00:00,30.9,31.26,30.86,31.26,222449.0,26.0727,26.3764,26.0389,26.3764,222449.0
2020-05-20 10:30:00,31.27,31.49,31.08,31.46,172839.0,26.3849,26.5705,26.2245,26.5452,172839.0
2020-05-20 11:00:00,31.46,31.46,31.05,31.33,200549.0,26.5452,26.5452,26.1992,26.4355,200549.0
2020-05-20 11:30:00,31.33,31.45,31.13,31.36,124079.0,26.4355,26.5367,26.2667,26.4608,124079.0
2020-05-20 12:00:00,31.36,31.36,31.0,31.2,118133.0,26.4608,26.4608,26.157,26.3258,118133.0
2020-05-20 12:30:00,31.2,31.26,31.05,31.2,77979.0,26.3258,26.3764,26.1992,26.3258,77979.0
2020-05-20 13:00:00,31.2,31.22,30.98,30.99,127868.0,26.3258,26.3427,26.1402,26.1486,127868.0
2020-05-20 13:30:00,31.01,31.11,30.89,31.07,93490.0,26.1655,26.2499,26.0642,26.2161,93490.0
2020-05-20 14:00:00,31.07,31.13,30.94,31.1,127448.0,26.2161,26.2667,26.1064,26.2414,127448.0
2020-05-20 14:30:00,31.08,31.16,30.97,30.97,176763.0,26.2245,26.292,26.1317,26.1317,176763.0
2020-05-20 15:00:00,30.97,31.04,30.71,31.03,243567.0,26.1317,26.1908,25.9123,26.1823,243567.0
2020-05-20 15:30:00,31.02,31.15,30.83,31.12,674580.0,26.1739,26.2836,26.0136,26.2583,674580.0
2020-05-21 09:30:00,30.72,31.48,30.44,31.47,325510.0,25.9208,26.562,25.6845,26.5536,325510.0
2020-05-21 10:00:00,31.47,31.68,31.36,31.37,212068.0,26.5536,26.7308,26.4608,26.4692,212068.0
2020-05-21 10:30:00,31.36,31.36,31.09,31.22,106849.0,26.4608,26.4608,26.233,26.3427,106849.0
2020-05-21 11:00:00,31.21,31.22,30.92,31.0,97162.0,26.3342,26.3427,26.0895,26.157,97162.0
2020-05-21 11:30:00,30.99,31.18,30.98,31.0,73996.0,26.1486,26.3089,26.1402,26.157,73996.0
2020-05-21 12:00:00,31.01,31.15,30.99,31.06,50823.0,26.1655,26.2836,26.1486,26.2077,50823.0
2020-05-21 12:30:00,31.05,31.05,30.83,30.85,62828.0,26.1992,26.1992,26.0136,26.0305,62828.0
2020-05-21 13:00:00,30.86,31.01,30.82,30.96,81360.0,26.0389,26.1655,26.0052,26.1233,81360.0
2020-05-21 13:30:00,30.96,30.97,30.87,30.93,68348.0,26.1233,26.1317,26.0473,26.098,68348.0
2020-05-21 14:00:00,30.93,31.01,30.91,30.99,62722.0,26.098,26.1655,26.0811,26.1486,62722.0
2020-05-21 14:30:00,30.99,31.05,30.79,30.83,168743.0,26.1486,26.1992,25.9798,26.0136,168743.0
2020-05-21 15:00:00,30.82,30.92,30.77,30.87,285749.0,26.0052,26.0895,25.963,26.0473,285749.0
2020-05-21 15:30:00,30.87,30.93,30.62,30.73,553090.0,26.0473,26.098,25.8364,25.9292,553090.0
2020-05-22 09:30:00,30.89,31.1,30.41,30.44,152470.0,26.0642,26.2414,25.6592,25.6845,152470.0
2020-05-22 10:00:00,30.43,30.44,29.93,30.17,219632.0,25.6761,25.6845,25.2542,25.4567,219632.0
2020-05-22 10:30:00,30.18,30.2,29.9,29.93,106159.0,25.4651,25.482,25.2289,25.2542,106159.0
2020-05-22 11:00:00,29.93,30.18,29.93,30.15,137605.0,25.2542,25.4651,25.2542,25.4398,137605.0
2020-05-22 11:30:00,30.14,30.3,30.12,30.16,169720.0,25.4314,25.5664,25.4145,25.4483,169720.0
2020-05-22 12:00:00,30.15,30.26,30.09,30.25,45376.0,25.4398,25.5326,25.3892,25.5242,45376.0
2020-05-22 12:30:00,30.27,30.34,30.2,30.34,36588.0,25.5411,25.6001,25.482,25.6001,36588.0
2020-05-22 13:00:00,30.34,30.34,30.17,30.25,36542.0,25.6001,25.6001,25.4567,25.5242,36542.0
2020-05-22 13:30:00,30.25,30.39,30.18,30.37,41801.0,25.5242,25.6423,25.4651,25.6255,41801.0
2020-05-22 14:00:00,30.38,30.49,30.35,30.42,55152.0,25.6339,25.7267,25.6086,25.6676,55152.0
2020-05-22 14:30:00,30.43,30.43,30.24,30.3,86209.0,25.6761,25.6761,25.5158,25.5664,86209.0
2020-05-22 15:00:00,30.29,30.3,30.1,30.18,105388.0,25.558,25.5664,25.3976,25.4651,105388.0
2020-05-22 15:30:00,30.18,30.26,30.11,30.19,343317.0,25.4651,25.5326,25.4061,25.4736,343317.0
2020-05-26 09:30:00,31.57,32.64,31.52,32.42,320319.0,26.638,27.5408,26.5958,27.3552,320319.0
2020-05-26 10:00:00,32.43,32.53,32.16,32.39,115836.0,27.3636,27.448,27.1358,27.3299,115836.0
2020-05-26 10:30:00,32.37,32.66,32.35,32.54,91357.0,27.313,27.5577,27.2961,27.4565,91357.0
2020-05-26 11:00:00,32.53,32.88,32.52,32.77,139928.0,27.448,27.7433,27.4396,27.6505,139928.0
2020-05-26 11:30:00,32.77,32.94,32.73,32.89,121082.0,27.6505,27.794,27.6168,27.7518,121082.0
2020-05-26 12:00:00,32.89,32.97,32.76,32.89,84804.0,27.7518,27.8193,27.6421,27.7518,84804.0
2020-05-26 12:30:00,32.89,33.12,32.81,33.09,75763.0,27.7518,27.9458,27.6843,27.9205,75763.0
2020-05-26 13:00:00,33.09,33.5,33.03,33.47,92929.0,27.9205,28.2665,27.8699,28.2412,92929.0
2020-05-26 13:30:00,33.47,33.48,33.24,33.28,86544.0,28.2412,28.2496,28.0471,28.0808,86544.0
2020-05-26 14:00:00,33.3,33.37,33.22,33.33,98259.0,28.0977,28.1568,28.0302,28.123,98259.0
2020-05-26 14:30:00,33.33,33.41,33.16,33.36,125165.0,28.123,28.1905,27.9796,28.1483,125165.0
2020-05-26 15:00:00,33.36,33.5,33.24,33.38,308378.0,28.1483,28.2665,28.0471,28.1652,308378.0
2020-05-26 15:30:00,33.38,33.41,32.83,32.93,631224.0,28.1652,28.1905,27.7011,27.7855,631224.0
2020-05-27 09:30:00,34.66,35.19,34.12,34.32,304610.0,29.2453,29.6925,28.7896,28.9584,304610.0
2020-05-27 10:00:00,34.3,34.3,33.79,33.9,185918.0,28.9415,28.9415,28.5112,28.604,185918.0
2020-05-27 10:30:00,33.87,33.89,33.49,33.73,103496.0,28.5787,28.5955,28.258,28.4605,103496.0
2020-05-27 11:00:00,33.74,34.09,33.58,33.73,80168.0,28.469,28.7643,28.334,28.4605,80168.0
2020-05-27 11:30:00,33.73,33.95,33.63,33.9,115593.0,28.4605,28.6462,28.3762,28.604,115593.0
2020-05-27 12:00:00,33.88,33.91,33.7,33.81,65715.0,28.5871,28.6124,28.4352,28.528,65715.0
2020-05-27 12:30:00,33.8,34.11,33.73,34.08,114204.0,28.5196,28.7812,28.4605,28.7559,114204.0
2020-05-27 13:00:00,34.09,34.26,34.0,34.14,141737.0,28.7643,28.9077,28.6884,28.8065,141737.0
2020-05-27 13:30:00,34.15,34.33,34.05,34.3,108827.0,28.8149,28.9668,28.7306,28.9415,108827.0
2020-05-27 14:00:00,34.3,34.47,34.29,34.31,61630.0,28.9415,29.0849,28.9331,28.9499,61630.0
2020-05-27 14:30:00,34.32,34.4,34.23,34.36,205528.0,28.9584,29.0259,28.8824,28.9921,205528.0
2020-05-27 15:00:00,34.36,34.67,34.34,34.67,187446.0,28.9921,29.2537,28.9752,29.2537,187446.0
2020-05-27 15:30:00,34.66,35.12,34.63,35.08,642752.0,29.2453,29.6334,29.2199,29.5996,642752.0
2020-05-28 09:30:00,35.31,35.31,34.09,34.69,226639.0,29.7937,29.7937,28.7643,29.2706,226639.0
2020-05-28 10:00:00,34.69,34.69,33.99,34.01,313073.0,29.2706,29.2706,28.6799,28.6968,313073.0
2020-05-28 10:30:00,34.02,34.03,33.71,33.83,142872.0,28.7052,28.7137,28.4437,28.5449,142872.0
2020-05-28 11:00:00,33.84,34.02,33.7,33.99,137017.0,28.5534,28.7052,28.4352,28.6799,137017.0
2020-05-28 11:30:00,33.99,34.19,33.94,34.07,66116.0,28.6799,28.8487,28.6377,28.7474,66116.0
2020-05-28 12:00:00,34.08,34.24,34.05,34.13,121426.0,28.7559,28.8909,28.7306,28.7981,121426.0
2020-05-28 12:30:00,34.14,34.37,34.05,34.34,66889.0,28.8065,29.0006,28.7306,28.9752,66889.0
2020-05-28 13:00:00,34.35,34.44,34.27,34.43,96428.0,28.9837,29.0596,28.9162,29.0512,96428.0
2020-05-28 13:30:00,34.44,34.46,34.33,34.45,101106.0,29.0596,29.0765,28.9668,29.0681,101106.0
2020-05-28 14:00:00,34.45,34.49,34.33,34.39,104479.0,29.0681,29.1018,28.9668,29.0174,104479.0
2020-05-28 14:30:00,34.39,34.48,34.33,34.45,158748.0,29.0174,29.0934,28.9668,29.0681,158748.0
2020-05-28 15:00:00,34.45,34.5,34.3,34.34,252787.0,29.0681,29.1103,28.9415,28.9752,252787.0
2020-05-28 15:30:00,34.36,34.38,33.92,34.02,744903.0,28.9921,29.009,28.6209,28.7052,744903.0
2020-05-29 09:30:00,33.21,33.52,32.95,33.33,199214.0,28.0218,28.2834,27.8024,28.123,199214.0
2020-05-29 10:00:00,33.35,33.9,33.16,33.76,226575.0,28.1399,28.604,27.9796,28.4859,226575.0
2020-05-29 10:30:00,33.77,33.84,33.46,33.46,446045.0,28.4943,28.5534,28.2327,28.2327,446045.0
2020-05-29 11:00:00,33.44,33.69,33.39,33.4,83239.0,28.2158,28.4268,28.1737,28.1821,83239.0
2020-05-29 11:30:00,33.4,33.54,33.17,33.17,69804.0,28.1821,28.3002,27.988,27.988,69804.0
2020-05-29 12:00:00,33.19,33.28,33.12,33.22,75357.0,28.0049,28.0808,27.9458,28.0302,75357.0
2020-05-29 12:30:00,33.22,33.32,33.02,33.23,123871.0,28.0302,28.1146,27.8615,28.0387,123871.0
2020-05-29 13:00:00,33.23,33.25,33.12,33.14,60992.0,28.0387,28.0555,27.9458,27.9627,60992.0
2020-05-29 13:30:00,33.14,33.19,32.92,32.98,155198.0,27.9627,28.0049,27.7771,27.8277,155198.0
2020-05-29 14:00:00,32.96,33.27,32.89,33.22,115291.0,27.8108,28.0724,27.7518,28.0302,115291.0
2020-05-29 14:30:00,33.21,33.35,32.87,33.35,160252.0,28.0218,28.1399,27.7349,28.1399,160252.0
2020-05-29 15:00:00,33.35,33.57,33.28,33.36,149725.0,28.1399,28.3255,28.0808,28.1483,149725.0
2020-05-29 15:30:00,33.34,33.39,32.88,32.91,640620.0,28.1315,28.1737,27.7433,27.7686,640620.0
2020-06-01 09:30:00,33.16,33.38,32.77,33.32,180123.0,27.9796,28.1652,27.6505,28.1146,180123.0
2020-06-01 10:00:00,33.33,33.87,33.25,33.82,126750.0,28.123,28.5787,28.0555,28.5365,126750.0
2020-06-01 10:30:00,33.82,33.92,33.66,33.71,76989.0,28.5365,28.6209,28.4015,28.4437,76989.0
2020-06-01 11:00:00,33.72,33.84,33.51,33.7,82060.0,28.4521,28.5534,28.2749,28.4352,82060.0
2020-06-01 11:30:00,33.7,33.8,33.59,33.7,57351.0,28.4352,28.5196,28.3424,28.4352,57351.0
2020-06-01 12:00:00,33.7,33.71,33.56,33.61,50361.0,28.4352,28.4437,28.3171,28.3593,50361.0
2020-06-01 12:30:00,33.61,33.7,33.45,33.54,32489.0,28.3593,28.4352,28.2243,28.3002,32489.0
2020-06-01 13:00:00,33.55,33.77,33.5,33.74,66210.0,28.3087,28.4943,28.2665,28.469,66210.0
2020-06-01 13:30:00,33.73,33.8,33.67,33.69,41173.0,28.4605,28.5196,28.4099,28.4268,41173.0
2020-06-01 14:00:00,33.68,33.68,33.43,33.44,46372.0,28.4184,28.4184,28.2074,28.2158,46372.0
2020-06-01 14:30:00,33.44,33.54,33.31,33.53,82944.0,28.2158,28.3002,28.1062,28.2918,82944.0
2020-06-01 15:00:00,33.52,33.56,33.37,33.48,51998.0,28.2834,28.3171,28.1568,28.2496,51998.0
2020-06-01 15:30:00,33.48,33.59,33.39,33.41,179875.0,28.2496,28.3424,28.1737,28.1905,179875.0
2020-06-02 09:30:00,33.93,34.31,33.83,34.29,154151.0,28.6293,28.9499,28.5449,28.9331,154151.0
2020-06-02 10:00:00,34.29,34.34,34.03,34.22,160500.0,28.9331,28.9752,28.7137,28.874,160500.0
2020-06-02 10:30:00,34.23,34.24,33.82,33.95,53072.0,28.8824,28.8909,28.5365,28.6462,53072.0
2020-06-02 11:00:00,33.96,33.98,33.74,33.88,76344.0,28.6546,28.6715,28.469,28.5871,76344.0
2020-06-02 11:30:00,33.87,33.95,33.76,33.89,74011.0,28.5787,28.6462,28.4859,28.5955,74011.0
2020-06-02 12:00:00,33.87,33.97,33.81,33.97,57375.0,28.5787,28.663,28.528,28.663,57375.0
2020-06-02 12:30:00,33.95,34.04,33.88,33.93,60383.0,28.6462,28.7221,28.5871,28.6293,60383.0
2020-06-02 13:00:00,33.93,34.05,33.86,33.91,48825.0,28.6293,28.7306,28.5702,28.6124,48825.0
2020-06-02 13:30:00,33.9,33.9,33.54,33.61,48144.0,28.604,28.604,28.3002,28.3593,48144.0
2020-06-02 14:00:00,33.61,33.62,33.32,33.36,63290.0,28.3593,28.3677,28.1146,28.1483,63290.0
2020-06-02 14:30:00,33.37,33.49,33.21,33.43,79311.0,28.1568,28.258,28.0218,28.2074,79311.0
2020-06-02 15:00:00,33.42,33.44,33.15,33.23,119932.0,28.199,28.2158,27.9712,28.0387,119932.0
2020-06-02 15:30:00,33.23,33.46,33.18,33.46,237469.0,28.0387,28.2327,27.9965,28.2327,237469.0
2020-06-03 09:30:00,34.33,34.96,34.11,34.95,204126.0,28.9668,29.4984,28.7812,29.4899,204126.0
2020-06-03 10:00:00,34.95,35.22,34.76,35.17,141244.0,29.4899,29.7178,29.3296,29.6756,141244.0
2020-06-03 10:30:00,35.17,35.27,35.02,35.16,103558.0,29.6756,29.76,29.549,29.6671,103558.0
2020-06-03 11:00:00,35.16,35.39,35.12,35.38,94058.0,29.6671,29.8612,29.6334,29.8528,94058.0
2020-06-03 11:30:00,35.41,35.61,35.37,35.56,80908.0,29.8781,30.0468,29.8443,30.0047,80908.0
2020-06-03 12:00:00,35.55,35.72,35.38,35.54,67912.0,29.9962,30.1397,29.8528,29.9878,67912.0
2020-06-03 12:30:00,35.54,35.64,35.43,35.54,69949.0,29.9878,30.0722,29.895,29.9878,69949.0
2020-06-03 13:00:00,35.54,35.61,35.45,35.46,71255.0,29.9878,30.0468,29.9118,29.9203,71255.0
2020-06-03 13:30:00,35.46,35.47,35.3,35.39,69062.0,29.9203,29.9287,29.7853,29.8612,69062.0
2020-06-03 14:00:00,35.38,35.56,35.38,35.52,97215.0,29.8528,30.0047,29.8528,29.9709,97215.0
2020-06-03 14:30:00,35.52,35.53,35.42,35.44,116940.0,29.9709,29.9793,29.8865,29.9034,116940.0
2020-06-03 15:00:00,35.44,35.58,35.4,35.53,102121.0,29.9034,30.0215,29.8696,29.9793,102121.0
2020-06-03 15:30:00,35.53,35.6,35.43,35.49,369362.0,29.9793,30.0384,29.895,29.9456,369362.0
2020-06-04 09:30:00,35.41,35.6,34.93,35.6,153519.0,29.8781,30.0384,29.4731,30.0384,153519.0
2020-06-04 10:00:00,35.61,36.31,35.6,36.24,144034.0,30.0468,30.6375,30.0384,30.5784,144034.0
2020-06-04 10:30:00,36.26,36.68,36.2,36.6,121114.0,30.5953,30.9497,30.5447,30.8822,121114.0
2020-06-04 11:00:00,36.6,36.62,36.06,36.29,88906.0,30.8822,30.8991,30.4265,30.6206,88906.0
2020-06-04 11:30:00,36.29,36.43,36.24,36.35,79920.0,30.6206,30.7387,30.5784,30.6712,79920.0
2020-06-04 12:00:00,36.35,36.53,36.28,36.33,53449.0,30.6712,30.8231,30.6122,30.6544,53449.0
2020-06-04 12:30:00,36.32,36.32,35.96,36.06,63768.0,30.6459,30.6459,30.3422,30.4265,63768.0
2020-06-04 13:00:00,36.06,36.26,36.0,36.2,50173.0,30.4265,30.5953,30.3759,30.5447,50173.0
2020-06-04 13:30:00,36.2,36.5,36.17,36.49,41605.0,30.5447,30.7978,30.5194,30.7894,41605.0
2020-06-04 14:00:00,36.49,36.73,36.39,36.69,53294.0,30.7894,30.9919,30.705,30.9581,53294.0
2020-06-04 14:30:00,36.7,36.92,36.62,36.71,69968.0,30.9666,31.1522,30.8991,30.975,69968.0
2020-06-04 15:00:00,36.7,36.8,36.55,36.79,111521.0,30.9666,31.0509,30.84,31.0425,111521.0
2020-06-04 15:30:00,36.8,37.23,36.8,37.23,424666.0,31.0509,31.4138,31.0509,31.4138,424666.0
2020-06-05 09:30:00,40.41,40.97,38.78,38.9,500713.0,34.097,34.5695,32.7216,32.8229,500713.0
2020-06-05 10:00:00,38.9,39.55,38.81,38.92,265561.0,32.8229,33.3713,32.7469,32.8397,265561.0
2020-06-05 10:30:00,38.93,39.47,38.7,39.32,192795.0,32.8482,33.3038,32.6541,33.1772,192795.0
2020-06-05 11:00:00,39.33,39.68,39.31,39.67,118125.0,33.1857,33.481,33.1688,33.4726,118125.0
2020-06-05 11:30:00,39.65,39.75,39.1,39.15,225377.0,33.4557,33.5401,32.9916,33.0338,225377.0
2020-06-05 12:00:00,39.18,39.29,38.7,38.78,120755.0,33.0591,33.1519,32.6541,32.7216,120755.0
2020-06-05 12:30:00,38.79,38.98,38.68,38.73,103744.0,32.73,32.8904,32.6372,32.6794,103744.0
2020-06-05 13:00:00,38.72,38.92,38.63,38.87,129263.0,32.671,32.8397,32.595,32.7975,129263.0
2020-06-05 13:30:00,38.86,39.07,38.8,38.87,70612.0,32.7891,32.9663,32.7385,32.7975,70612.0
2020-06-05 14:00:00,38.87,39.01,38.69,38.78,90779.0,32.7975,32.9157,32.6457,32.7216,90779.0
2020-06-05 14:30:00,38.79,38.84,38.4,38.45,112720.0,32.73,32.7722,32.401,32.4432,112720.0
2020-06-05 15:00:00,38.45,38.57,38.32,38.52,94372.0,32.4432,32.5444,32.3335,32.5022,94372.0
2020-06-05 15:30:00,38.52,38.69,38.34,38.62,336426.0,32.5022,32.6457,32.3503,32.5866,336426.0
2020-06-08 09:30:00,40.02,40.7,39.24,40.68,270760.0,33.7679,34.3417,33.1097,34.3248,270760.0
2020-06-08 10:00:00,40.67,40.67,39.65,39.66,234305.0,34.3163,34.3163,33.4557,33.4641,234305.0
2020-06-08 10:30:00,39.66,40.15,39.33,40.09,148306.0,33.4641,33.8776,33.1857,33.827,148306.0
2020-06-08 11:00:00,40.06,40.45,40.04,40.11,113795.0,33.8016,34.1307,33.7848,33.8438,113795.0
2020-06-08 11:30:00,40.13,40.31,40.05,40.27,118177.0,33.8607,34.0126,33.7932,33.9788,118177.0
2020-06-08 12:00:00,40.27,40.41,40.2,40.24,78374.0,33.9788,34.097,33.9198,33.9535,78374.0
2020-06-08 12:30:00,40.21,40.32,40.0,40.0,77109.0,33.9282,34.021,33.751,33.751,77109.0
2020-06-08 13:00:00,40.0,40.11,39.94,40.09,71276.0,33.751,33.8438,33.7004,33.827,71276.0
2020-06-08 13:30:00,40.09,40.16,39.99,40.12,70833.0,33.827,33.886,33.7426,33.8523,70833.0
2020-06-08 14:00:00,40.11,40.22,40.02,40.14,94005.0,33.8438,33.9366,33.7679,33.8691,94005.0
2020-06-08 14:30:00,40.14,40.24,40.03,40.11,68891.0,33.8691,33.9535,33.7763,33.8438,68891.0
2020-06-08 15:00:00,40.1,40.32,40.09,40.28,99081.0,33.8354,34.021,33.827,33.9873,99081.0
2020-06-08 15:30:00,40.28,40.58,40.28,40.57,309481.0,33.9873,34.2404,33.9873,34.232,309481.0
2020-06-09 09:30:00,39.17,39.4,38.53,38.83,212061.0,33.0507,33.2447,32.5107,32.7638,212061.0
2020-06-09 10:00:00,38.81,38.92,38.46,38.75,170531.0,32.7469,32.8397,32.4516,32.6963,170531.0
2020-06-09 10:30:00,38.73,38.82,38.32,38.55,217209.0,32.6794,32.7554,32.3335,32.5275,217209.0
2020-06-09 11:00:00,38.53,38.87,38.5,38.59,90884.0,32.5107,32.7975,32.4854,32.5613,90884.0
2020-06-09 11:30:00,38.6,38.67,38.41,38.5,75481.0,32.5697,32.6288,32.4094,32.4854,75481.0
2020-06-09 12:00:00,38.49,38.73,38.39,38.65,98021.0,32.4769,32.6794,32.3925,32.6119,98021.0
2020-06-09 12:30:00,38.65,38.82,38.56,38.81,94884.0,32.6119,32.7554,32.536,32.7469,94884.0
2020-06-09 13:00:00,38.8,39.23,38.77,39.23,78686.0,32.7385,33.1013,32.7132,33.1013,78686.0
2020-06-09 13:30:00,39.23,39.33,39.08,39.21,114255.0,33.1013,33.1857,32.9747,33.0844,114255.0
2020-06-09 14:00:00,39.21,39.22,39.04,39.05,83719.0,33.0844,33.0929,32.941,32.9494,83719.0
2020-06-09 14:30:00,39.05,39.31,39.04,39.25,84551.0,32.9494,33.1688,32.941,33.1182,84551.0
2020-06-09 15:00:00,39.26,39.6,39.16,39.6,163869.0,33.1266,33.4135,33.0422,33.4135,163869.0
2020-06-09 15:30:00,39.59,39.6,39.19,39.31,443036.0,33.4051,33.4135,33.0676,33.1688,443036.0
2020-06-10 09:30:00,38.78,38.97,37.63,37.92,231928.0,32.7216,32.8819,31.7513,31.996,231928.0
2020-06-10 10:00:00,37.94,38.01,37.25,37.48,198132.0,32.0128,32.0719,31.4306,31.6247,198132.0
2020-06-10 10:30:00,37.45,37.81,37.37,37.62,112082.0,31.5994,31.9031,31.5319,31.7428,112082.0
2020-06-10 11:00:00,37.61,37.84,37.49,37.68,83871.0,31.7344,31.9285,31.6331,31.7935,83871.0
2020-06-10 11:30:00,37.68,38.33,37.65,38.31,107381.0,31.7935,32.3419,31.7681,32.325,107381.0
2020-06-10 12:00:00,38.29,38.52,37.96,37.96,218714.0,32.3082,32.5022,32.0297,32.0297,218714.0
2020-06-10 12:30:00,37.93,37.97,37.74,37.83,70785.0,32.0044,32.0382,31.8441,31.92,70785.0
2020-06-10 13:00:00,37.82,37.98,37.73,37.89,103427.0,31.9116,32.0466,31.8356,31.9706,103427.0
2020-06-10 13:30:00,37.9,38.01,37.8,37.97,71203.0,31.9791,32.0719,31.8947,32.0382,71203.0
2020-06-10 14:00:00,38.0,38.53,37.79,38.01,166225.0,32.0635,32.5107,31.8863,32.0719,166225.0
2020-06-10 14:30:00,38.02,38.03,37.09,37.2,272382.0,32.0803,32.0888,31.2956,31.3884,272382.0
2020-06-10 15:00:00,37.19,37.25,36.83,37.24,227899.0,31.38,31.4306,31.0762,31.4222,227899.0
2020-06-10 15:30:00,37.27,37.29,36.75,36.77,447892.0,31.4475,31.4644,31.0087,31.0256,447892.0
2020-06-11 09:30:00,34.74,34.95,34.06,34.64,566761.0,29.3128,29.4899,28.739,29.2284,566761.0
2020-06-11 10:00:00,34.65,35.04,34.4,34.85,443407.0,29.2368,29.5659,29.0259,29.4056,443407.0
2020-06-11 10:30:00,34.84,34.99,34.42,34.45,183776.0,29.3971,29.5237,29.0427,29.0681,183776.0
2020-06-11 11:00:00,34.45,34.59,34.17,34.21,161412.0,29.0681,29.1862,28.8318,28.8656,161412.0
2020-06-11 11:30:00,34.2,34.32,34.1,34.22,142153.0,28.8571,28.9584,28.7727,28.874,142153.0
2020-06-11 12:00:00,34.19,34.2,33.92,34.0,133242.0,28.8487,28.8571,28.6209,28.6884,133242.0
2020-06-11 12:30:00,34.01,34.3,33.97,34.13,108665.0,28.6968,28.9415,28.663,28.7981,108665.0
2020-06-11 13:00:00,34.13,34.48,34.1,34.25,104822.0,28.7981,29.0934,28.7727,28.8993,104822.0
2020-06-11 13:30:00,34.26,34.26,34.01,34.16,84444.0,28.9077,28.9077,28.6968,28.8234,84444.0
2020-06-11 14:00:00,34.16,34.18,33.92,34.08,103362.0,28.8234,28.8402,28.6209,28.7559,103362.0
2020-06-11 14:30:00,34.09,34.11,33.64,33.7,100894.0,28.7643,28.7812,28.3846,28.4352,100894.0
2020-06-11 15:00:00,33.7,33.9,33.61,33.65,159997.0,28.4352,28.604,28.3593,28.393,159997.0
2020-06-11 15:30:00,33.65,33.96,33.56,33.67,570768.0,28.393,28.6546,28.3171,28.4099,570768.0
2020-06-12 09:30:00,34.99,35.34,34.25,34.42,237861.0,29.5237,29.819,28.8993,29.0427,237861.0
2020-06-12 10:00:00,34.43,34.85,34.39,34.4,166105.0,29.0512,29.4056,29.0174,29.0259,166105.0
2020-06-12 10:30:00,34.43,34.51,33.78,33.81,119547.0,29.0512,29.1187,28.5027,28.528,119547.0
2020-06-12 11:00:00,33.82,34.24,33.59,33.89,190050.0,28.5365,28.8909,28.3424,28.5955,190050.0
2020-06-12 11:30:00,33.88,34.47,33.79,34.47,317682.0,28.5871,29.0849,28.5112,29.0849,317682.0
2020-06-12 12:00:00,34.47,34.63,34.29,34.38,99862.0,29.0849,29.2199,28.9331,29.009,99862.0
2020-06-12 12:30:00,34.35,34.56,34.22,34.55,111267.0,28.9837,29.1609,28.874,29.1524,111267.0
2020-06-12 13:00:00,34.55,34.57,34.36,34.37,135887.0,29.1524,29.1693,28.9921,29.0006,135887.0
2020-06-12 13:30:00,34.37,34.44,33.71,33.77,159173.0,29.0006,29.0596,28.4437,28.4943,159173.0
2020-06-12 14:00:00,33.76,34.24,33.72,34.23,157192.0,28.4859,28.8909,28.4521,28.8824,157192.0
2020-06-12 14:30:00,34.23,34.45,33.98,34.23,129795.0,28.8824,29.0681,28.6715,28.8824,129795.0
2020-06-12 15:00:00,34.23,34.54,34.21,34.36,176450.0,28.8824,29.144,28.8656,28.9921,176450.0
2020-06-12 15:30:00,34.36,34.95,34.31,34.87,420412.0,28.9921,29.4899,28.9499,29.4224,420412.0
2020-06-15 09:30:00,33.39,34.3,33.25,33.82,287531.0,28.1737,28.9415,28.0555,28.5365,287531.0
2020-06-15 10:00:00,33.82,34.36,33.78,34.16,178585.0,28.5365,28.9921,28.5027,28.8234,178585.0
2020-06-15 10:30:00,34.15,34.89,34.08,34.82,186404.0,28.8149,29.4393,28.7559,29.3803,186404.0
2020-06-15 11:00:00,34.84,35.2,34.8,34.92,140171.0,29.3971,29.7009,29.3634,29.4646,140171.0
2020-06-15 11:30:00,34.95,35.02,34.73,34.9,96290.0,29.4899,29.549,29.3043,29.4478,96290.0
2020-06-15 12:00:00,34.87,35.42,34.86,35.32,82208.0,29.4224,29.8865,29.414,29.8021,82208.0
2020-06-15 12:30:00,35.31,35.65,35.2,35.63,68961.0,29.7937,30.0806,29.7009,30.0637,68961.0
2020-06-15 13:00:00,35.65,35.9,35.52,35.57,100915.0,30.0806,30.2915,29.9709,30.0131,100915.0
2020-06-15 13:30:00,35.56,35.56,35.17,35.17,83395.0,30.0047,30.0047,29.6756,29.6756,83395.0
2020-06-15 14:00:00,35.19,36.17,35.19,36.17,194838.0,29.6925,30.5194,29.6925,30.5194,194838.0
2020-06-15 14:30:00,36.17,36.19,35.86,35.94,149084.0,30.5194,30.5362,30.2578,30.3253,149084.0
2020-06-15 15:00:00,35.95,36.31,35.85,35.89,108267.0,30.3337,30.6375,30.2493,30.2831,108267.0
2020-06-15 15:30:00,35.89,36.11,35.52,36.1,390073.0,30.2831,30.4687,29.9709,30.4603,390073.0
2020-06-16 09:30:00,37.7,37.94,36.83,37.38,284520.0,31.8103,32.0128,31.0762,31.5403,284520.0
2020-06-16 10:00:00,37.41,37.65,37.28,37.43,94033.0,31.5656,31.7681,31.4559,31.5825,94033.0
2020-06-16 10:30:00,37.43,37.45,36.16,36.25,189361.0,31.5825,31.5994,30.5109,30.5869,189361.0
2020-06-16 11:00:00,36.21,36.94,35.97,36.88,118795.0,30.5531,31.1691,30.3506,31.1184,118795.0
2020-06-16 11:30:00,36.9,37.03,36.66,36.68,112641.0,31.1353,31.245,30.9328,30.9497,112641.0
2020-06-16 12:00:00,36.69,37.01,36.46,36.96,100704.0,30.9581,31.2281,30.7641,31.1859,100704.0
2020-06-16 12:30:00,36.96,37.26,36.96,37.11,65981.0,31.1859,31.4391,31.1859,31.3125,65981.0
2020-06-16 13:00:00,37.13,37.28,37.06,37.24,72233.0,31.3294,31.4559,31.2703,31.4222,72233.0
2020-06-16 13:30:00,37.23,37.26,36.87,37.02,66199.0,31.4138,31.4391,31.11,31.2366,66199.0
2020-06-16 14:00:00,37.02,37.36,36.93,37.28,168185.0,31.2366,31.5234,31.1606,31.4559,168185.0
2020-06-16 14:30:00,37.32,37.41,36.94,36.98,86869.0,31.4897,31.5656,31.1691,31.2028,86869.0
2020-06-16 15:00:00,36.99,36.99,36.63,36.88,121464.0,31.2113,31.2113,30.9075,31.1184,121464.0
2020-06-16 15:30:00,36.88,37.02,36.65,36.97,344325.0,31.1184,31.2366,30.9244,31.1944,344325.0
2020-06-17 09:30:00,37.06,37.23,36.49,36.58,159548.0,31.2703,31.4138,30.7894,30.8653,159548.0
2020-06-17 10:00:00,36.57,36.78,36.2,36.25,109790.0,30.8569,31.0341,30.5447,30.5869,109790.0
2020-06-17 10:30:00,36.26,36.45,36.15,36.2,158163.0,30.5953,30.7556,30.5025,30.5447,158163.0
2020-06-17 11:00:00,36.2,36.28,35.98,36.05,112211.0,30.5447,30.6122,30.359,30.4181,112211.0
2020-06-17 11:30:00,36.05,36.48,36.0,36.42,102016.0,30.4181,30.7809,30.3759,30.7303,102016.0
2020-06-17 12:00:00,36.41,36.44,36.24,36.27,46815.0,30.7219,30.7472,30.5784,30.6037,46815.0
2020-06-17 12:30:00,36.26,36.38,36.07,36.17,55430.0,30.5953,30.6965,30.435,30.5194,55430.0
2020-06-17 13:00:00,36.18,36.29,36.16,36.25,53035.0,30.5278,30.6206,30.5109,30.5869,53035.0
2020-06-17 13:30:00,36.26,36.43,36.23,36.23,48884.0,30.5953,30.7387,30.57,30.57,48884.0
2020-06-17 14:00:00,36.24,36.37,36.18,36.24,47914.0,30.5784,30.6881,30.5278,30.5784,47914.0
2020-06-17 14:30:00,36.24,36.49,36.14,36.25,71158.0,30.5784,30.7894,30.494,30.5869,71158.0
2020-06-17 15:00:00,36.25,36.27,35.95,36.03,74899.0,30.5869,30.6037,30.3337,30.4012,74899.0
2020-06-17 15:30:00,36.03,36.14,35.88,35.93,275092.0,30.4012,30.494,30.2747,30.3168,275092.0
2020-06-18 09:30:00,35.21,35.95,35.08,35.8,186253.0,29.7093,30.3337,29.5996,30.2072,186253.0
2020-06-18 10:00:00,35.82,36.63,35.82,36.47,185265.0,30.224,30.9075,30.224,30.7725,185265.0
2020-06-18 10:30:00,36.48,36.66,36.31,36.54,164284.0,30.7809,30.9328,30.6375,30.8316,164284.0
2020-06-18 11:00:00,36.53,36.53,36.06,36.14,76867.0,30.8231,30.8231,30.4265,30.494,76867.0
2020-06-18 11:30:00,36.15,36.31,35.9,36.01,94635.0,30.5025,30.6375,30.2915,30.3844,94635.0
2020-06-18 12:00:00,36.01,36.24,35.92,36.16,65988.0,30.3844,30.5784,30.3084,30.5109,65988.0
2020-06-18 12:30:00,36.15,36.19,35.91,36.13,114305.0,30.5025,30.5362,30.3,30.4856,114305.0
2020-06-18 13:00:00,36.14,36.27,36.09,36.2,44010.0,30.494,30.6037,30.4519,30.5447,44010.0
2020-06-18 13:30:00,36.2,36.31,36.12,36.26,51673.0,30.5447,30.6375,30.4772,30.5953,51673.0
2020-06-18 14:00:00,36.24,36.25,36.03,36.19,60556.0,30.5784,30.5869,30.4012,30.5362,60556.0
2020-06-18 14:30:00,36.2,36.24,35.96,35.96,66157.0,30.5447,30.5784,30.3422,30.3422,66157.0
2020-06-18 15:00:00,35.97,36.2,35.93,36.2,78750.0,30.3506,30.5447,30.3168,30.5447,78750.0
2020-06-18 15:30:00,36.2,36.26,35.98,36.13,372260.0,30.5447,30.5953,30.359,30.4856,372260.0
2020-06-19 09:30:00,36.89,36.89,36.03,36.08,300349.0,31.1269,31.1269,30.4012,30.4434,300349.0
2020-06-19 10:00:00,36.08,36.21,35.65,35.79,129012.0,30.4434,30.5531,30.0806,30.1987,129012.0
2020-06-19 10:30:00,35.78,36.06,35.67,35.73,132787.0,30.1903,30.4265,30.0975,30.1481,132787.0
2020-06-19 11:00:00,35.73,36.05,35.66,35.95,169571.0,30.1481,30.4181,30.089,30.3337,169571.0
2020-06-19 11:30:00,35.92,35.92,35.72,35.77,92453.0,30.3084,30.3084,30.1397,30.1818,92453.0
2020-06-19 12:00:00,35.76,35.81,35.33,35.5,94057.0,30.1734,30.2156,29.8106,29.954,94057.0
2020-06-19 12:30:00,35.49,35.7,35.34,35.7,66235.0,29.9456,30.1228,29.819,30.1228,66235.0
2020-06-19 13:00:00,35.69,35.73,35.37,35.43,77653.0,30.1143,30.1481,29.8443,29.895,77653.0
2020-06-19 13:30:00,35.42,35.42,35.15,35.15,82089.0,29.8865,29.8865,29.6587,29.6587,82089.0
2020-06-19 14:00:00,35.15,35.42,35.09,35.29,106473.0,29.6587,29.8865,29.6081,29.7768,106473.0
2020-06-19 14:30:00,35.28,35.77,35.23,35.76,85741.0,29.7684,30.1818,29.7262,30.1734,85741.0
2020-06-19 15:00:00,35.74,35.97,35.6,35.83,150061.0,30.1565,30.3506,30.0384,30.2325,150061.0
2020-06-19 15:30:00,35.84,36.26,35.78,36.07,697809.0,30.2409,30.5953,30.1903,30.435,697809.0
2020-06-22 09:30:00,35.92,35.98,35.26,35.81,222643.0,30.3084,30.359,29.7515,30.2156,222643.0
2020-06-22 10:00:00,35.81,36.29,35.7,36.23,160175.0,30.2156,30.6206,30.1228,30.57,160175.0
2020-06-22 10:30:00,36.23,36.25,35.85,35.86,63403.0,30.57,30.5869,30.2493,30.2578,63403.0
2020-06-22 11:00:00,35.84,35.93,35.73,35.84,68525.0,30.2409,30.3168,30.1481,30.2409,68525.0
2020-06-22 11:30:00,35.87,35.87,35.53,35.58,59954.0,30.2662,30.2662,29.9793,30.0215,59954.0
2020-06-22 12:00:00,35.58,35.82,35.58,35.74,45770.0,30.0215,30.224,30.0215,30.1565,45770.0
2020-06-22 12:30:00,35.74,36.01,35.7,35.95,40430.0,30.1565,30.3844,30.1228,30.3337,40430.0
2020-06-22 13:00:00,35.96,36.09,35.89,35.9,36954.0,30.3422,30.4519,30.2831,30.2915,36954.0
2020-06-22 13:30:00,35.92,35.94,35.77,35.81,31964.0,30.3084,30.3253,30.1818,30.2156,31964.0
2020-06-22 14:00:00,35.79,35.81,35.65,35.72,41492.0,30.1987,30.2156,30.0806,30.1397,41492.0
2020-06-22 14:30:00,35.72,35.87,35.66,35.86,32495.0,30.1397,30.2662,30.089,30.2578,32495.0
2020-06-22 15:00:00,35.86,35.91,35.63,35.7,57651.0,30.2578,30.3,30.0637,30.1228,57651.0
2020-06-22 15:30:00,35.71,35.86,35.65,35.75,177623.0,30.1312,30.2578,30.0806,30.165,177623.0
2020-06-23 09:30:00,36.35,36.74,36.2,36.35,117088.0,30.6712,31.0003,30.5447,30.6712,117088.0
2020-06-23 10:00:00,36.36,36.36,35.96,36.16,81268.0,30.6797,30.6797,30.3422,30.5109,81268.0
2020-06-23 10:30:00,36.17,36.17,35.69,35.73,69553.0,30.5194,30.5194,30.1143,30.1481,69553.0
2020-06-23 11:00:00,35.7,35.86,35.55,35.76,54014.0,30.1228,30.2578,29.9962,30.1734,54014.0
2020-06-23 11:30:00,35.74,35.87,35.67,35.84,42264.0,30.1565,30.2662,30.0975,30.2409,42264.0
2020-06-23 12:00:00,35.84,36.0,35.79,35.85,46595.0,30.2409,30.3759,30.1987,30.2493,46595.0
2020-06-23 12:30:00,35.88,35.91,35.73,35.78,24940.0,30.2747,30.3,30.1481,30.1903,24940.0
2020-06-23 13:00:00,35.78,35.88,35.74,35.76,40605.0,30.1903,30.2747,30.1565,30.1734,40605.0
2020-06-23 13:30:00,35.76,35.78,35.62,35.65,70477.0,30.1734,30.1903,30.0553,30.0806,70477.0
2020-06-23 14:00:00,35.65,35.74,35.54,35.73,47965.0,30.0806,30.1565,29.9878,30.1481,47965.0
2020-06-23 14:30:00,35.72,35.72,35.54,35.69,47125.0,30.1397,30.1397,29.9878,30.1143,47125.0
2020-06-23 15:00:00,35.69,35.75,35.57,35.7,63303.0,30.1143,30.165,30.0131,30.1228,63303.0
2020-06-23 15:30:00,35.7,35.76,35.46,35.48,280311.0,30.1228,30.1734,29.9203,29.9372,280311.0
2020-06-24 09:30:00,35.0,35.0,33.92,33.97,375789.0,29.5321,29.5321,28.6209,28.663,375789.0
2020-06-24 10:00:00,33.98,34.36,33.92,34.31,129425.0,28.6715,28.9921,28.6209,28.9499,129425.0
2020-06-24 10:30:00,34.29,34.36,34.05,34.1,105577.0,28.9331,28.9921,28.7306,28.7727,105577.0
2020-06-24 11:00:00,34.1,34.19,33.76,33.88,183367.0,28.7727,28.8487,28.4859,28.5871,183367.0
2020-06-24 11:30:00,33.88,33.9,33.48,33.75,105767.0,28.5871,28.604,28.2496,28.4774,105767.0
2020-06-24 12:00:00,33.75,34.03,33.71,33.96,106660.0,28.4774,28.7137,28.4437,28.6546,106660.0
2020-06-24 12:30:00,33.94,34.15,33.86,34.15,53205.0,28.6377,28.8149,28.5702,28.8149,53205.0
2020-06-24 13:00:00,34.14,34.15,33.78,33.78,51784.0,28.8065,28.8149,28.5027,28.5027,51784.0
2020-06-24 13:30:00,33.78,33.79,33.58,33.72,68775.0,28.5027,28.5112,28.334,28.4521,68775.0
2020-06-24 14:00:00,33.74,33.81,33.52,33.68,87336.0,28.469,28.528,28.2834,28.4184,87336.0
2020-06-24 14:30:00,33.68,33.75,33.49,33.56,129842.0,28.4184,28.4774,28.258,28.3171,129842.0
2020-06-24 15:00:00,33.57,33.83,33.53,33.53,96341.0,28.3255,28.5449,28.2918,28.2918,96341.0
2020-06-24 15:30:00,33.52,33.57,33.18,33.22,464922.0,28.2834,28.3255,27.9965,28.0302,464922.0
2020-06-25 09:30:00,32.91,33.74,32.91,33.66,130142.0,27.7686,28.469,27.7686,28.4015,130142.0
2020-06-25 10:00:00,33.65,34.21,33.59,34.16,111448.0,28.393,28.8656,28.3424,28.8234,111448.0
2020-06-25 10:30:00,34.16,34.17,33.59,33.75,76423.0,28.8234,28.8318,28.3424,28.4774,76423.0
2020-06-25 11:00:00,33.74,33.85,33.56,33.69,54234.0,28.469,28.5618,28.3171,28.4268,54234.0
2020-06-25 11:30:00,33.71,33.76,33.35,33.57,101883.0,28.4437,28.4859,28.1399,28.3255,101883.0
2020-06-25 12:00:00,33.58,33.71,33.45,33.63,77979.0,28.334,28.4437,28.2243,28.3762,77979.0
2020-06-25 12:30:00,33.63,33.96,33.61,33.83,56987.0,28.3762,28.6546,28.3593,28.5449,56987.0
2020-06-25 13:00:00,33.84,33.91,33.76,33.83,37624.0,28.5534,28.6124,28.4859,28.5449,37624.0
2020-06-25 13:30:00,33.81,33.9,33.71,33.73,41075.0,28.528,28.604,28.4437,28.4605,41075.0
2020-06-25 14:00:00,33.74,33.93,33.68,33.93,42593.0,28.469,28.6293,28.4184,28.6293,42593.0
2020-06-25 14:30:00,33.92,33.97,33.82,33.89,52608.0,28.6209,28.663,28.5365,28.5955,52608.0
2020-06-25 15:00:00,33.89,34.36,33.85,34.32,83546.0,28.5955,28.9921,28.5618,28.9584,83546.0
2020-06-25 15:30:00,34.31,34.4,34.06,34.26,240292.0,28.9499,29.0259,28.739,28.9077,240292.0
2020-06-26 09:30:00,33.55,33.61,32.8,32.95,124255.0,28.3087,28.3593,27.6758,27.8024,124255.0
2020-06-26 10:00:00,32.96,32.99,32.61,32.87,126594.0,27.8108,27.8361,27.5155,27.7349,126594.0
2020-06-26 10:30:00,32.9,32.95,32.45,32.5,89974.0,27.7602,27.8024,27.3805,27.4227,89974.0
2020-06-26 11:00:00,32.54,32.57,32.28,32.3,59748.0,27.4565,27.4818,27.2371,27.2539,59748.0
2020-06-26 11:30:00,32.32,32.45,32.28,32.4,95198.0,27.2708,27.3805,27.2371,27.3383,95198.0
2020-06-26 12:00:00,32.39,32.49,32.25,32.37,151648.0,27.3299,27.4143,27.2118,27.313,151648.0
2020-06-26 12:30:00,32.38,32.41,32.23,32.31,55705.0,27.3214,27.3468,27.1949,27.2624,55705.0
2020-06-26 13:00:00,32.28,32.45,32.27,32.34,44581.0,27.2371,27.3805,27.2286,27.2877,44581.0
2020-06-26 13:30:00,32.34,32.43,32.32,32.41,72393.0,27.2877,27.3636,27.2708,27.3468,72393.0
2020-06-26 14:00:00,32.4,32.5,32.33,32.44,62458.0,27.3383,27.4227,27.2793,27.3721,62458.0
2020-06-26 14:30:00,32.44,32.45,32.3,32.33,88610.0,27.3721,27.3805,27.2539,27.2793,88610.0
2020-06-26 15:00:00,32.32,32.41,32.21,32.34,94986.0,27.2708,27.3468,27.178,27.2877,94986.0
2020-06-26 15:30:00,32.34,32.44,32.21,32.28,314661.0,27.2877,27.3721,27.178,27.2371,314661.0
2020-06-29 09:30:00,32.93,33.08,32.52,32.94,147692.0,27.7855,27.9121,27.4396,27.794,147692.0
2020-06-29 10:00:00,32.96,33.36,32.9,33.36,113412.0,27.8108,28.1483,27.7602,28.1483,113412.0
2020-06-29 10:30:00,33.35,33.51,33.13,33.15,75781.0,28.1399,28.2749,27.9543,27.9712,75781.0
2020-06-29 11:00:00,33.17,33.27,32.99,33.2,60087.0,27.988,28.0724,27.8361,28.0133,60087.0
2020-06-29 11:30:00,33.22,33.22,32.97,32.99,34403.0,28.0302,28.0302,27.8193,27.8361,34403.0
2020-06-29 12:00:00,32.99,33.21,32.93,33.15,33874.0,27.8361,28.0218,27.7855,27.9712,33874.0
2020-06-29 12:30:00,33.15,33.24,33.03,33.06,30823.0,27.9712,28.0471,27.8699,27.8952,30823.0
2020-06-29 13:00:00,33.09,33.26,33.02,33.24,44643.0,27.9205,28.064,27.8615,28.0471,44643.0
2020-06-29 13:30:00,33.25,33.25,32.95,33.01,48512.0,28.0555,28.0555,27.8024,27.853,48512.0
2020-06-29 14:00:00,33.03,33.06,32.81,32.83,44875.0,27.8699,27.8952,27.6843,27.7011,44875.0
2020-06-29 14:30:00,32.83,32.84,32.7,32.76,51397.0,27.7011,27.7096,27.5915,27.6421,51397.0
2020-06-29 15:00:00,32.75,32.87,32.61,32.76,53535.0,27.6336,27.7349,27.5155,27.6421,53535.0
2020-06-29 15:30:00,32.77,33.05,32.77,33.05,188138.0,27.6505,27.8868,27.6505,27.8868,188138.0
2020-06-30 09:30:00,33.01,33.82,32.8,33.4,132549.0,27.853,28.5365,27.6758,28.1821,132549.0
2020-06-30 10:00:00,33.42,33.6,33.26,33.57,61468.0,28.199,28.3509,28.064,28.3255,61468.0
2020-06-30 10:30:00,33.59,33.77,33.47,33.75,45559.0,28.3424,28.4943,28.2412,28.4774,45559.0
2020-06-30 11:00:00,33.76,33.85,33.71,33.85,34722.0,28.4859,28.5618,28.4437,28.5618,34722.0
2020-06-30 11:30:00,33.85,33.88,33.7,33.78,44450.0,28.5618,28.5871,28.4352,28.5027,44450.0
2020-06-30 12:00:00,33.77,33.93,33.72,33.76,41949.0,28.4943,28.6293,28.4521,28.4859,41949.0
2020-06-30 12:30:00,33.75,33.8,33.61,33.61,45320.0,28.4774,28.5196,28.3593,28.3593,45320.0
2020-06-30 13:00:00,33.62,33.72,33.58,33.71,43220.0,28.3677,28.4521,28.334,28.4437,43220.0
2020-06-30 13:30:00,33.71,33.85,33.63,33.85,41880.0,28.4437,28.5618,28.3762,28.5618,41880.0
2020-06-30 14:00:00,33.84,33.96,33.73,33.91,43609.0,28.5534,28.6546,28.4605,28.6124,43609.0
2020-06-30 14:30:00,33.93,33.93,33.81,33.84,46354.0,28.6293,28.6293,28.528,28.5534,46354.0
2020-06-30 15:00:00,33.84,34.02,33.79,33.94,60933.0,28.5534,28.7052,28.5112,28.6377,60933.0
2020-06-30 15:30:00,33.92,34.25,33.91,34.0,275351.0,28.6209,28.8993,28.6124,28.6884,275351.0
2020-07-01 09:30:00,33.93,34.06,33.58,33.63,115916.0,28.6293,28.739,28.334,28.3762,115916.0
2020-07-01 10:00:00,33.65,33.9,33.48,33.53,73592.0,28.393,28.604,28.2496,28.2918,73592.0
2020-07-01 10:30:00,33.52,33.62,33.13,33.27,35730.0,28.2834,28.3677,27.9543,28.0724,35730.0
2020-07-01 11:00:00,33.29,33.29,32.79,32.81,50316.0,28.0893,28.0893,27.6674,27.6843,50316.0
2020-07-01 11:30:00,32.86,33.07,32.83,32.97,49805.0,27.7265,27.9037,27.7011,27.8193,49805.0
2020-07-01 12:00:00,32.98,33.08,32.87,32.94,38531.0,27.8277,27.9121,27.7349,27.794,38531.0
2020-07-01 12:30:00,32.93,32.94,32.75,32.76,81993.0,27.7855,27.794,27.6336,27.6421,81993.0
2020-07-01 13:00:00,32.79,32.86,32.68,32.82,76146.0,27.6674,27.7265,27.5746,27.6927,76146.0
2020-07-01 13:30:00,32.79,32.79,32.56,32.59,28401.0,27.6674,27.6674,27.4733,27.4986,28401.0
2020-07-01 14:00:00,32.6,32.75,32.58,32.61,38441.0,27.5071,27.6336,27.4902,27.5155,38441.0
2020-07-01 14:30:00,32.6,32.6,32.47,32.57,28874.0,27.5071,27.5071,27.3974,27.4818,28874.0
2020-07-01 15:00:00,32.58,32.74,32.52,32.72,46984.0,27.4902,27.6252,27.4396,27.6083,46984.0
2020-07-01 15:30:00,32.72,32.74,32.5,32.55,191748.0,27.6083,27.6252,27.4227,27.4649,191748.0
2020-07-02 09:30:00,33.32,33.81,33.32,33.56,107332.0,28.1146,28.528,28.1146,28.3171,107332.0
2020-07-02 10:00:00,33.58,33.73,33.22,33.24,63584.0,28.334,28.4605,28.0302,28.0471,63584.0
2020-07-02 10:30:00,33.23,33.31,32.67,32.67,116509.0,28.0387,28.1062,27.5661,27.5661,116509.0
2020-07-02 11:00:00,32.66,32.76,32.32,32.58,127128.0,27.5577,27.6421,27.2708,27.4902,127128.0
2020-07-02 11:30:00,32.59,32.7,32.46,32.55,76875.0,27.4986,27.5915,27.3889,27.4649,76875.0
2020-07-02 12:00:00,32.55,32.63,32.47,32.63,75006.0,27.4649,27.5324,27.3974,27.5324,75006.0
2020-07-02 12:30:00,32.64,32.67,32.51,32.59,58810.0,27.5408,27.5661,27.4311,27.4986,58810.0
2020-07-02 13:00:00,32.61,32.62,32.36,32.41,43262.0,27.5155,27.524,27.3046,27.3468,43262.0
2020-07-02 13:30:00,32.42,32.76,32.4,32.67,47987.0,27.3552,27.6421,27.3383,27.5661,47987.0
2020-07-02 14:00:00,32.66,32.71,32.5,32.6,43933.0,27.5577,27.5999,27.4227,27.5071,43933.0
2020-07-02 14:30:00,32.59,32.66,32.46,32.53,46626.0,27.4986,27.5577,27.3889,27.448,46626.0
2020-07-02 15:00:00,32.52,32.53,32.36,32.39,92693.0,27.4396,27.448,27.3046,27.3299,92693.0
2020-07-02 15:30:00,32.39,32.44,32.26,32.41,207131.0,27.3299,27.3721,27.2202,27.3468,207131.0
2020-07-06 09:30:00,33.22,33.78,33.06,33.61,133348.0,28.0302,28.5027,27.8952,28.3593,133348.0
2020-07-06 10:00:00,33.6,33.77,32.82,32.95,55782.0,28.3509,28.4943,27.6927,27.8024,55782.0
2020-07-06 10:30:00,32.93,33.04,32.82,32.82,53824.0,27.7855,27.8783,27.6927,27.6927,53824.0
2020-07-06 11:00:00,32.82,32.89,32.68,32.76,49878.0,27.6927,27.7518,27.5746,27.6421,49878.0
2020-07-06 11:30:00,32.74,32.74,32.48,32.48,40126.0,27.6252,27.6252,27.4058,27.4058,40126.0
2020-07-06 12:00:00,32.49,32.76,32.46,32.76,36229.0,27.4143,27.6421,27.3889,27.6421,36229.0
2020-07-06 12:30:00,32.73,32.74,32.5,32.6,61394.0,27.6168,27.6252,27.4227,27.5071,61394.0
2020-07-06 13:00:00,32.61,32.72,32.56,32.71,46007.0,27.5155,27.6083,27.4733,27.5999,46007.0
2020-07-06 13:30:00,32.71,32.88,32.7,32.84,38112.0,27.5999,27.7433,27.5915,27.7096,38112.0
2020-07-06 14:00:00,32.83,32.88,32.72,32.79,37872.0,27.7011,27.7433,27.6083,27.6674,37872.0
2020-07-06 14:30:00,32.8,32.88,32.69,32.83,32791.0,27.6758,27.7433,27.583,27.7011,32791.0
2020-07-06 15:00:00,32.82,33.0,32.81,32.9,72841.0,27.6927,27.8446,27.6843,27.7602,72841.0
2020-07-06 15:30:00,32.89,32.92,32.79,32.9,155382.0,27.7518,27.7771,27.6674,27.7602,155382.0
2020-07-07 09:30:00,32.38,32.89,32.11,32.16,92489.0,27.3214,27.7518,27.0936,27.1358,92489.0
2020-07-07 10:00:00,32.12,32.21,31.86,31.9,74122.0,27.1021,27.178,26.8827,26.9164,74122.0
2020-07-07 10:30:00,31.89,31.96,31.73,31.96,126523.0,26.908,26.9671,26.773,26.9671,126523.0
2020-07-07 11:00:00,31.96,32.1,31.8,31.99,70155.0,26.9671,27.0852,26.8321,26.9924,70155.0
2020-07-07 11:30:00,31.99,32.13,31.95,31.97,91673.0,26.9924,27.1105,26.9586,26.9755,91673.0
2020-07-07 12:00:00,31.97,32.22,31.96,32.1,45880.0,26.9755,27.1864,26.9671,27.0852,45880.0
2020-07-07 12:30:00,32.09,32.09,31.93,31.98,37471.0,27.0768,27.0768,26.9417,26.9839,37471.0
2020-07-07 13:00:00,31.99,32.04,31.89,31.94,65071.0,26.9924,27.0346,26.908,26.9502,65071.0
2020-07-07 13:30:00,31.93,32.03,31.89,31.99,70425.0,26.9417,27.0261,26.908,26.9924,70425.0
2020-07-07 14:00:00,31.98,32.02,31.81,31.84,56789.0,26.9839,27.0177,26.8405,26.8658,56789.0
2020-07-07 14:30:00,31.83,31.83,31.54,31.57,188349.0,26.8574,26.8574,26.6127,26.638,188349.0
2020-07-07 15:00:00,31.56,31.66,31.48,31.63,131253.0,26.6296,26.7139,26.562,26.6886,131253.0
2020-07-07 15:30:00,31.63,31.66,31.42,31.55,238901.0,26.6886,26.7139,26.5114,26.6211,238901.0
2020-07-08 09:30:00,31.38,31.94,31.11,31.91,163461.0,26.4777,26.9502,26.2499,26.9249,163461.0
2020-07-08 10:00:00,31.9,32.02,31.48,31.5,114968.0,26.9164,27.0177,26.562,26.5789,114968.0
2020-07-08 10:30:00,31.5,31.57,31.21,31.25,87013.0,26.5789,26.638,26.3342,26.368,87013.0
2020-07-08 11:00:00,31.24,31.26,30.94,31.1,121816.0,26.3595,26.3764,26.1064,26.2414,121816.0
2020-07-08 11:30:00,31.13,31.25,31.03,31.18,136529.0,26.2667,26.368,26.1823,26.3089,136529.0
2020-07-08 12:00:00,31.19,31.27,31.08,31.19,79114.0,26.3174,26.3849,26.2245,26.3174,79114.0
2020-07-08 12:30:00,31.19,31.2,31.08,31.11,117980.0,26.3174,26.3258,26.2245,26.2499,117980.0
2020-07-08 13:00:00,31.09,31.11,30.94,30.98,55049.0,26.233,26.2499,26.1064,26.1402,55049.0
2020-07-08 13:30:00,30.96,31.07,30.95,31.02,34586.0,26.1233,26.2161,26.1148,26.1739,34586.0
2020-07-08 14:00:00,31.0,31.18,30.99,31.11,48974.0,26.157,26.3089,26.1486,26.2499,48974.0
2020-07-08 14:30:00,31.11,31.16,31.01,31.14,69373.0,26.2499,26.292,26.1655,26.2752,69373.0
2020-07-08 15:00:00,31.14,31.62,31.12,31.59,122176.0,26.2752,26.6802,26.2583,26.6549,122176.0
2020-07-08 15:30:00,31.59,31.74,31.58,31.69,282525.0,26.6549,26.7814,26.6464,26.7392,282525.0
2020-07-09 09:30:00,31.29,31.6,30.77,30.81,118049.0,26.4017,26.6633,25.963,25.9967,118049.0
2020-07-09 10:00:00,30.81,31.04,30.69,30.82,109154.0,25.9967,26.1908,25.8955,26.0052,109154.0
2020-07-09 10:30:00,30.85,30.9,30.41,30.46,97469.0,26.0305,26.0727,25.6592,25.7014,97469.0
2020-07-09 11:00:00,30.43,30.57,30.22,30.38,108363.0,25.6761,25.7942,25.4989,25.6339,108363.0
2020-07-09 11:30:00,30.39,30.4,30.12,30.3,74974.0,25.6423,25.6508,25.4145,25.5664,74974.0
2020-07-09 12:00:00,30.31,30.51,30.3,30.4,72512.0,25.5748,25.7436,25.5664,25.6508,72512.0
2020-07-09 12:30:00,30.4,30.45,30.23,30.32,55284.0,25.6508,25.693,25.5073,25.5833,55284.0
2020-07-09 13:00:00,30.33,30.61,30.28,30.47,55076.0,25.5917,25.828,25.5495,25.7098,55076.0
2020-07-09 13:30:00,30.47,30.51,30.34,30.36,42746.0,25.7098,25.7436,25.6001,25.617,42746.0
2020-07-09 14:00:00,30.35,30.58,30.31,30.53,32795.0,25.6086,25.8027,25.5748,25.7605,32795.0
2020-07-09 14:30:00,30.53,30.59,30.41,30.54,77481.0,25.7605,25.8111,25.6592,25.7689,77481.0
2020-07-09 15:00:00,30.55,30.59,30.42,30.45,130108.0,25.7773,25.8111,25.6676,25.693,130108.0
2020-07-09 15:30:00,30.43,30.49,30.38,30.44,277632.0,25.6761,25.7267,25.6339,25.6845,277632.0
2020-07-10 09:30:00,30.37,31.43,30.33,31.14,248293.0,25.6255,26.5199,25.5917,26.2752,248293.0
2020-07-10 10:00:00,31.14,31.21,30.87,30.97,65932.0,26.2752,26.3342,26.0473,26.1317,65932.0
2020-07-10 10:30:00,30.97,31.34,30.93,31.16,109458.0,26.1317,26.4439,26.098,26.292,109458.0
2020-07-10 11:00:00,31.16,31.43,31.05,31.43,58067.0,26.292,26.5199,26.1992,26.5199,58067.0
2020-07-10 11:30:00,31.41,31.52,31.3,31.44,52850.0,26.503,26.5958,26.4102,26.5283,52850.0
2020-07-10 12:00:00,31.46,31.58,31.4,31.52,38759.0,26.5452,26.6464,26.4945,26.5958,38759.0
2020-07-10 12:30:00,31.5,31.73,31.41,31.69,39548.0,26.5789,26.773,26.503,26.7392,39548.0
2020-07-10 13:00:00,31.67,31.68,31.52,31.62,30493.0,26.7224,26.7308,26.5958,26.6802,30493.0
2020-07-10 13:30:00,31.65,31.97,31.64,31.91,39823.0,26.7055,26.9755,26.6971,26.9249,39823.0
2020-07-10 14:00:00,31.92,32.01,31.87,31.96,43729.0,26.9333,27.0092,26.8911,26.9671,43729.0
2020-07-10 14:30:00,31.96,32.08,31.92,31.95,42342.0,26.9671,27.0683,26.9333,26.9586,42342.0
2020-07-10 15:00:00,31.95,32.2,31.85,32.12,146023.0,26.9586,27.1696,26.8742,27.1021,146023.0
2020-07-10 15:30:00,32.12,32.23,32.09,32.21,261194.0,27.1021,27.1949,27.0768,27.178,261194.0
2020-07-13 09:30:00,32.76,32.77,31.97,32.01,181966.0,27.6421,27.6505,26.9755,27.0092,181966.0
2020-07-13 10:00:00,32.0,32.39,31.75,32.37,176045.0,27.0008,27.3299,26.7899,27.313,176045.0
2020-07-13 10:30:00,32.39,32.52,32.18,32.4,109815.0,27.3299,27.4396,27.1527,27.3383,109815.0
2020-07-13 11:00:00,32.43,32.5,32.25,32.43,77880.0,27.3636,27.4227,27.2118,27.3636,77880.0
2020-07-13 11:30:00,32.44,32.5,32.37,32.4,85743.0,27.3721,27.4227,27.313,27.3383,85743.0
2020-07-13 12:00:00,32.4,32.49,32.32,32.41,40230.0,27.3383,27.4143,27.2708,27.3468,40230.0
2020-07-13 12:30:00,32.41,32.9,32.41,32.9,96050.0,27.3468,27.7602,27.3468,27.7602,96050.0
2020-07-13 13:00:00,32.88,32.99,32.73,32.78,55685.0,27.7433,27.8361,27.6168,27.659,55685.0
2020-07-13 13:30:00,32.77,33.11,32.77,33.05,50818.0,27.6505,27.9374,27.6505,27.8868,50818.0
2020-07-13 14:00:00,33.05,33.22,32.96,33.22,87445.0,27.8868,28.0302,27.8108,28.0302,87445.0
2020-07-13 14:30:00,33.21,33.26,33.09,33.16,107692.0,28.0218,28.064,27.9205,27.9796,107692.0
2020-07-13 15:00:00,33.17,33.24,33.02,33.03,112324.0,27.988,28.0471,27.8615,27.8699,112324.0
2020-07-13 15:30:00,33.02,33.07,32.76,32.88,358149.0,27.8615,27.9037,27.6421,27.7433,358149.0
2020-07-14 09:30:00,32.86,32.9,31.82,32.88,274579.0,27.7265,27.7602,26.8489,27.7433,274579.0
2020-07-14 10:00:00,32.87,32.93,32.38,32.68,165463.0,27.7349,27.7855,27.3214,27.5746,165463.0
2020-07-14 10:30:00,32.73,32.87,32.55,32.64,81012.0,27.6168,27.7349,27.4649,27.5408,81012.0
2020-07-14 11:00:00,32.64,32.86,32.19,32.19,122685.0,27.5408,27.7265,27.1611,27.1611,122685.0
2020-07-14 11:30:00,32.19,32.35,32.15,32.28,70551.0,27.1611,27.2961,27.1274,27.2371,70551.0
2020-07-14 12:00:00,32.29,32.31,32.06,32.06,44494.0,27.2455,27.2624,27.0514,27.0514,44494.0
2020-07-14 12:30:00,32.07,32.09,31.92,32.05,29822.0,27.0599,27.0768,26.9333,27.043,29822.0
2020-07-14 13:00:00,32.07,32.17,31.78,31.82,43841.0,27.0599,27.1443,26.8152,26.8489,43841.0
2020-07-14 13:30:00,31.8,31.92,31.67,31.78,105379.0,26.8321,26.9333,26.7224,26.8152,105379.0
2020-07-14 14:00:00,31.79,31.9,31.71,31.79,74423.0,26.8236,26.9164,26.7561,26.8236,74423.0
2020-07-14 14:30:00,31.81,31.89,31.76,31.85,54797.0,26.8405,26.908,26.7983,26.8742,54797.0
2020-07-14 15:00:00,31.85,31.9,31.74,31.85,92046.0,26.8742,26.9164,26.7814,26.8742,92046.0
2020-07-14 15:30:00,31.85,32.13,31.85,32.02,189140.0,26.8742,27.1105,26.8742,27.0177,189140.0
2020-07-15 09:30:00,32.73,33.13,32.46,32.97,149136.0,27.6168,27.9543,27.3889,27.8193,149136.0
2020-07-15 10:00:00,32.96,33.04,32.58,33.01,70472.0,27.8108,27.8783,27.4902,27.853,70472.0
2020-07-15 10:30:00,32.99,33.28,32.99,33.26,66734.0,27.8361,28.0808,27.8361,28.064,66734.0
2020-07-15 11:00:00,33.26,33.3,32.86,32.98,71733.0,28.064,28.0977,27.7265,27.8277,71733.0
2020-07-15 11:30:00,32.98,33.15,32.92,33.01,127783.0,27.8277,27.9712,27.7771,27.853,127783.0
2020-07-15 12:00:00,33.0,33.17,32.91,33.13,97513.0,27.8446,27.988,27.7686,27.9543,97513.0
2020-07-15 12:30:00,33.1,33.15,33.03,33.14,42611.0,27.929,27.9712,27.8699,27.9627,42611.0
2020-07-15 13:00:00,33.15,33.33,33.15,33.31,60331.0,27.9712,28.123,27.9712,28.1062,60331.0
2020-07-15 13:30:00,33.3,33.44,33.28,33.37,44311.0,28.0977,28.2158,28.0808,28.1568,44311.0
2020-07-15 14:00:00,33.36,33.46,33.19,33.28,42974.0,28.1483,28.2327,28.0049,28.0808,42974.0
2020-07-15 14:30:00,33.26,33.51,33.26,33.39,42443.0,28.064,28.2749,28.064,28.1737,42443.0
2020-07-15 15:00:00,33.38,33.5,33.37,33.47,64070.0,28.1652,28.2665,28.1568,28.2412,64070.0
2020-07-15 15:30:00,33.48,33.7,33.47,33.54,214246.0,28.2496,28.4352,28.2412,28.3002,214246.0
2020-07-16 09:30:00,33.14,33.43,32.91,33.27,58883.0,27.9627,28.2074,27.7686,28.0724,58883.0
2020-07-16 10:00:00,33.29,33.61,33.24,33.55,44404.0,28.0893,28.3593,28.0471,28.3087,44404.0
2020-07-16 10:30:00,33.55,33.95,33.52,33.9,58585.0,28.3087,28.6462,28.2834,28.604,58585.0
2020-07-16 11:00:00,33.9,34.14,33.81,34.08,55430.0,28.604,28.8065,28.528,28.7559,55430.0
2020-07-16 11:30:00,34.05,34.07,33.75,33.75,38772.0,28.7306,28.7474,28.4774,28.4774,38772.0
2020-07-16 12:00:00,33.75,33.83,33.66,33.76,76186.0,28.4774,28.5449,28.4015,28.4859,76186.0
2020-07-16 12:30:00,33.77,33.77,33.49,33.61,48808.0,28.4943,28.4943,28.258,28.3593,48808.0
2020-07-16 13:00:00,33.6,33.69,33.56,33.63,39448.0,28.3509,28.4268,28.3171,28.3762,39448.0
2020-07-16 13:30:00,33.59,33.61,33.46,33.52,30023.0,28.3424,28.3593,28.2327,28.2834,30023.0
2020-07-16 14:00:00,33.52,33.54,33.38,33.38,22786.0,28.2834,28.3002,28.1652,28.1652,22786.0
2020-07-16 14:30:00,33.38,33.38,33.11,33.13,61849.0,28.1652,28.1652,27.9374,27.9543,61849.0
2020-07-16 15:00:00,33.14,33.34,33.08,33.34,63435.0,27.9627,28.1315,27.9121,28.1315,63435.0
2020-07-16 15:30:00,33.34,33.46,33.25,33.37,137515.0,28.1315,28.2327,28.0555,28.1568,137515.0
2020-07-17 09:30:00,33.24,33.65,33.05,33.31,185297.0,28.0471,28.393,27.8868,28.1062,185297.0
2020-07-17 10:00:00,33.28,33.37,32.91,32.91,177625.0,28.0808,28.1568,27.7686,27.7686,177625.0
2020-07-17 10:30:00,32.92,32.95,32.72,32.87,138777.0,27.7771,27.8024,27.6083,27.7349,138777.0
2020-07-17 11:00:00,32.88,32.98,32.79,32.82,76770.0,27.7433,27.8277,27.6674,27.6927,76770.0
2020-07-17 11:30:00,32.82,33.02,32.79,32.84,48621.0,27.6927,27.8615,27.6674,27.7096,48621.0
2020-07-17 12:00:00,32.83,32.87,32.78,32.8,31001.0,27.7011,27.7349,27.659,27.6758,31001.0
2020-07-17 12:30:00,32.8,32.84,32.66,32.69,52457.0,27.6758,27.7096,27.5577,27.583,52457.0
2020-07-17 13:00:00,32.69,32.84,32.64,32.71,73674.0,27.583,27.7096,27.5408,27.5999,73674.0
2020-07-17 13:30:00,32.72,32.78,32.64,32.69,41306.0,27.6083,27.659,27.5408,27.583,41306.0
2020-07-17 14:00:00,32.68,32.68,32.58,32.6,89714.0,27.5746,27.5746,27.4902,27.5071,89714.0
2020-07-17 14:30:00,32.59,32.62,32.51,32.54,74679.0,27.4986,27.524,27.4311,27.4565,74679.0
2020-07-17 15:00:00,32.55,32.66,32.46,32.57,123463.0,27.4649,27.5577,27.3889,27.4818,123463.0
2020-07-17 15:30:00,32.56,32.66,32.51,32.57,528489.0,27.4733,27.5577,27.4311,27.4818,528489.0
2020-07-20 09:30:00,32.34,32.53,31.63,31.93,209037.0,27.2877,27.448,26.6886,26.9417,209037.0
2020-07-20 10:00:00,31.9,32.12,31.77,32.05,96980.0,26.9164,27.1021,26.8067,27.043,96980.0
2020-07-20 10:30:00,32.06,32.13,31.94,32.01,121725.0,27.0514,27.1105,26.9502,27.0092,121725.0
2020-07-20 11:00:00,31.99,32.15,31.99,32.04,88513.0,26.9924,27.1274,26.9924,27.0346,88513.0
2020-07-20 11:30:00,32.02,32.16,31.89,31.91,72040.0,27.0177,27.1358,26.908,26.9249,72040.0
2020-07-20 12:00:00,31.89,31.89,31.76,31.83,78048.0,26.908,26.908,26.7983,26.8574,78048.0
2020-07-20 12:30:00,31.83,31.97,31.82,31.83,107478.0,26.8574,26.9755,26.8489,26.8574,107478.0
2020-07-20 13:00:00,31.82,31.99,31.8,31.94,90255.0,26.8489,26.9924,26.8321,26.9502,90255.0
2020-07-20 13:30:00,31.94,32.23,31.92,32.12,181620.0,26.9502,27.1949,26.9333,27.1021,181620.0
2020-07-20 14:00:00,32.11,32.22,31.96,32.05,64061.0,27.0936,27.1864,26.9671,27.043,64061.0
2020-07-20 14:30:00,32.06,32.07,31.86,31.9,120271.0,27.0514,27.0599,26.8827,26.9164,120271.0
2020-07-20 15:00:00,31.9,32.02,31.88,31.97,99289.0,26.9164,27.0177,26.8996,26.9755,99289.0
2020-07-20 15:30:00,31.98,32.14,31.95,31.99,349100.0,26.9839,27.1189,26.9586,26.9924,349100.0
2020-07-21 09:30:00,31.9,33.34,31.71,32.9,431859.0,26.9164,28.1315,26.7561,27.7602,431859.0
2020-07-21 10:00:00,32.91,33.01,32.39,32.48,208325.0,27.7686,27.853,27.3299,27.4058,208325.0
2020-07-21 10:30:00,32.46,32.65,32.2,32.56,189736.0,27.3889,27.5493,27.1696,27.4733,189736.0
2020-07-21 11:00:00,32.58,33.33,32.53,33.28,149048.0,27.4902,28.123,27.448,28.0808,149048.0
2020-07-21 11:30:00,33.26,33.39,33.08,33.36,80549.0,28.064,28.1737,27.9121,28.1483,80549.0
2020-07-21 12:00:00,33.35,33.45,32.99,33.19,73945.0,28.1399,28.2243,27.8361,28.0049,73945.0
2020-07-21 12:30:00,33.18,33.44,33.09,33.36,64463.0,27.9965,28.2158,27.9205,28.1483,64463.0
2020-07-21 13:00:00,33.37,33.6,33.2,33.43,132298.0,28.1568,28.3509,28.0133,28.2074,132298.0
2020-07-21 13:30:00,33.43,33.56,33.37,33.43,85896.0,28.2074,28.3171,28.1568,28.2074,85896.0
2020-07-21 14:00:00,33.44,33.54,33.18,33.43,89226.0,28.2158,28.3002,27.9965,28.2074,89226.0
2020-07-21 14:30:00,33.42,33.68,33.41,33.6,127847.0,28.199,28.4184,28.1905,28.3509,127847.0
2020-07-21 15:00:00,33.59,33.88,33.58,33.71,236140.0,28.3424,28.5871,28.334,28.4437,236140.0
2020-07-21 15:30:00,33.71,33.8,33.58,33.75,544150.0,28.4437,28.5196,28.334,28.4774,544150.0
2020-07-22 09:30:00,33.29,33.78,33.28,33.35,110339.0,28.0893,28.5027,28.0808,28.1399,110339.0
2020-07-22 10:00:00,33.36,33.41,33.02,33.29,146883.0,28.1483,28.1905,27.8615,28.0893,146883.0
2020-07-22 10:30:00,33.29,33.66,33.29,33.61,86387.0,28.0893,28.4015,28.0893,28.3593,86387.0
2020-07-22 11:00:00,33.6,33.7,33.38,33.39,81791.0,28.3509,28.4352,28.1652,28.1737,81791.0
2020-07-22 11:30:00,33.38,33.38,33.17,33.22,85348.0,28.1652,28.1652,27.988,28.0302,85348.0
2020-07-22 12:00:00,33.23,33.25,33.09,33.18,57627.0,28.0387,28.0555,27.9205,27.9965,57627.0
2020-07-22 12:30:00,33.18,33.2,33.1,33.14,65824.0,27.9965,28.0133,27.929,27.9627,65824.0
2020-07-22 13:00:00,33.14,33.22,33.01,33.07,53395.0,27.9627,28.0302,27.853,27.9037,53395.0
2020-07-22 13:30:00,33.07,33.21,33.04,33.12,112525.0,27.9037,28.0218,27.8783,27.9458,112525.0
2020-07-22 14:00:00,33.12,33.19,33.0,33.03,80844.0,27.9458,28.0049,27.8446,27.8699,80844.0
2020-07-22 14:30:00,33.03,33.26,32.98,33.2,117960.0,27.8699,28.064,27.8277,28.0133,117960.0
2020-07-22 15:00:00,33.2,33.27,33.16,33.25,101922.0,28.0133,28.0724,27.9796,28.0555,101922.0
2020-07-22 15:30:00,33.25,33.33,33.2,33.29,263571.0,28.0555,28.123,28.0133,28.0893,263571.0
2020-07-23 09:30:00,33.4,33.8,33.28,33.35,93776.0,28.1821,28.5196,28.0808,28.1399,93776.0
2020-07-23 10:00:00,33.37,33.74,33.35,33.54,100794.0,28.1568,28.469,28.1399,28.3002,100794.0
2020-07-23 10:30:00,33.52,33.6,33.34,33.5,65165.0,28.2834,28.3509,28.1315,28.2665,65165.0
2020-07-23 11:00:00,33.5,33.66,33.5,33.66,44299.0,28.2665,28.4015,28.2665,28.4015,44299.0
2020-07-23 11:30:00,33.65,33.81,33.6,33.77,56011.0,28.393,28.528,28.3509,28.4943,56011.0
2020-07-23 12:00:00,33.76,34.08,33.7,34.04,81316.0,28.4859,28.7559,28.4352,28.7221,81316.0
2020-07-23 12:30:00,34.04,34.29,33.99,34.05,59827.0,28.7221,28.9331,28.6799,28.7306,59827.0
2020-07-23 13:00:00,34.05,34.23,34.03,34.21,93537.0,28.7306,28.8824,28.7137,28.8656,93537.0
2020-07-23 13:30:00,34.2,34.23,33.96,34.0,70287.0,28.8571,28.8824,28.6546,28.6884,70287.0
2020-07-23 14:00:00,33.98,34.03,33.77,33.8,58655.0,28.6715,28.7137,28.4943,28.5196,58655.0
2020-07-23 14:30:00,33.8,34.02,33.76,34.01,60300.0,28.5196,28.7052,28.4859,28.6968,60300.0
2020-07-23 15:00:00,34.02,34.05,33.89,33.96,75264.0,28.7052,28.7306,28.5955,28.6546,75264.0
2020-07-23 15:30:00,33.96,34.1,33.86,34.03,231796.0,28.6546,28.7727,28.5702,28.7137,231796.0
2020-07-24 09:30:00,34.25,34.49,33.91,34.16,89816.0,28.8993,29.1018,28.6124,28.8234,89816.0
2020-07-24 10:00:00,34.17,34.3,33.91,34.04,63145.0,28.8318,28.9415,28.6124,28.7221,63145.0
2020-07-24 10:30:00,34.06,34.18,33.86,33.86,129903.0,28.739,28.8402,28.5702,28.5702,129903.0
2020-07-24 11:00:00,33.89,33.99,33.68,33.72,47859.0,28.5955,28.6799,28.4184,28.4521,47859.0
2020-07-24 11:30:00,33.75,33.86,33.69,33.75,64745.0,28.4774,28.5702,28.4268,28.4774,64745.0
2020-07-24 12:00:00,33.77,34.0,33.75,33.92,44702.0,28.4943,28.6884,28.4774,28.6209,44702.0
2020-07-24 12:30:00,33.92,34.01,33.85,33.9,42984.0,28.6209,28.6968,28.5618,28.604,42984.0
2020-07-24 13:00:00,33.9,33.95,33.83,33.87,115865.0,28.604,28.6462,28.5449,28.5787,115865.0
2020-07-24 13:30:00,33.86,33.96,33.74,33.81,29011.0,28.5702,28.6546,28.469,28.528,29011.0
2020-07-24 14:00:00,33.81,33.88,33.78,33.8,38159.0,28.528,28.5871,28.5027,28.5196,38159.0
2020-07-24 14:30:00,33.8,33.86,33.75,33.81,36076.0,28.5196,28.5702,28.4774,28.528,36076.0
2020-07-24 15:00:00,33.8,33.86,33.67,33.69,45158.0,28.5196,28.5702,28.4099,28.4268,45158.0
2020-07-24 15:30:00,33.7,33.73,33.61,33.63,141536.0,28.4352,28.4605,28.3593,28.3762,141536.0
2020-07-27 09:30:00,33.39,33.5,32.59,32.98,76298.0,28.1737,28.2665,27.4986,27.8277,76298.0
2020-07-27 10:00:00,32.97,33.19,32.81,33.19,46127.0,27.8193,28.0049,27.6843,28.0049,46127.0
2020-07-27 10:30:00,33.15,33.28,32.94,32.94,40569.0,27.9712,28.0808,27.794,27.794,40569.0
2020-07-27 11:00:00,32.95,33.05,32.86,32.95,46341.0,27.8024,27.8868,27.7265,27.8024,46341.0
2020-07-27 11:30:00,32.97,33.0,32.81,32.85,29563.0,27.8193,27.8446,27.6843,27.718,29563.0
2020-07-27 12:00:00,32.86,32.93,32.79,32.93,49981.0,27.7265,27.7855,27.6674,27.7855,49981.0
2020-07-27 12:30:00,32.93,32.95,32.75,32.75,29352.0,27.7855,27.8024,27.6336,27.6336,29352.0
2020-07-27 13:00:00,32.75,32.77,32.64,32.66,33411.0,27.6336,27.6505,27.5408,27.5577,33411.0
2020-07-27 13:30:00,32.66,32.75,32.66,32.66,43982.0,27.5577,27.6336,27.5577,27.5577,43982.0
2020-07-27 14:00:00,32.65,32.66,32.55,32.59,45445.0,27.5493,27.5577,27.4649,27.4986,45445.0
2020-07-27 14:30:00,32.58,32.64,32.48,32.48,102793.0,27.4902,27.5408,27.4058,27.4058,102793.0
2020-07-27 15:00:00,32.49,32.55,32.43,32.52,93576.0,27.4143,27.4649,27.3636,27.4396,93576.0
2020-07-27 15:30:00,32.51,32.56,32.37,32.42,354962.0,27.4311,27.4733,27.313,27.3552,354962.0
2020-07-28 09:30:00,32.32,32.67,32.3,32.6,104751.0,27.2708,27.5661,27.2539,27.5071,104751.0
2020-07-28 10:00:00,32.61,32.75,32.31,32.34,77586.0,27.5155,27.6336,27.2624,27.2877,77586.0
2020-07-28 10:30:00,32.33,32.42,32.22,32.33,39760.0,27.2793,27.3552,27.1864,27.2793,39760.0
2020-07-28 11:00:00,32.33,32.58,32.28,32.48,37966.0,27.2793,27.4902,27.2371,27.4058,37966.0
2020-07-28 11:30:00,32.46,32.59,32.38,32.59,29674.0,27.3889,27.4986,27.3214,27.4986,29674.0
2020-07-28 12:00:00,32.59,32.61,32.37,32.39,46025.0,27.4986,27.5155,27.313,27.3299,46025.0
2020-07-28 12:30:00,32.4,32.48,32.34,32.45,35369.0,27.3383,27.4058,27.2877,27.3805,35369.0
2020-07-28 13:00:00,32.47,32.5,32.37,32.45,28413.0,27.3974,27.4227,27.313,27.3805,28413.0
2020-07-28 13:30:00,32.45,32.48,32.36,32.45,37403.0,27.3805,27.4058,27.3046,27.3805,37403.0
2020-07-28 14:00:00,32.45,32.61,32.45,32.53,42936.0,27.3805,27.5155,27.3805,27.448,42936.0
2020-07-28 14:30:00,32.54,32.62,32.5,32.51,50687.0,27.4565,27.524,27.4227,27.4311,50687.0
2020-07-28 15:00:00,32.52,32.56,32.35,32.37,94718.0,27.4396,27.4733,27.2961,27.313,94718.0
2020-07-28 15:30:00,32.37,32.41,32.19,32.27,234700.0,27.313,27.3468,27.1611,27.2286,234700.0
2020-07-29 09:30:00,32.13,32.29,31.91,32.03,108764.0,27.1105,27.2455,26.9249,27.0261,108764.0
2020-07-29 10:00:00,32.03,32.15,31.96,32.04,81703.0,27.0261,27.1274,26.9671,27.0346,81703.0
2020-07-29 10:30:00,32.04,32.08,31.85,32.0,26182.0,27.0346,27.0683,26.8742,27.0008,26182.0
2020-07-29 11:00:00,31.99,32.25,31.98,32.25,110239.0,26.9924,27.2118,26.9839,27.2118,110239.0
2020-07-29 11:30:00,32.25,32.35,32.23,32.35,40057.0,27.2118,27.2961,27.1949,27.2961,40057.0
2020-07-29 12:00:00,32.36,32.77,32.35,32.7,100608.0,27.3046,27.6505,27.2961,27.5915,100608.0
2020-07-29 12:30:00,32.7,32.75,32.62,32.66,80913.0,27.5915,27.6336,27.524,27.5577,80913.0
2020-07-29 13:00:00,32.65,32.77,32.6,32.76,93101.0,27.5493,27.6505,27.5071,27.6421,93101.0
2020-07-29 13:30:00,32.77,32.86,32.63,32.85,47890.0,27.6505,27.7265,27.5324,27.718,47890.0
2020-07-29 14:00:00,32.88,32.98,32.76,32.78,82814.0,27.7433,27.8277,27.6421,27.659,82814.0
2020-07-29 14:30:00,32.78,33.0,32.74,32.94,122907.0,27.659,27.8446,27.6252,27.794,122907.0
2020-07-29 15:00:00,32.94,33.14,32.87,33.09,143803.0,27.794,27.9627,27.7349,27.9205,143803.0
2020-07-29 15:30:00,33.09,33.42,33.09,33.36,260981.0,27.9205,28.199,27.9205,28.1483,260981.0
2020-07-30 09:30:00,32.71,32.71,31.8,31.82,84902.0,27.5999,27.5999,26.8321,26.8489,84902.0
2020-07-30 10:00:00,31.78,32.21,31.67,32.07,79970.0,26.8152,27.178,26.7224,27.0599,79970.0
2020-07-30 10:30:00,32.09,32.28,32.07,32.25,82995.0,27.0768,27.2371,27.0599,27.2118,82995.0
2020-07-30 11:00:00,32.24,32.63,32.24,32.31,53012.0,27.2033,27.5324,27.2033,27.2624,53012.0
2020-07-30 11:30:00,32.32,32.42,32.24,32.3,37830.0,27.2708,27.3552,27.2033,27.2539,37830.0
2020-07-30 12:00:00,32.31,32.4,32.25,32.28,24446.0,27.2624,27.3383,27.2118,27.2371,24446.0
2020-07-30 12:30:00,32.29,32.56,32.29,32.54,23719.0,27.2455,27.4733,27.2455,27.4565,23719.0
2020-07-30 13:00:00,32.54,32.63,32.44,32.46,23434.0,27.4565,27.5324,27.3721,27.3889,23434.0
2020-07-30 13:30:00,32.47,32.52,32.42,32.42,35291.0,27.3974,27.4396,27.3552,27.3552,35291.0
2020-07-30 14:00:00,32.42,32.58,32.39,32.56,35185.0,27.3552,27.4902,27.3299,27.4733,35185.0
2020-07-30 14:30:00,32.57,32.66,32.57,32.6,50269.0,27.4818,27.5577,27.4818,27.5071,50269.0
2020-07-30 15:00:00,32.62,32.74,32.62,32.71,116632.0,27.524,27.6252,27.524,27.5999,116632.0
2020-07-30 15:30:00,32.71,32.81,32.69,32.77,219818.0,27.5999,27.6843,27.583,27.6505,219818.0
2020-07-31 09:30:00,32.6,32.69,32.2,32.56,149208.0,27.5071,27.583,27.1696,27.4733,149208.0
2020-07-31 10:00:00,32.58,32.68,31.99,32.09,49339.0,27.4902,27.5746,26.9924,27.0768,49339.0
2020-07-31 10:30:00,32.1,32.15,31.96,32.04,39831.0,27.0852,27.1274,26.9671,27.0346,39831.0
2020-07-31 11:00:00,32.04,32.2,31.94,32.2,49819.0,27.0346,27.1696,26.9502,27.1696,49819.0
2020-07-31 11:30:00,32.18,32.18,32.0,32.06,45575.0,27.1527,27.1527,27.0008,27.0514,45575.0
2020-07-31 12:00:00,32.04,32.19,31.97,32.19,42606.0,27.0346,27.1611,26.9755,27.1611,42606.0
2020-07-31 12:30:00,32.2,32.23,32.1,32.19,45351.0,27.1696,27.1949,27.0852,27.1611,45351.0
2020-07-31 13:00:00,32.19,32.28,32.15,32.27,31766.0,27.1611,27.2371,27.1274,27.2286,31766.0
2020-07-31 13:30:00,32.28,32.49,32.28,32.44,71046.0,27.2371,27.4143,27.2371,27.3721,71046.0
2020-07-31 14:00:00,32.45,32.5,32.31,32.37,26066.0,27.3805,27.4227,27.2624,27.313,26066.0
2020-07-31 14:30:00,32.36,32.44,32.34,32.43,37507.0,27.3046,27.3721,27.2877,27.3636,37507.0
2020-07-31 15:00:00,32.43,32.48,32.3,32.38,67308.0,27.3636,27.4058,27.2539,27.3214,67308.0
2020-07-31 15:30:00,32.4,32.55,32.36,32.48,305717.0,27.3383,27.4649,27.3046,27.4058,305717.0
2020-08-03 09:30:00,32.6,32.63,32.04,32.38,132672.0,27.5071,27.5324,27.0346,27.3214,132672.0
2020-08-03 10:00:00,32.39,32.75,32.33,32.62,79112.0,27.3299,27.6336,27.2793,27.524,79112.0
2020-08-03 10:30:00,32.62,32.67,32.34,32.42,41705.0,27.524,27.5661,27.2877,27.3552,41705.0
2020-08-03 11:00:00,32.43,32.56,32.38,32.48,37513.0,27.3636,27.4733,27.3214,27.4058,37513.0
2020-08-03 11:30:00,32.49,32.69,32.48,32.53,47967.0,27.4143,27.583,27.4058,27.448,47967.0
2020-08-03 12:00:00,32.53,32.65,32.49,32.49,29010.0,27.448,27.5493,27.4143,27.4143,29010.0
2020-08-03 12:30:00,32.49,32.55,32.43,32.43,63535.0,27.4143,27.4649,27.3636,27.3636,63535.0
2020-08-03 13:00:00,32.44,32.49,32.36,32.48,55453.0,27.3721,27.4143,27.3046,27.4058,55453.0
2020-08-03 13:30:00,32.48,32.67,32.48,32.59,68441.0,27.4058,27.5661,27.4058,27.4986,68441.0
2020-08-03 14:00:00,32.6,32.62,32.53,32.57,43807.0,27.5071,27.524,27.448,27.4818,43807.0
2020-08-03 14:30:00,32.56,32.66,32.54,32.66,56990.0,27.4733,27.5577,27.4565,27.5577,56990.0
2020-08-03 15:00:00,32.67,32.68,32.57,32.6,63276.0,27.5661,27.5746,27.4818,27.5071,63276.0
2020-08-03 15:30:00,32.61,32.65,32.42,32.43,257694.0,27.5155,27.5493,27.3552,27.3636,257694.0
2020-08-04 09:30:00,32.27,32.48,32.02,32.05,122890.0,27.2286,27.4058,27.0177,27.043,122890.0
2020-08-04 10:00:00,32.02,32.31,31.93,32.05,76036.0,27.0177,27.2624,26.9417,27.043,76036.0
2020-08-04 10:30:00,32.03,32.16,31.92,32.12,48892.0,27.0261,27.1358,26.9333,27.1021,48892.0
2020-08-04 11:00:00,32.12,32.16,32.04,32.11,33646.0,27.1021,27.1358,27.0346,27.0936,33646.0
2020-08-04 11:30:00,32.11,32.15,32.02,32.03,20163.0,27.0936,27.1274,27.0177,27.0261,20163.0
2020-08-04 12:00:00,32.04,32.06,31.97,31.97,25220.0,27.0346,27.0514,26.9755,26.9755,25220.0
2020-08-04 12:30:00,31.96,32.05,31.92,32.04,45139.0,26.9671,27.043,26.9333,27.0346,45139.0
2020-08-04 13:00:00,32.04,32.17,31.98,32.16,31180.0,27.0346,27.1443,26.9839,27.1358,31180.0
2020-08-04 13:30:00,32.16,32.2,32.12,32.12,31058.0,27.1358,27.1696,27.1021,27.1021,31058.0
2020-08-04 14:00:00,32.13,32.2,32.08,32.11,32328.0,27.1105,27.1696,27.0683,27.0936,32328.0
2020-08-04 14:30:00,32.14,32.23,32.11,32.23,47170.0,27.1189,27.1949,27.0936,27.1949,47170.0
2020-08-04 15:00:00,32.23,32.23,32.16,32.16,49960.0,27.1949,27.1949,27.1358,27.1358,49960.0
2020-08-04 15:30:00,32.17,32.23,32.13,32.23,109935.0,27.1443,27.1949,27.1105,27.1949,109935.0
2020-08-05 09:30:00,32.61,32.88,32.42,32.55,129895.0,27.5155,27.7433,27.3552,27.4649,129895.0
2020-08-05 10:00:00,32.55,32.64,32.43,32.5,83302.0,27.4649,27.5408,27.3636,27.4227,83302.0
2020-08-05 10:30:00,32.5,32.71,32.4,32.66,102109.0,27.4227,27.5999,27.3383,27.5577,102109.0
2020-08-05 11:00:00,32.67,32.79,32.67,32.78,65687.0,27.5661,27.6674,27.5661,27.659,65687.0
2020-08-05 11:30:00,32.77,32.83,32.69,32.73,53254.0,27.6505,27.7011,27.583,27.6168,53254.0
2020-08-05 12:00:00,32.73,32.82,32.68,32.74,34267.0,27.6168,27.6927,27.5746,27.6252,34267.0
2020-08-05 12:30:00,32.73,32.8,32.69,32.79,60866.0,27.6168,27.6758,27.583,27.6674,60866.0
2020-08-05 13:00:00,32.78,32.9,32.75,32.9,75641.0,27.659,27.7602,27.6336,27.7602,75641.0
2020-08-05 13:30:00,32.89,32.92,32.84,32.87,38687.0,27.7518,27.7771,27.7096,27.7349,38687.0
2020-08-05 14:00:00,32.88,32.97,32.88,32.94,25559.0,27.7433,27.8193,27.7433,27.794,25559.0
2020-08-05 14:30:00,32.95,33.04,32.92,32.93,37887.0,27.8024,27.8783,27.7771,27.7855,37887.0
2020-08-05 15:00:00,32.93,33.05,32.93,32.98,57387.0,27.7855,27.8868,27.7855,27.8277,57387.0
2020-08-05 15:30:00,32.98,33.13,32.89,33.07,203666.0,27.8277,27.9543,27.7518,27.9037,203666.0
2020-08-06 09:30:00,32.75,32.99,32.67,32.84,64627.0,27.6336,27.8361,27.5661,27.7096,64627.0
2020-08-06 10:00:00,32.84,33.05,32.72,33.02,63805.0,27.7096,27.8868,27.6083,27.8615,63805.0
2020-08-06 10:30:00,33.02,33.04,32.69,32.76,43437.0,27.8615,27.8783,27.583,27.6421,43437.0
2020-08-06 11:00:00,32.72,32.73,32.45,32.5,48822.0,27.6083,27.6168,27.3805,27.4227,48822.0
2020-08-06 11:30:00,32.49,32.54,32.34,32.53,33784.0,27.4143,27.4565,27.2877,27.448,33784.0
2020-08-06 12:00:00,32.53,32.55,32.37,32.45,26434.0,27.448,27.4649,27.313,27.3805,26434.0
2020-08-06 12:30:00,32.45,32.47,32.34,32.4,129728.0,27.3805,27.3974,27.2877,27.3383,129728.0
2020-08-06 13:00:00,32.39,32.45,32.33,32.43,70667.0,27.3299,27.3805,27.2793,27.3636,70667.0
2020-08-06 13:30:00,32.42,32.47,32.34,32.37,27375.0,27.3552,27.3974,27.2877,27.313,27375.0
2020-08-06 14:00:00,32.38,32.56,32.38,32.55,32252.0,27.3214,27.4733,27.3214,27.4649,32252.0
2020-08-06 14:30:00,32.54,32.68,32.53,32.61,45034.0,27.4565,27.5746,27.448,27.5155,45034.0
2020-08-06 15:00:00,32.61,32.61,32.51,32.58,41699.0,27.5155,27.5155,27.4311,27.4902,41699.0
2020-08-06 15:30:00,32.58,32.62,32.49,32.57,158390.0,27.4902,27.524,27.4143,27.4818,158390.0
2020-08-07 09:30:00,32.32,32.41,32.02,32.25,74217.0,27.2708,27.3468,27.0177,27.2118,74217.0
2020-08-07 10:00:00,32.25,32.38,32.16,32.31,112150.0,27.2118,27.3214,27.1358,27.2624,112150.0
2020-08-07 10:30:00,32.34,32.49,32.34,32.41,47376.0,27.2877,27.4143,27.2877,27.3468,47376.0
2020-08-07 11:00:00,32.43,32.69,32.42,32.65,38367.0,27.3636,27.583,27.3552,27.5493,38367.0
2020-08-07 11:30:00,32.64,32.64,32.54,32.58,19140.0,27.5408,27.5408,27.4565,27.4902,19140.0
2020-08-07 12:00:00,32.57,32.97,32.57,32.96,33723.0,27.4818,27.8193,27.4818,27.8108,33723.0
2020-08-07 12:30:00,32.94,33.2,32.9,33.2,48606.0,27.794,28.0133,27.7602,28.0133,48606.0
2020-08-07 13:00:00,33.2,33.62,33.15,33.62,62058.0,28.0133,28.3677,27.9712,28.3677,62058.0
2020-08-07 13:30:00,33.61,33.7,33.51,33.55,47595.0,28.3593,28.4352,28.2749,28.3087,47595.0
2020-08-07 14:00:00,33.56,33.61,33.45,33.58,22173.0,28.3171,28.3593,28.2243,28.334,22173.0
2020-08-07 14:30:00,33.53,33.65,33.48,33.64,33447.0,28.2918,28.393,28.2496,28.3846,33447.0
2020-08-07 15:00:00,33.64,33.68,33.47,33.52,79028.0,28.3846,28.4184,28.2412,28.2834,79028.0
2020-08-07 15:30:00,33.51,33.79,33.46,33.79,121707.0,28.2749,28.5112,28.2327,28.5112,121707.0
2020-08-10 09:30:00,33.87,34.58,33.87,34.49,135487.0,28.5787,29.1778,28.5787,29.1018,135487.0
2020-08-10 10:00:00,34.5,34.85,34.38,34.79,159471.0,29.1103,29.4056,29.009,29.3549,159471.0
2020-08-10 10:30:00,34.8,35.07,34.77,34.94,129876.0,29.3634,29.5912,29.3381,29.4815,129876.0
2020-08-10 11:00:00,34.94,35.08,34.84,34.97,91601.0,29.4815,29.5996,29.3971,29.5068,91601.0
2020-08-10 11:30:00,34.92,35.03,34.85,34.9,47114.0,29.4646,29.5575,29.4056,29.4478,47114.0
2020-08-10 12:00:00,34.9,34.9,34.68,34.73,47878.0,29.4478,29.4478,29.2621,29.3043,47878.0
2020-08-10 12:30:00,34.7,34.74,34.5,34.58,35326.0,29.279,29.3128,29.1103,29.1778,35326.0
2020-08-10 13:00:00,34.59,34.65,34.44,34.5,96709.0,29.1862,29.2368,29.0596,29.1103,96709.0
2020-08-10 13:30:00,34.5,34.72,34.5,34.62,26211.0,29.1103,29.2959,29.1103,29.2115,26211.0
2020-08-10 14:00:00,34.63,34.65,34.49,34.55,23278.0,29.2199,29.2368,29.1018,29.1524,23278.0
2020-08-10 14:30:00,34.55,34.6,34.44,34.44,28479.0,29.1524,29.1946,29.0596,29.0596,28479.0
2020-08-10 15:00:00,34.44,34.68,34.44,34.65,56189.0,29.0596,29.2621,29.0596,29.2368,56189.0
2020-08-10 15:30:00,34.64,34.71,34.57,34.7,256863.0,29.2284,29.2874,29.1693,29.279,256863.0
2020-08-11 09:30:00,35.52,36.36,35.37,36.09,163320.0,29.9709,30.6797,29.8443,30.4519,163320.0
2020-08-11 10:00:00,36.07,36.41,36.05,36.33,175582.0,30.435,30.7219,30.4181,30.6544,175582.0
2020-08-11 10:30:00,36.35,36.51,36.19,36.2,62703.0,30.6712,30.8062,30.5362,30.5447,62703.0
2020-08-11 11:00:00,36.23,36.26,35.78,35.85,71634.0,30.57,30.5953,30.1903,30.2493,71634.0
2020-08-11 11:30:00,35.8,35.94,35.76,35.84,53736.0,30.2072,30.3253,30.1734,30.2409,53736.0
2020-08-11 12:00:00,35.86,35.91,35.74,35.91,41743.0,30.2578,30.3,30.1565,30.3,41743.0
2020-08-11 12:30:00,35.9,35.93,35.75,35.8,47172.0,30.2915,30.3168,30.165,30.2072,47172.0
2020-08-11 13:00:00,35.79,35.98,35.71,35.94,56077.0,30.1987,30.359,30.1312,30.3253,56077.0
2020-08-11 13:30:00,35.92,36.07,35.92,35.99,59406.0,30.3084,30.435,30.3084,30.3675,59406.0
2020-08-11 14:00:00,36.0,36.07,35.94,35.95,38600.0,30.3759,30.435,30.3253,30.3337,38600.0
2020-08-11 14:30:00,35.96,35.98,35.77,35.9,40675.0,30.3422,30.359,30.1818,30.2915,40675.0
2020-08-11 15:00:00,35.9,35.92,35.52,35.7,106026.0,30.2915,30.3084,29.9709,30.1228,106026.0
2020-08-11 15:30:00,35.71,35.76,35.19,35.38,251720.0,30.1312,30.1734,29.6925,29.8528,251720.0
2020-08-12 09:30:00,35.61,35.76,35.17,35.17,106247.0,30.3413,30.4691,29.9664,29.9664,106247.0
2020-08-12 10:00:00,35.18,35.46,34.88,35.02,59113.0,29.975,30.2135,29.7193,29.8386,59113.0
2020-08-12 10:30:00,35.01,35.05,34.65,34.77,59437.0,29.8301,29.8642,29.5234,29.6256,59437.0
2020-08-12 11:00:00,34.7,34.85,34.57,34.61,57496.0,29.566,29.6938,29.4552,29.4893,57496.0
2020-08-12 11:30:00,34.62,34.73,34.34,34.38,66059.0,29.4978,29.5915,29.2592,29.2933,66059.0
2020-08-12 12:00:00,34.37,34.44,34.29,34.33,43310.0,29.2848,29.3444,29.2166,29.2507,43310.0
2020-08-12 12:30:00,34.33,34.46,34.18,34.19,28297.0,29.2507,29.3615,29.1229,29.1314,28297.0
2020-08-12 13:00:00,34.2,34.21,33.92,34.2,69766.0,29.1399,29.1485,28.9014,29.1399,69766.0
2020-08-12 13:30:00,34.2,34.29,34.14,34.27,55476.0,29.1399,29.2166,29.0888,29.1996,55476.0
2020-08-12 14:00:00,34.25,34.42,34.16,34.4,31916.0,29.1826,29.3274,29.1059,29.3104,31916.0
2020-08-12 14:30:00,34.41,34.59,34.41,34.59,50096.0,29.3189,29.4722,29.3189,29.4722,50096.0
2020-08-12 15:00:00,34.56,34.7,34.48,34.67,65436.0,29.4467,29.566,29.3785,29.5404,65436.0
2020-08-12 15:30:00,34.67,34.8,34.58,34.69,154232.0,29.5404,29.6512,29.4637,29.5575,154232.0
2020-08-13 09:30:00,34.23,35.0,33.99,34.33,65529.0,29.1655,29.8216,28.961,29.2507,65529.0
2020-08-13 10:00:00,34.3,34.51,34.28,34.34,24415.0,29.2252,29.4041,29.2081,29.2592,24415.0
2020-08-13 10:30:00,34.32,34.37,34.15,34.22,26781.0,29.2422,29.2848,29.0973,29.157,26781.0
2020-08-13 11:00:00,34.2,34.28,34.07,34.2,27697.0,29.1399,29.2081,29.0292,29.1399,27697.0
2020-08-13 11:30:00,34.16,34.29,34.08,34.25,35343.0,29.1059,29.2166,29.0377,29.1826,35343.0
2020-08-13 12:00:00,34.26,34.28,34.15,34.15,19706.0,29.1911,29.2081,29.0973,29.0973,19706.0
2020-08-13 12:30:00,34.15,34.2,34.08,34.16,20785.0,29.0973,29.1399,29.0377,29.1059,20785.0
2020-08-13 13:00:00,34.16,34.53,34.15,34.53,27274.0,29.1059,29.4211,29.0973,29.4211,27274.0
2020-08-13 13:30:00,34.53,34.55,34.33,34.37,27460.0,29.4211,29.4382,29.2507,29.2848,27460.0
2020-08-13 14:00:00,34.36,34.48,34.31,34.37,38517.0,29.2763,29.3785,29.2337,29.2848,38517.0
2020-08-13 14:30:00,34.37,34.37,34.13,34.14,38083.0,29.2848,29.2848,29.0803,29.0888,38083.0
2020-08-13 15:00:00,34.15,34.37,34.1,34.33,38284.0,29.0973,29.2848,29.0547,29.2507,38284.0
2020-08-13 15:30:00,34.32,34.34,34.21,34.27,100432.0,29.2422,29.2592,29.1485,29.1996,100432.0
2020-08-14 09:30:00,33.82,34.88,33.78,34.18,44386.0,28.8162,29.7193,28.7821,29.1229,44386.0
2020-08-14 10:00:00,34.2,34.67,34.17,34.66,37398.0,29.1399,29.5404,29.1144,29.5319,37398.0
2020-08-14 10:30:00,34.64,34.72,34.54,34.67,28464.0,29.5148,29.583,29.4296,29.5404,28464.0
2020-08-14 11:00:00,34.64,34.83,34.61,34.73,16294.0,29.5148,29.6767,29.4893,29.5915,16294.0
2020-08-14 11:30:00,34.74,34.81,34.66,34.81,25854.0,29.6001,29.6597,29.5319,29.6597,25854.0
2020-08-14 12:00:00,34.8,34.85,34.69,34.74,30252.0,29.6512,29.6938,29.5575,29.6001,30252.0
2020-08-14 12:30:00,34.74,34.77,34.61,34.64,22855.0,29.6001,29.6256,29.4893,29.5148,22855.0
2020-08-14 13:00:00,34.63,34.74,34.61,34.72,15647.0,29.5063,29.6001,29.4893,29.583,15647.0
2020-08-14 13:30:00,34.7,34.94,34.69,34.86,28126.0,29.566,29.7705,29.5575,29.7023,28126.0
2020-08-14 14:00:00,34.86,34.86,34.71,34.72,31949.0,29.7023,29.7023,29.5745,29.583,31949.0
2020-08-14 14:30:00,34.72,34.75,34.53,34.54,29370.0,29.583,29.6086,29.4211,29.4296,29370.0
2020-08-14 15:00:00,34.54,34.58,34.46,34.5,59096.0,29.4296,29.4637,29.3615,29.3956,59096.0
2020-08-14 15:30:00,34.5,34.53,34.37,34.49,166679.0,29.3956,29.4211,29.2848,29.387,166679.0
2020-08-17 09:30:00,34.24,34.38,33.74,33.83,63464.0,29.174,29.2933,28.748,28.8247,63464.0
2020-08-17 10:00:00,33.83,34.04,33.66,33.88,103170.0,28.8247,29.0036,28.6798,28.8673,103170.0
2020-08-17 10:30:00,33.87,33.93,33.77,33.81,95872.0,28.8588,28.9099,28.7736,28.8077,95872.0
2020-08-17 11:00:00,33.84,33.85,33.72,33.77,57236.0,28.8332,28.8417,28.731,28.7736,57236.0
2020-08-17 11:30:00,33.76,33.97,33.68,33.96,76951.0,28.765,28.944,28.6969,28.9355,76951.0
2020-08-17 12:00:00,33.95,34.01,33.9,33.93,26248.0,28.9269,28.9781,28.8843,28.9099,26248.0
2020-08-17 12:30:00,33.94,33.98,33.86,33.87,40387.0,28.9184,28.9525,28.8503,28.8588,40387.0
2020-08-17 13:00:00,33.87,33.87,33.73,33.79,22591.0,28.8588,28.8588,28.7395,28.7906,22591.0
2020-08-17 13:30:00,33.79,33.81,33.75,33.79,22285.0,28.7906,28.8077,28.7565,28.7906,22285.0
2020-08-17 14:00:00,33.79,33.8,33.71,33.79,25591.0,28.7906,28.7991,28.7224,28.7906,25591.0
2020-08-17 14:30:00,33.8,33.89,33.79,33.82,32581.0,28.7991,28.8758,28.7906,28.8162,32581.0
2020-08-17 15:00:00,33.82,33.83,33.76,33.77,35025.0,28.8162,28.8247,28.765,28.7736,35025.0
2020-08-17 15:30:00,33.77,33.91,33.74,33.87,154478.0,28.7736,28.8929,28.748,28.8588,154478.0
2020-08-18 09:30:00,33.88,34.25,33.43,33.45,73382.0,28.8673,29.1826,28.4839,28.5009,73382.0
2020-08-18 10:00:00,33.41,33.52,33.17,33.21,40190.0,28.4668,28.5606,28.2623,28.2964,40190.0
2020-08-18 10:30:00,33.21,33.26,33.04,33.09,32482.0,28.2964,28.339,28.1516,28.1942,32482.0
2020-08-18 11:00:00,33.1,33.34,33.04,33.29,31049.0,28.2027,28.4072,28.1516,28.3646,31049.0
2020-08-18 11:30:00,33.29,33.34,33.09,33.12,24609.0,28.3646,28.4072,28.1942,28.2197,24609.0
2020-08-18 12:00:00,33.12,33.14,32.83,32.87,42615.0,28.2197,28.2368,27.9726,28.0067,42615.0
2020-08-18 12:30:00,32.87,32.9,32.73,32.74,81443.0,28.0067,28.0323,27.8874,27.896,81443.0
2020-08-18 13:00:00,32.74,32.83,32.73,32.79,39868.0,27.896,27.9726,27.8874,27.9386,39868.0
2020-08-18 13:30:00,32.79,32.99,32.79,32.95,54007.0,27.9386,28.109,27.9386,28.0749,54007.0
2020-08-18 14:00:00,32.96,32.97,32.8,32.81,43836.0,28.0834,28.0919,27.9471,27.9556,43836.0
2020-08-18 14:30:00,32.8,32.82,32.74,32.78,48073.0,27.9471,27.9641,27.896,27.93,48073.0
2020-08-18 15:00:00,32.77,32.82,32.73,32.8,69660.0,27.9215,27.9641,27.8874,27.9471,69660.0
2020-08-18 15:30:00,32.8,32.87,32.68,32.74,192439.0,27.9471,28.0067,27.8448,27.896,192439.0
2020-08-19 09:30:00,32.94,33.47,32.61,33.36,164975.0,28.0664,28.518,27.7852,28.4242,164975.0
2020-08-19 10:00:00,33.3,33.37,32.89,33.04,99193.0,28.3731,28.4328,28.0238,28.1516,99193.0
2020-08-19 10:30:00,33.05,33.27,32.99,33.1,75522.0,28.1601,28.3475,28.109,28.2027,75522.0
2020-08-19 11:00:00,33.08,33.17,32.99,33.17,21369.0,28.1857,28.2623,28.109,28.2623,21369.0
2020-08-19 11:30:00,33.18,33.3,33.15,33.25,32106.0,28.2709,28.3731,28.2453,28.3305,32106.0
2020-08-19 12:00:00,33.26,33.27,33.17,33.2,37562.0,28.339,28.3475,28.2623,28.2879,37562.0
2020-08-19 12:30:00,33.22,33.22,33.03,33.1,27860.0,28.3049,28.3049,28.1431,28.2027,27860.0
2020-08-19 13:00:00,33.09,33.14,33.05,33.07,23253.0,28.1942,28.2368,28.1601,28.1771,23253.0
2020-08-19 13:30:00,33.05,33.05,32.96,33.03,19782.0,28.1601,28.1601,28.0834,28.1431,19782.0
2020-08-19 14:00:00,33.02,33.3,32.99,33.15,40190.0,28.1345,28.3731,28.109,28.2453,40190.0
2020-08-19 14:30:00,33.15,33.17,33.04,33.09,27375.0,28.2453,28.2623,28.1516,28.1942,27375.0
2020-08-19 15:00:00,33.09,33.16,33.0,33.01,36302.0,28.1942,28.2538,28.1175,28.126,36302.0
2020-08-19 15:30:00,33.02,33.03,32.8,32.91,158225.0,28.1345,28.1431,27.9471,28.0408,158225.0
2020-08-20 09:30:00,32.45,32.6,32.09,32.17,70899.0,27.6489,27.7767,27.3421,27.4103,70899.0
2020-08-20 10:00:00,32.16,32.5,32.09,32.32,47311.0,27.4018,27.6915,27.3421,27.5381,47311.0
2020-08-20 10:30:00,32.31,32.31,31.88,31.9,84131.0,27.5296,27.5296,27.1632,27.1802,84131.0
2020-08-20 11:00:00,31.9,32.03,31.89,31.95,38004.0,27.1802,27.291,27.1717,27.2228,38004.0
2020-08-20 11:30:00,31.93,32.13,31.91,32.05,66726.0,27.2058,27.3762,27.1888,27.3081,66726.0
2020-08-20 12:00:00,32.04,32.13,31.98,32.13,82525.0,27.2995,27.3762,27.2484,27.3762,82525.0
2020-08-20 12:30:00,32.12,32.31,32.1,32.26,120866.0,27.3677,27.5296,27.3507,27.487,120866.0
2020-08-20 13:00:00,32.27,32.38,32.14,32.15,89548.0,27.4955,27.5892,27.3847,27.3933,89548.0
2020-08-20 13:30:00,32.15,32.23,32.04,32.08,64207.0,27.3933,27.4614,27.2995,27.3336,64207.0
2020-08-20 14:00:00,32.07,32.23,32.07,32.13,33932.0,27.3251,27.4614,27.3251,27.3762,33932.0
2020-08-20 14:30:00,32.15,32.19,32.11,32.18,29960.0,27.3933,27.4273,27.3592,27.4188,29960.0
2020-08-20 15:00:00,32.18,32.27,32.13,32.16,57547.0,27.4188,27.4955,27.3762,27.4018,57547.0
2020-08-20 15:30:00,32.16,32.19,32.08,32.13,179966.0,27.4018,27.4273,27.3336,27.3762,179966.0
2020-08-21 09:30:00,32.08,32.33,31.88,32.13,104516.0,27.3336,27.5466,27.1632,27.3762,104516.0
2020-08-21 10:00:00,32.14,32.2,31.76,31.77,53160.0,27.3847,27.4359,27.061,27.0695,53160.0
2020-08-21 10:30:00,31.78,31.82,31.62,31.71,65616.0,27.078,27.1121,26.9417,27.0184,65616.0
2020-08-21 11:00:00,31.7,31.85,31.67,31.68,55816.0,27.0098,27.1376,26.9843,26.9928,55816.0
2020-08-21 11:30:00,31.68,31.78,31.66,31.71,46752.0,26.9928,27.078,26.9758,27.0184,46752.0
2020-08-21 12:00:00,31.71,31.72,31.54,31.55,60646.0,27.0184,27.0269,26.8735,26.882,60646.0
2020-08-21 12:30:00,31.55,31.58,31.4,31.42,95290.0,26.882,26.9076,26.7542,26.7713,95290.0
2020-08-21 13:00:00,31.42,31.48,31.33,31.38,204866.0,26.7713,26.8224,26.6946,26.7372,204866.0
2020-08-21 13:30:00,31.38,31.59,31.36,31.56,91313.0,26.7372,26.9161,26.7201,26.8905,91313.0
2020-08-21 14:00:00,31.57,31.63,31.55,31.58,84009.0,26.8991,26.9502,26.882,26.9076,84009.0
2020-08-21 14:30:00,31.59,31.66,31.53,31.58,196593.0,26.9161,26.9758,26.865,26.9076,196593.0
2020-08-21 15:00:00,31.57,31.62,31.51,31.53,95000.0,26.8991,26.9417,26.8479,26.865,95000.0
2020-08-21 15:30:00,31.53,31.61,31.44,31.59,355430.0,26.865,26.9332,26.7883,26.9161,355430.0
2020-08-24 09:30:00,31.7,32.25,31.54,32.22,161677.0,27.0098,27.4785,26.8735,27.4529,161677.0
2020-08-24 10:00:00,32.24,32.39,32.12,32.31,98427.0,27.4699,27.5977,27.3677,27.5296,98427.0
2020-08-24 10:30:00,32.33,32.75,32.33,32.73,70675.0,27.5466,27.9045,27.5466,27.8874,70675.0
2020-08-24 11:00:00,32.7,32.75,32.5,32.73,51524.0,27.8619,27.9045,27.6915,27.8874,51524.0
2020-08-24 11:30:00,32.74,32.81,32.61,32.63,42904.0,27.896,27.9556,27.7852,27.8022,42904.0
2020-08-24 12:00:00,32.65,32.73,32.56,32.69,43642.0,27.8193,27.8874,27.7426,27.8534,43642.0
2020-08-24 12:30:00,32.68,32.87,32.67,32.85,42275.0,27.8448,28.0067,27.8363,27.9897,42275.0
2020-08-24 13:00:00,32.86,32.87,32.66,32.76,40807.0,27.9982,28.0067,27.8278,27.913,40807.0
2020-08-24 13:30:00,32.77,32.83,32.65,32.66,34220.0,27.9215,27.9726,27.8193,27.8278,34220.0
2020-08-24 14:00:00,32.65,32.77,32.6,32.77,63105.0,27.8193,27.9215,27.7767,27.9215,63105.0
2020-08-24 14:30:00,32.76,32.95,32.68,32.93,51164.0,27.913,28.0749,27.8448,28.0579,51164.0
2020-08-24 15:00:00,32.93,32.99,32.85,32.9,95201.0,28.0579,28.109,27.9897,28.0323,95201.0
2020-08-24 15:30:00,32.9,33.06,32.87,33.04,198977.0,28.0323,28.1686,28.0067,28.1516,198977.0
2020-08-25 09:30:00,33.44,33.82,33.03,33.35,99826.0,28.4924,28.8162,28.1431,28.4157,99826.0
2020-08-25 10:00:00,33.37,33.46,32.89,32.95,62737.0,28.4328,28.5094,28.0238,28.0749,62737.0
2020-08-25 10:30:00,32.95,32.95,32.68,32.74,65671.0,28.0749,28.0749,27.8448,27.896,65671.0
2020-08-25 11:00:00,32.74,32.81,32.62,32.78,40140.0,27.896,27.9556,27.7937,27.93,40140.0
2020-08-25 11:30:00,32.77,32.86,32.61,32.62,41878.0,27.9215,27.9982,27.7852,27.7937,41878.0
2020-08-25 12:00:00,32.61,32.77,32.54,32.72,33186.0,27.7852,27.9215,27.7256,27.8789,33186.0
2020-08-25 12:30:00,32.72,32.89,32.72,32.84,26858.0,27.8789,28.0238,27.8789,27.9812,26858.0
2020-08-25 13:00:00,32.85,32.99,32.8,32.97,28893.0,27.9897,28.109,27.9471,28.0919,28893.0
2020-08-25 13:30:00,32.96,33.07,32.96,33.0,26789.0,28.0834,28.1771,28.0834,28.1175,26789.0
2020-08-25 14:00:00,33.0,33.08,32.93,33.06,64853.0,28.1175,28.1857,28.0579,28.1686,64853.0
2020-08-25 14:30:00,33.06,33.14,33.03,33.09,35100.0,28.1686,28.2368,28.1431,28.1942,35100.0
2020-08-25 15:00:00,33.09,33.2,33.05,33.08,83538.0,28.1942,28.2879,28.1601,28.1857,83538.0
2020-08-25 15:30:00,33.09,33.12,32.96,33.06,215423.0,28.1942,28.2197,28.0834,28.1686,215423.0
2020-08-26 09:30:00,33.17,33.17,32.74,32.96,58806.0,28.2623,28.2623,27.896,28.0834,58806.0
2020-08-26 10:00:00,32.96,33.02,32.52,32.58,70144.0,28.0834,28.1345,27.7085,27.7596,70144.0
2020-08-26 10:30:00,32.58,32.73,32.54,32.63,31598.0,27.7596,27.8874,27.7256,27.8022,31598.0
2020-08-26 11:00:00,32.61,32.63,32.51,32.52,31153.0,27.7852,27.8022,27.7,27.7085,31153.0
2020-08-26 11:30:00,32.5,32.6,32.42,32.55,37828.0,27.6915,27.7767,27.6233,27.7341,37828.0
2020-08-26 12:00:00,32.57,32.6,32.47,32.56,27187.0,27.7511,27.7767,27.6659,27.7426,27187.0
2020-08-26 12:30:00,32.55,32.66,32.48,32.62,33976.0,27.7341,27.8278,27.6744,27.7937,33976.0
2020-08-26 13:00:00,32.62,32.64,32.5,32.57,67486.0,27.7937,27.8108,27.6915,27.7511,67486.0
2020-08-26 13:30:00,32.56,32.62,32.51,32.53,26205.0,27.7426,27.7937,27.7,27.717,26205.0
2020-08-26 14:00:00,32.52,32.59,32.51,32.57,28185.0,27.7085,27.7682,27.7,27.7511,28185.0
2020-08-26 14:30:00,32.57,32.62,32.51,32.51,34040.0,27.7511,27.7937,27.7,27.7,34040.0
2020-08-26 15:00:00,32.52,32.59,32.5,32.54,33196.0,27.7085,27.7682,27.6915,27.7256,33196.0
2020-08-26 15:30:00,32.53,32.54,32.26,32.28,232927.0,27.717,27.7256,27.487,27.504,232927.0
2020-08-27 09:30:00,32.33,33.44,32.31,33.42,157598.0,27.5466,28.4924,27.5296,28.4754,157598.0
2020-08-27 10:00:00,33.42,33.54,33.06,33.18,72670.0,28.4754,28.5776,28.1686,28.2709,72670.0
2020-08-27 10:30:00,33.17,33.29,32.99,33.22,139720.0,28.2623,28.3646,28.109,28.3049,139720.0
2020-08-27 11:00:00,33.2,33.22,32.97,33.14,41358.0,28.2879,28.3049,28.0919,28.2368,41358.0
2020-08-27 11:30:00,33.13,33.28,33.11,33.27,30181.0,28.2283,28.3561,28.2112,28.3475,30181.0
2020-08-27 12:00:00,33.27,33.3,33.19,33.2,53373.0,28.3475,28.3731,28.2794,28.2879,53373.0
2020-08-27 12:30:00,33.21,33.34,33.09,33.24,38638.0,28.2964,28.4072,28.1942,28.322,38638.0
2020-08-27 13:00:00,33.23,33.46,33.13,33.38,57131.0,28.3135,28.5094,28.2283,28.4413,57131.0
2020-08-27 13:30:00,33.39,33.41,33.19,33.24,38874.0,28.4498,28.4668,28.2794,28.322,38874.0
2020-08-27 14:00:00,33.24,33.38,33.22,33.33,39432.0,28.322,28.4413,28.3049,28.3987,39432.0
2020-08-27 14:30:00,33.33,33.4,33.32,33.35,59810.0,28.3987,28.4583,28.3901,28.4157,59810.0
2020-08-27 15:00:00,33.35,33.58,33.33,33.54,135346.0,28.4157,28.6117,28.3987,28.5776,135346.0
2020-08-27 15:30:00,33.54,33.55,33.19,33.29,525682.0,28.5776,28.5861,28.2794,28.3646,525682.0
2020-08-28 09:30:00,33.34,33.5,33.08,33.25,85458.0,28.4072,28.5435,28.1857,28.3305,85458.0
2020-08-28 10:00:00,33.24,33.31,32.95,32.95,65505.0,28.322,28.3816,28.0749,28.0749,65505.0
2020-08-28 10:30:00,32.95,33.12,32.94,32.97,35121.0,28.0749,28.2197,28.0664,28.0919,35121.0
2020-08-28 11:00:00,32.95,33.0,32.87,32.9,51492.0,28.0749,28.1175,28.0067,28.0323,51492.0
2020-08-28 11:30:00,32.91,33.04,32.9,33.0,38659.0,28.0408,28.1516,28.0323,28.1175,38659.0
2020-08-28 12:00:00,33.0,33.06,32.92,32.96,51997.0,28.1175,28.1686,28.0493,28.0834,51997.0
2020-08-28 12:30:00,32.97,33.08,32.94,32.98,50245.0,28.0919,28.1857,28.0664,28.1005,50245.0
2020-08-28 13:00:00,32.99,33.02,32.83,32.84,84445.0,28.109,28.1345,27.9726,27.9812,84445.0
2020-08-28 13:30:00,32.84,32.87,32.76,32.8,96577.0,27.9812,28.0067,27.913,27.9471,96577.0
2020-08-28 14:00:00,32.8,33.08,32.78,33.01,67379.0,27.9471,28.1857,27.93,28.126,67379.0
2020-08-28 14:30:00,33.01,33.04,32.95,32.99,63031.0,28.126,28.1516,28.0749,28.109,63031.0
2020-08-28 15:00:00,32.99,33.06,32.98,32.98,53386.0,28.109,28.1686,28.1005,28.1005,53386.0
2020-08-28 15:30:00,32.99,33.06,32.93,33.02,257146.0,28.109,28.1686,28.0579,28.1345,257146.0
2020-08-31 09:30:00,33.06,33.06,32.43,32.52,98706.0,28.1686,28.1686,27.6318,27.7085,98706.0
2020-08-31 10:00:00,32.53,32.64,32.42,32.59,42111.0,27.717,27.8108,27.6233,27.7682,42111.0
2020-08-31 10:30:00,32.59,32.8,32.56,32.62,33574.0,27.7682,27.9471,27.7426,27.7937,33574.0
2020-08-31 11:00:00,32.61,32.68,32.39,32.42,35120.0,27.7852,27.8448,27.5977,27.6233,35120.0
2020-08-31 11:30:00,32.41,32.6,32.41,32.59,29933.0,27.6148,27.7767,27.6148,27.7682,29933.0
2020-08-31 12:00:00,32.58,32.59,32.46,32.46,20452.0,27.7596,27.7682,27.6574,27.6574,20452.0
2020-08-31 12:30:00,32.45,32.45,32.27,32.31,33778.0,27.6489,27.6489,27.4955,27.5296,33778.0
2020-08-31 13:00:00,32.3,32.3,32.22,32.26,26849.0,27.5211,27.5211,27.4529,27.487,26849.0
2020-08-31 13:30:00,32.26,32.26,32.12,32.14,31343.0,27.487,27.487,27.3677,27.3847,31343.0
2020-08-31 14:00:00,32.15,32.26,32.14,32.14,38325.0,27.3933,27.487,27.3847,27.3847,38325.0
2020-08-31 14:30:00,32.14,32.22,32.14,32.16,53400.0,27.3847,27.4529,27.3847,27.4018,53400.0
2020-08-31 15:00:00,32.16,32.24,32.15,32.22,44344.0,27.4018,27.4699,27.3933,27.4529,44344.0
2020-08-31 15:30:00,32.22,32.29,32.12,32.14,518164.0,27.4529,27.5125,27.3677,27.3847,518164.0
2020-09-01 09:30:00,31.86,32.27,31.6,32.2,92165.0,27.1462,27.4955,26.9246,27.4359,92165.0
2020-09-01 10:00:00,32.25,32.59,32.24,32.59,72190.0,27.4785,27.7682,27.4699,27.7682,72190.0
2020-09-01 10:30:00,32.6,32.78,32.58,32.72,45702.0,27.7767,27.93,27.7596,27.8789,45702.0
2020-09-01 11:00:00,32.72,32.72,32.58,32.6,23981.0,27.8789,27.8789,27.7596,27.7767,23981.0
2020-09-01 11:30:00,32.61,32.69,32.57,32.59,39506.0,27.7852,27.8534,27.7511,27.7682,39506.0
2020-09-01 12:00:00,32.6,32.63,32.38,32.41,49011.0,27.7767,27.8022,27.5892,27.6148,49011.0
2020-09-01 12:30:00,32.41,32.42,32.31,32.38,35389.0,27.6148,27.6233,27.5296,27.5892,35389.0
2020-09-01 13:00:00,32.38,32.38,32.18,32.19,28923.0,27.5892,27.5892,27.4188,27.4273,28923.0
2020-09-01 13:30:00,32.17,32.17,32.06,32.08,49837.0,27.4103,27.4103,27.3166,27.3336,49837.0
2020-09-01 14:00:00,32.08,32.16,32.04,32.13,55214.0,27.3336,27.4018,27.2995,27.3762,55214.0
2020-09-01 14:30:00,32.12,32.13,32.04,32.11,55094.0,27.3677,27.3762,27.2995,27.3592,55094.0
2020-09-01 15:00:00,32.11,32.18,32.06,32.17,68334.0,27.3592,27.4188,27.3166,27.4103,68334.0
2020-09-01 15:30:00,32.18,32.2,32.07,32.18,310591.0,27.4188,27.4359,27.3251,27.4188,310591.0
2020-09-02 09:30:00,32.13,32.31,31.71,32.31,114425.0,27.3762,27.5296,27.0184,27.5296,114425.0
2020-09-02 10:00:00,32.29,32.34,32.06,32.23,97545.0,27.5125,27.5551,27.3166,27.4614,97545.0
2020-09-02 10:30:00,32.26,32.46,32.21,32.25,57824.0,27.487,27.6574,27.4444,27.4785,57824.0
2020-09-02 11:00:00,32.27,32.42,32.25,32.3,39053.0,27.4955,27.6233,27.4785,27.5211,39053.0
2020-09-02 11:30:00,32.27,32.48,32.25,32.42,49209.0,27.4955,27.6744,27.4785,27.6233,49209.0
2020-09-02 12:00:00,32.42,32.46,32.27,32.36,31812.0,27.6233,27.6574,27.4955,27.5722,31812.0
2020-09-02 12:30:00,32.35,32.36,32.16,32.16,28830.0,27.5637,27.5722,27.4018,27.4018,28830.0
2020-09-02 13:00:00,32.17,32.29,32.13,32.27,31815.0,27.4103,27.5125,27.3762,27.4955,31815.0
2020-09-02 13:30:00,32.26,32.26,32.2,32.22,30491.0,27.487,27.487,27.4359,27.4529,30491.0
2020-09-02 14:00:00,32.21,32.28,32.16,32.28,32336.0,27.4444,27.504,27.4018,27.504,32336.0
2020-09-02 14:30:00,32.27,32.34,32.17,32.34,67856.0,27.4955,27.5551,27.4103,27.5551,67856.0
2020-09-02 15:00:00,32.33,32.46,32.22,32.43,123087.0,27.5466,27.6574,27.4529,27.6318,123087.0
2020-09-02 15:30:00,32.43,32.61,32.39,32.39,293961.0,27.6318,27.7852,27.5977,27.5977,293961.0
2020-09-03 09:30:00,32.69,33.94,32.69,33.73,127234.0,27.8534,28.9184,27.8534,28.7395,127234.0
2020-09-03 10:00:00,33.72,33.73,33.27,33.28,59815.0,28.731,28.7395,28.3475,28.3561,59815.0
2020-09-03 10:30:00,33.29,33.54,33.23,33.34,59961.0,28.3646,28.5776,28.3135,28.4072,59961.0
2020-09-03 11:00:00,33.34,33.34,32.56,32.62,100779.0,28.4072,28.4072,27.7426,27.7937,100779.0
2020-09-03 11:30:00,32.61,32.98,32.57,32.86,83481.0,27.7852,28.1005,27.7511,27.9982,83481.0
2020-09-03 12:00:00,32.86,32.97,32.81,32.92,33340.0,27.9982,28.0919,27.9556,28.0493,33340.0
2020-09-03 12:30:00,32.9,32.94,32.71,32.75,66041.0,28.0323,28.0664,27.8704,27.9045,66041.0
2020-09-03 13:00:00,32.76,32.87,32.65,32.74,97398.0,27.913,28.0067,27.8193,27.896,97398.0
2020-09-03 13:30:00,32.73,32.8,32.57,32.75,74811.0,27.8874,27.9471,27.7511,27.9045,74811.0
2020-09-03 14:00:00,32.73,32.86,32.7,32.82,92941.0,27.8874,27.9982,27.8619,27.9641,92941.0
2020-09-03 14:30:00,32.81,32.92,32.68,32.69,80294.0,27.9556,28.0493,27.8448,27.8534,80294.0
2020-09-03 15:00:00,32.68,32.78,32.5,32.61,111523.0,27.8448,27.93,27.6915,27.7852,111523.0
2020-09-03 15:30:00,32.61,32.65,32.31,32.49,419884.0,27.7852,27.8193,27.5296,27.683,419884.0
2020-09-04 09:30:00,33.55,33.97,33.08,33.62,280059.0,28.5861,28.944,28.1857,28.6458,280059.0
2020-09-04 10:00:00,33.65,33.84,33.51,33.56,110111.0,28.6713,28.8332,28.552,28.5946,110111.0
2020-09-04 10:30:00,33.57,33.64,33.21,33.28,69705.0,28.6032,28.6628,28.2964,28.3561,69705.0
2020-09-04 11:00:00,33.28,33.3,32.95,33.03,65918.0,28.3561,28.3731,28.0749,28.1431,65918.0
2020-09-04 11:30:00,33.05,33.14,32.81,32.93,47635.0,28.1601,28.2368,27.9556,28.0579,47635.0
2020-09-04 12:00:00,32.93,33.09,32.87,33.06,68766.0,28.0579,28.1942,28.0067,28.1686,68766.0
2020-09-04 12:30:00,33.06,33.43,32.97,33.35,80629.0,28.1686,28.4839,28.0919,28.4157,80629.0
2020-09-04 13:00:00,33.35,33.38,33.26,33.26,52775.0,28.4157,28.4413,28.339,28.339,52775.0
2020-09-04 13:30:00,33.26,33.3,33.08,33.28,45539.0,28.339,28.3731,28.1857,28.3561,45539.0
2020-09-04 14:00:00,33.27,33.5,33.26,33.49,43127.0,28.3475,28.5435,28.339,28.535,43127.0
2020-09-04 14:30:00,33.47,33.71,33.44,33.68,59325.0,28.518,28.7224,28.4924,28.6969,59325.0
2020-09-04 15:00:00,33.69,33.97,33.67,33.84,124029.0,28.7054,28.944,28.6884,28.8332,124029.0
2020-09-04 15:30:00,33.84,33.85,33.56,33.69,272880.0,28.8332,28.8417,28.5946,28.7054,272880.0
2020-09-08 09:30:00,33.15,33.44,32.26,32.53,163092.0,28.2453,28.4924,27.487,27.717,163092.0
2020-09-08 10:00:00,32.53,32.53,32.04,32.17,89709.0,27.717,27.717,27.2995,27.4103,89709.0
2020-09-08 10:30:00,32.15,32.32,31.87,31.87,69478.0,27.3933,27.5381,27.1547,27.1547,69478.0
2020-09-08 11:00:00,31.88,32.08,31.81,32.01,86493.0,27.1632,27.3336,27.1036,27.274,86493.0
2020-09-08 11:30:00,32.0,32.17,31.94,32.02,78477.0,27.2654,27.4103,27.2143,27.2825,78477.0
2020-09-08 12:00:00,32.02,32.36,32.02,32.29,92658.0,27.2825,27.5722,27.2825,27.5125,92658.0
2020-09-08 12:30:00,32.31,32.38,32.25,32.34,34241.0,27.5296,27.5892,27.4785,27.5551,34241.0
2020-09-08 13:00:00,32.35,32.56,32.3,32.55,30735.0,27.5637,27.7426,27.5211,27.7341,30735.0
2020-09-08 13:30:00,32.55,32.55,32.39,32.41,35649.0,27.7341,27.7341,27.5977,27.6148,35649.0
2020-09-08 14:00:00,32.41,32.52,32.29,32.31,94006.0,27.6148,27.7085,27.5125,27.5296,94006.0
2020-09-08 14:30:00,32.31,32.41,32.25,32.41,81545.0,27.5296,27.6148,27.4785,27.6148,81545.0
2020-09-08 15:00:00,32.4,32.4,32.2,32.32,80137.0,27.6063,27.6063,27.4359,27.5381,80137.0
2020-09-08 15:30:00,32.32,32.44,32.18,32.22,281695.0,27.5381,27.6403,27.4188,27.4529,281695.0
2020-09-09 09:30:00,32.66,32.66,31.99,32.28,134366.0,27.8278,27.8278,27.2569,27.504,134366.0
2020-09-09 10:00:00,32.29,32.33,31.96,31.98,50361.0,27.5125,27.5466,27.2314,27.2484,50361.0
2020-09-09 10:30:00,31.95,32.03,31.81,31.91,85394.0,27.2228,27.291,27.1036,27.1888,85394.0
2020-09-09 11:00:00,31.92,32.12,31.92,32.07,45163.0,27.1973,27.3677,27.1973,27.3251,45163.0
2020-09-09 11:30:00,32.06,32.11,31.96,31.96,88289.0,27.3166,27.3592,27.2314,27.2314,88289.0
2020-09-09 12:00:00,31.95,31.97,31.84,31.86,34521.0,27.2228,27.2399,27.1291,27.1462,34521.0
2020-09-09 12:30:00,31.87,32.02,31.87,31.92,29106.0,27.1547,27.2825,27.1547,27.1973,29106.0
2020-09-09 13:00:00,31.92,32.21,31.91,32.2,62047.0,27.1973,27.4444,27.1888,27.4359,62047.0
2020-09-09 13:30:00,32.2,32.33,32.2,32.31,47614.0,27.4359,27.5466,27.4359,27.5296,47614.0
2020-09-09 14:00:00,32.31,32.34,32.15,32.17,23707.0,27.5296,27.5551,27.3933,27.4103,23707.0
2020-09-09 14:30:00,32.17,32.27,32.17,32.25,28711.0,27.4103,27.4955,27.4103,27.4785,28711.0
2020-09-09 15:00:00,32.23,32.32,32.23,32.31,32077.0,27.4614,27.5381,27.4614,27.5296,32077.0
2020-09-09 15:30:00,32.3,32.31,32.06,32.11,165217.0,27.5211,27.5296,27.3166,27.3592,165217.0
2020-09-10 09:30:00,32.4,32.67,32.32,32.54,92821.0,27.6063,27.8363,27.5381,27.7256,92821.0
2020-09-10 10:00:00,32.5,32.55,32.08,32.13,48287.0,27.6915,27.7341,27.3336,27.3762,48287.0
2020-09-10 10:30:00,32.16,32.16,31.96,31.99,66940.0,27.4018,27.4018,27.2314,27.2569,66940.0
2020-09-10 11:00:00,31.99,32.13,31.96,32.07,65666.0,27.2569,27.3762,27.2314,27.3251,65666.0
2020-09-10 11:30:00,32.06,32.06,31.65,31.66,116087.0,27.3166,27.3166,26.9672,26.9758,116087.0
2020-09-10 12:00:00,31.65,31.76,31.61,31.75,43852.0,26.9672,27.061,26.9332,27.0524,43852.0
2020-09-10 12:30:00,31.75,31.83,31.45,31.47,54490.0,27.0524,27.1206,26.7968,26.8139,54490.0
2020-09-10 13:00:00,31.45,31.57,31.4,31.5,37747.0,26.7968,26.8991,26.7542,26.8394,37747.0
2020-09-10 13:30:00,31.5,31.51,31.34,31.4,31216.0,26.8394,26.8479,26.7031,26.7542,31216.0
2020-09-10 14:00:00,31.4,31.52,31.26,31.3,48693.0,26.7542,26.8565,26.6349,26.669,48693.0
2020-09-10 14:30:00,31.32,31.44,31.28,31.42,45630.0,26.6861,26.7883,26.652,26.7713,45630.0
2020-09-10 15:00:00,31.41,31.44,31.15,31.26,55236.0,26.7627,26.7883,26.5412,26.6349,55236.0
2020-09-10 15:30:00,31.24,31.32,31.06,31.11,231432.0,26.6179,26.6861,26.4645,26.5071,231432.0
2020-09-11 09:30:00,31.18,31.28,30.85,30.9,45605.0,26.5668,26.652,26.2856,26.3282,45605.0
2020-09-11 10:00:00,30.9,31.12,30.89,30.99,41524.0,26.3282,26.5156,26.3197,26.4049,41524.0
2020-09-11 10:30:00,30.98,31.13,30.93,31.06,33046.0,26.3964,26.5242,26.3538,26.4645,33046.0
2020-09-11 11:00:00,31.07,31.2,31.01,31.17,23080.0,26.473,26.5838,26.4219,26.5583,23080.0
2020-09-11 11:30:00,31.15,31.38,31.14,31.33,45242.0,26.5412,26.7372,26.5327,26.6946,45242.0
2020-09-11 12:00:00,31.33,31.46,31.29,31.39,117795.0,26.6946,26.8053,26.6605,26.7457,117795.0
2020-09-11 12:30:00,31.38,31.45,31.27,31.32,48018.0,26.7372,26.7968,26.6435,26.6861,48018.0
2020-09-11 13:00:00,31.32,31.33,31.13,31.15,58962.0,26.6861,26.6946,26.5242,26.5412,58962.0
2020-09-11 13:30:00,31.15,31.22,31.08,31.12,71728.0,26.5412,26.6009,26.4816,26.5156,71728.0
2020-09-11 14:00:00,31.12,31.28,31.05,31.23,82027.0,26.5156,26.652,26.456,26.6094,82027.0
2020-09-11 14:30:00,31.24,31.35,31.24,31.34,42850.0,26.6179,26.7116,26.6179,26.7031,42850.0
2020-09-11 15:00:00,31.33,31.44,31.23,31.43,42720.0,26.6946,26.7883,26.6094,26.7798,42720.0
2020-09-11 15:30:00,31.44,31.55,31.42,31.49,161206.0,26.7883,26.882,26.7713,26.8309,161206.0
2020-09-14 09:30:00,31.57,32.14,31.57,32.11,40921.0,26.8991,27.3847,26.8991,27.3592,40921.0
2020-09-14 10:00:00,32.13,32.3,32.08,32.23,38571.0,27.3762,27.5211,27.3336,27.4614,38571.0
2020-09-14 10:30:00,32.3,32.47,32.24,32.34,35785.0,27.5211,27.6659,27.4699,27.5551,35785.0
2020-09-14 11:00:00,32.36,32.44,32.32,32.36,33485.0,27.5722,27.6403,27.5381,27.5722,33485.0
2020-09-14 11:30:00,32.32,32.45,32.22,32.22,26433.0,27.5381,27.6489,27.4529,27.4529,26433.0
2020-09-14 12:00:00,32.23,32.48,32.23,32.48,29597.0,27.4614,27.6744,27.4614,27.6744,29597.0
2020-09-14 12:30:00,32.47,32.65,32.47,32.63,58538.0,27.6659,27.8193,27.6659,27.8022,58538.0
2020-09-14 13:00:00,32.62,32.67,32.47,32.51,47599.0,27.7937,27.8363,27.6659,27.7,47599.0
2020-09-14 13:30:00,32.52,32.52,32.19,32.24,43308.0,27.7085,27.7085,27.4273,27.4699,43308.0
2020-09-14 14:00:00,32.29,32.36,32.25,32.26,32436.0,27.5125,27.5722,27.4785,27.487,32436.0
2020-09-14 14:30:00,32.27,32.34,32.16,32.31,33131.0,27.4955,27.5551,27.4018,27.5296,33131.0
2020-09-14 15:00:00,32.29,32.32,32.13,32.22,34528.0,27.5125,27.5381,27.3762,27.4529,34528.0
2020-09-14 15:30:00,32.22,32.36,32.12,32.25,114388.0,27.4529,27.5722,27.3677,27.4785,114388.0
2020-09-15 09:30:00,32.24,32.24,31.3,31.35,85422.0,27.4699,27.4699,26.669,26.7116,85422.0
2020-09-15 10:00:00,31.33,31.71,31.28,31.47,96207.0,26.6946,27.0184,26.652,26.8139,96207.0
2020-09-15 10:30:00,31.49,31.99,31.45,31.88,95076.0,26.8309,27.2569,26.7968,27.1632,95076.0
2020-09-15 11:00:00,31.88,31.93,31.54,31.55,64014.0,27.1632,27.2058,26.8735,26.882,64014.0
2020-09-15 11:30:00,31.55,31.55,31.42,31.44,40029.0,26.882,26.882,26.7713,26.7883,40029.0
2020-09-15 12:00:00,31.43,31.51,31.31,31.35,68025.0,26.7798,26.8479,26.6775,26.7116,68025.0
2020-09-15 12:30:00,31.35,31.59,31.32,31.58,56211.0,26.7116,26.9161,26.6861,26.9076,56211.0
2020-09-15 13:00:00,31.58,31.65,31.47,31.49,35475.0,26.9076,26.9672,26.8139,26.8309,35475.0
2020-09-15 13:30:00,31.49,31.53,31.43,31.45,29631.0,26.8309,26.865,26.7798,26.7968,29631.0
2020-09-15 14:00:00,31.44,31.51,31.4,31.43,35295.0,26.7883,26.8479,26.7542,26.7798,35295.0
2020-09-15 14:30:00,31.42,31.48,31.34,31.38,42961.0,26.7713,26.8224,26.7031,26.7372,42961.0
2020-09-15 15:00:00,31.38,31.38,31.12,31.16,154138.0,26.7372,26.7372,26.5156,26.5497,154138.0
2020-09-15 15:30:00,31.17,31.23,31.1,31.15,304146.0,26.5583,26.6094,26.4986,26.5412,304146.0
2020-09-16 09:30:00,31.11,31.13,30.8,31.09,136849.0,26.5071,26.5242,26.243,26.4901,136849.0
2020-09-16 10:00:00,31.08,31.71,31.07,31.52,136539.0,26.4816,27.0184,26.473,26.8565,136539.0
2020-09-16 10:30:00,31.54,31.84,31.44,31.81,59336.0,26.8735,27.1291,26.7883,27.1036,59336.0
2020-09-16 11:00:00,31.81,32.09,31.81,32.02,76404.0,27.1036,27.3421,27.1036,27.2825,76404.0
2020-09-16 11:30:00,32.02,32.11,31.91,32.05,35497.0,27.2825,27.3592,27.1888,27.3081,35497.0
2020-09-16 12:00:00,32.05,32.18,31.99,32.15,75643.0,27.3081,27.4188,27.2569,27.3933,75643.0
2020-09-16 12:30:00,32.14,32.21,32.06,32.16,28798.0,27.3847,27.4444,27.3166,27.4018,28798.0
2020-09-16 13:00:00,32.15,32.16,32.03,32.12,24952.0,27.3933,27.4018,27.291,27.3677,24952.0
2020-09-16 13:30:00,32.1,32.2,32.02,32.02,32238.0,27.3507,27.4359,27.2825,27.2825,32238.0
2020-09-16 14:00:00,32.03,32.22,32.03,32.2,52280.0,27.291,27.4529,27.291,27.4359,52280.0
2020-09-16 14:30:00,32.2,32.37,32.08,32.12,81268.0,27.4359,27.5807,27.3336,27.3677,81268.0
2020-09-16 15:00:00,32.13,32.15,31.75,31.86,102052.0,27.3762,27.3933,27.0524,27.1462,102052.0
2020-09-16 15:30:00,31.86,31.99,31.76,31.81,335677.0,27.1462,27.2569,27.061,27.1036,335677.0
2020-09-17 09:30:00,31.37,31.64,31.24,31.5,47616.0,26.7287,26.9587,26.6179,26.8394,47616.0
2020-09-17 10:00:00,31.51,31.85,31.47,31.74,22709.0,26.8479,27.1376,26.8139,27.0439,22709.0
2020-09-17 10:30:00,31.73,31.78,31.5,31.56,26746.0,27.0354,27.078,26.8394,26.8905,26746.0
2020-09-17 11:00:00,31.55,31.7,31.55,31.6,20142.0,26.882,27.0098,26.882,26.9246,20142.0
2020-09-17 11:30:00,31.61,31.62,31.5,31.54,19547.0,26.9332,26.9417,26.8394,26.8735,19547.0
2020-09-17 12:00:00,31.55,31.55,31.27,31.39,45453.0,26.882,26.882,26.6435,26.7457,45453.0
2020-09-17 12:30:00,31.38,31.53,31.36,31.51,31969.0,26.7372,26.865,26.7201,26.8479,31969.0
2020-09-17 13:00:00,31.51,31.55,31.42,31.53,20203.0,26.8479,26.882,26.7713,26.865,20203.0
2020-09-17 13:30:00,31.52,31.61,31.49,31.56,16210.0,26.8565,26.9332,26.8309,26.8905,16210.0
2020-09-17 14:00:00,31.58,31.68,31.56,31.6,15680.0,26.9076,26.9928,26.8905,26.9246,15680.0
2020-09-17 14:30:00,31.59,31.6,31.53,31.55,29932.0,26.9161,26.9246,26.865,26.882,29932.0
2020-09-17 15:00:00,31.55,31.6,31.44,31.46,46413.0,26.882,26.9246,26.7883,26.8053,46413.0
2020-09-17 15:30:00,31.45,31.63,31.44,31.52,295228.0,26.7968,26.9502,26.7883,26.8565,295228.0
2020-09-18 09:30:00,31.3,31.6,31.1,31.1,148676.0,26.669,26.9246,26.4986,26.4986,148676.0
2020-09-18 10:00:00,31.1,31.67,31.03,31.62,54005.0,26.4986,26.9843,26.439,26.9417,54005.0
2020-09-18 10:30:00,31.64,31.73,31.55,31.66,49398.0,26.9587,27.0354,26.882,26.9758,49398.0
2020-09-18 11:00:00,31.63,31.75,31.56,31.56,21667.0,26.9502,27.0524,26.8905,26.8905,21667.0
2020-09-18 11:30:00,31.55,31.64,31.49,31.49,33215.0,26.882,26.9587,26.8309,26.8309,33215.0
2020-09-18 12:00:00,31.48,31.51,31.3,31.37,43715.0,26.8224,26.8479,26.669,26.7287,43715.0
2020-09-18 12:30:00,31.36,31.37,31.19,31.25,35815.0,26.7201,26.7287,26.5753,26.6264,35815.0
2020-09-18 13:00:00,31.25,31.42,31.2,31.26,52230.0,26.6264,26.7713,26.5838,26.6349,52230.0
2020-09-18 13:30:00,31.24,31.46,31.15,31.46,37392.0,26.6179,26.8053,26.5412,26.8053,37392.0
2020-09-18 14:00:00,31.46,31.55,31.41,31.53,38938.0,26.8053,26.882,26.7627,26.865,38938.0
2020-09-18 14:30:00,31.53,31.55,31.41,31.53,82038.0,26.865,26.882,26.7627,26.865,82038.0
2020-09-18 15:00:00,31.53,31.57,31.43,31.55,74462.0,26.865,26.8991,26.7798,26.882,74462.0
2020-09-18 15:30:00,31.54,31.56,31.31,31.42,289083.0,26.8735,26.8905,26.6775,26.7713,289083.0
2020-09-21 09:30:00,30.73,30.93,30.4,30.81,78509.0,26.1834,26.3538,25.9022,26.2515,78509.0
2020-09-21 10:00:00,30.86,30.95,30.55,30.63,42637.0,26.2941,26.3708,26.03,26.0981,42637.0
2020-09-21 10:30:00,30.6,30.6,30.29,30.38,44846.0,26.0726,26.0726,25.8085,25.8851,44846.0
2020-09-21 11:00:00,30.36,30.39,30.04,30.06,49292.0,25.8681,25.8937,25.5954,25.6125,49292.0
2020-09-21 11:30:00,30.06,30.11,29.95,29.98,44550.0,25.6125,25.6551,25.5188,25.5443,44550.0
2020-09-21 12:00:00,29.97,30.05,29.89,29.92,41980.0,25.5358,25.604,25.4676,25.4932,41980.0
2020-09-21 12:30:00,29.92,29.93,29.7,29.75,49919.0,25.4932,25.5017,25.3057,25.3483,49919.0
2020-09-21 13:00:00,29.76,29.84,29.68,29.84,38233.0,25.3569,25.425,25.2887,25.425,38233.0
2020-09-21 13:30:00,29.83,29.87,29.75,29.78,44310.0,25.4165,25.4506,25.3483,25.3739,44310.0
2020-09-21 14:00:00,29.77,29.77,29.62,29.63,61696.0,25.3654,25.3654,25.2376,25.2461,61696.0
2020-09-21 14:30:00,29.64,29.64,29.49,29.54,59818.0,25.2546,25.2546,25.1268,25.1694,59818.0
2020-09-21 15:00:00,29.53,29.86,29.53,29.77,48789.0,25.1609,25.4421,25.1609,25.3654,48789.0
2020-09-21 15:30:00,29.79,29.9,29.69,29.82,284049.0,25.3824,25.4762,25.2972,25.408,284049.0
2020-09-22 09:30:00,29.66,30.11,29.4,29.6,119525.0,25.2717,25.6551,25.0501,25.2205,119525.0
2020-09-22 10:00:00,29.59,29.6,29.3,29.39,56488.0,25.212,25.2205,24.9649,25.0416,56488.0
2020-09-22 10:30:00,29.39,29.48,29.04,29.04,45989.0,25.0416,25.1183,24.7434,24.7434,45989.0
2020-09-22 11:00:00,29.05,29.07,28.92,28.93,49912.0,24.7519,24.769,24.6412,24.6497,49912.0
2020-09-22 11:30:00,28.92,28.92,28.76,28.76,42584.0,24.6412,24.6412,24.5048,24.5048,42584.0
2020-09-22 12:00:00,28.76,28.82,28.63,28.64,53898.0,24.5048,24.5559,24.3941,24.4026,53898.0
2020-09-22 12:30:00,28.64,28.81,28.56,28.62,149764.0,24.4026,24.5474,24.3344,24.3855,149764.0
2020-09-22 13:00:00,28.63,28.69,28.51,28.66,70054.0,24.3941,24.4452,24.2918,24.4196,70054.0
2020-09-22 13:30:00,28.66,28.84,28.65,28.76,56431.0,24.4196,24.573,24.4111,24.5048,56431.0
2020-09-22 14:00:00,28.76,28.81,28.71,28.72,54595.0,24.5048,24.5474,24.4622,24.4707,54595.0
2020-09-22 14:30:00,28.73,28.77,28.57,28.58,93665.0,24.4793,24.5133,24.3429,24.3515,93665.0
2020-09-22 15:00:00,28.57,28.65,28.51,28.61,81118.0,24.3429,24.4111,24.2918,24.377,81118.0
2020-09-22 15:30:00,28.61,28.65,28.56,28.62,323103.0,24.377,24.4111,24.3344,24.3855,323103.0
2020-09-23 09:30:00,28.78,29.39,28.71,29.26,84019.0,24.5219,25.0416,24.4622,24.9308,84019.0
2020-09-23 10:00:00,29.22,29.31,29.04,29.19,30638.0,24.8968,24.9734,24.7434,24.8712,30638.0
2020-09-23 10:30:00,29.17,29.17,28.92,29.11,29288.0,24.8542,24.8542,24.6412,24.803,29288.0
2020-09-23 11:00:00,29.09,29.14,28.83,28.85,24957.0,24.786,24.8286,24.5645,24.5815,24957.0
2020-09-23 11:30:00,28.87,29.21,28.81,29.2,200423.0,24.5985,24.8882,24.5474,24.8797,200423.0
2020-09-23 12:00:00,29.2,29.26,28.91,28.98,55540.0,24.8797,24.9308,24.6326,24.6923,55540.0
2020-09-23 12:30:00,28.97,29.11,28.94,29.0,28447.0,24.6838,24.803,24.6582,24.7093,28447.0
2020-09-23 13:00:00,29.01,29.03,28.81,28.82,25279.0,24.7178,24.7349,24.5474,24.5559,25279.0
2020-09-23 13:30:00,28.83,28.85,28.68,28.76,29662.0,24.5645,24.5815,24.4367,24.5048,29662.0
2020-09-23 14:00:00,28.75,28.75,28.53,28.56,29451.0,24.4963,24.4963,24.3089,24.3344,29451.0
2020-09-23 14:30:00,28.54,28.63,28.42,28.45,69623.0,24.3174,24.3941,24.2151,24.2407,69623.0
2020-09-23 15:00:00,28.46,28.5,28.31,28.44,78906.0,24.2492,24.2833,24.1214,24.2322,78906.0
2020-09-23 15:30:00,28.45,28.52,28.18,28.26,336751.0,24.2407,24.3003,24.0106,24.0788,336751.0
2020-09-24 09:30:00,28.27,28.34,27.68,28.0,170566.0,24.0873,24.147,23.5846,23.8573,170566.0
2020-09-24 10:00:00,28.01,28.7,28.01,28.46,151132.0,23.8658,24.4537,23.8658,24.2492,151132.0
2020-09-24 10:30:00,28.46,28.48,28.1,28.18,47854.0,24.2492,24.2663,23.9425,24.0106,47854.0
2020-09-24 11:00:00,28.18,28.23,27.94,28.02,34850.0,24.0106,24.0532,23.8061,23.8743,34850.0
2020-09-24 11:30:00,28.03,28.31,27.96,28.29,36819.0,23.8828,24.1214,23.8232,24.1044,36819.0
2020-09-24 12:00:00,28.3,28.52,28.27,28.46,32485.0,24.1129,24.3003,24.0873,24.2492,32485.0
2020-09-24 12:30:00,28.47,28.52,28.34,28.52,25121.0,24.2577,24.3003,24.147,24.3003,25121.0
2020-09-24 13:00:00,28.52,28.86,28.52,28.8,47732.0,24.3003,24.59,24.3003,24.5389,47732.0
2020-09-24 13:30:00,28.79,28.89,28.69,28.72,47293.0,24.5304,24.6156,24.4452,24.4707,47293.0
2020-09-24 14:00:00,28.73,28.75,28.5,28.52,25716.0,24.4793,24.4963,24.2833,24.3003,25716.0
2020-09-24 14:30:00,28.51,28.55,28.21,28.23,41802.0,24.2918,24.3259,24.0362,24.0532,41802.0
2020-09-24 15:00:00,28.24,28.38,28.15,28.16,54687.0,24.0618,24.181,23.9851,23.9936,54687.0
2020-09-24 15:30:00,28.17,28.27,28.08,28.22,154778.0,24.0021,24.0873,23.9254,24.0447,154778.0
2020-09-25 09:30:00,27.83,28.21,27.55,28.0,112163.0,23.7124,24.0362,23.4738,23.8573,112163.0
2020-09-25 10:00:00,28.0,28.21,27.82,27.92,48307.0,23.8573,24.0362,23.7039,23.7891,48307.0
2020-09-25 10:30:00,27.93,28.28,27.91,28.25,133333.0,23.7976,24.0958,23.7806,24.0703,133333.0
2020-09-25 11:00:00,28.25,28.26,27.99,27.99,57318.0,24.0703,24.0788,23.8487,23.8487,57318.0
2020-09-25 11:30:00,28.0,28.15,27.94,28.01,61937.0,23.8573,23.9851,23.8061,23.8658,61937.0
2020-09-25 12:00:00,28.02,28.18,28.02,28.14,46782.0,23.8743,24.0106,23.8743,23.9766,46782.0
2020-09-25 12:30:00,28.14,28.27,28.11,28.27,44823.0,23.9766,24.0873,23.951,24.0873,44823.0
2020-09-25 13:00:00,28.25,28.37,28.22,28.27,50191.0,24.0703,24.1725,24.0447,24.0873,50191.0
2020-09-25 13:30:00,28.27,28.31,28.2,28.26,36876.0,24.0873,24.1214,24.0277,24.0788,36876.0
2020-09-25 14:00:00,28.27,28.34,28.21,28.28,36211.0,24.0873,24.147,24.0362,24.0958,36211.0
2020-09-25 14:30:00,28.27,28.33,28.25,28.32,34055.0,24.0873,24.1384,24.0703,24.1299,34055.0
2020-09-25 15:00:00,28.31,28.54,28.31,28.53,81018.0,24.1214,24.3174,24.1214,24.3089,81018.0
2020-09-25 15:30:00,28.52,28.53,28.35,28.45,250699.0,24.3003,24.3089,24.1555,24.2407,250699.0
2020-09-28 09:30:00,28.99,29.35,28.83,29.16,83248.0,24.7008,25.0075,24.5645,24.8456,83248.0
2020-09-28 10:00:00,29.14,29.36,29.06,29.3,52097.0,24.8286,25.016,24.7604,24.9649,52097.0
2020-09-28 10:30:00,29.26,29.4,29.16,29.32,62676.0,24.9308,25.0501,24.8456,24.982,62676.0
2020-09-28 11:00:00,29.31,29.33,29.19,29.23,66255.0,24.9734,24.9905,24.8712,24.9053,66255.0
2020-09-28 11:30:00,29.23,29.43,29.2,29.43,68058.0,24.9053,25.0757,24.8797,25.0757,68058.0
2020-09-28 12:00:00,29.43,29.54,29.42,29.5,60374.0,25.0757,25.1694,25.0672,25.1353,60374.0
2020-09-28 12:30:00,29.5,29.5,29.35,29.44,61073.0,25.1353,25.1353,25.0075,25.0842,61073.0
2020-09-28 13:00:00,29.44,29.55,29.36,29.38,40309.0,25.0842,25.1779,25.016,25.0331,40309.0
2020-09-28 13:30:00,29.38,29.44,29.33,29.37,34660.0,25.0331,25.0842,24.9905,25.0246,34660.0
2020-09-28 14:00:00,29.36,29.52,29.32,29.5,55832.0,25.016,25.1524,24.982,25.1353,55832.0
2020-09-28 14:30:00,29.5,29.64,29.5,29.62,43554.0,25.1353,25.2546,25.1353,25.2376,43554.0
2020-09-28 15:00:00,29.61,29.61,29.41,29.52,72381.0,25.2291,25.2291,25.0587,25.1524,72381.0
2020-09-28 15:30:00,29.51,29.52,29.33,29.38,288028.0,25.1439,25.1524,24.9905,25.0331,288028.0
2020-09-29 09:30:00,29.22,29.46,29.16,29.3,82090.0,24.8968,25.1013,24.8456,24.9649,82090.0
2020-09-29 10:00:00,29.3,29.56,29.28,29.46,60384.0,24.9649,25.1865,24.9479,25.1013,60384.0
2020-09-29 10:30:00,29.46,29.51,29.21,29.25,95248.0,25.1013,25.1439,24.8882,24.9223,95248.0
2020-09-29 11:00:00,29.26,29.26,28.71,28.72,90264.0,24.9308,24.9308,24.4622,24.4707,90264.0
2020-09-29 11:30:00,28.72,28.81,28.56,28.61,63981.0,24.4707,24.5474,24.3344,24.377,63981.0
2020-09-29 12:00:00,28.62,28.84,28.54,28.82,38675.0,24.3855,24.573,24.3174,24.5559,38675.0
2020-09-29 12:30:00,28.81,28.82,28.69,28.79,45151.0,24.5474,24.5559,24.4452,24.5304,45151.0
2020-09-29 13:00:00,28.78,28.91,28.67,28.89,38997.0,24.5219,24.6326,24.4281,24.6156,38997.0
2020-09-29 13:30:00,28.9,29.01,28.86,28.96,24154.0,24.6241,24.7178,24.59,24.6752,24154.0
2020-09-29 14:00:00,28.98,29.1,28.94,29.09,28250.0,24.6923,24.7945,24.6582,24.786,28250.0
2020-09-29 14:30:00,29.1,29.14,29.0,29.01,28516.0,24.7945,24.8286,24.7093,24.7178,28516.0
2020-09-29 15:00:00,29.02,29.1,28.95,29.09,95931.0,24.7264,24.7945,24.6667,24.786,95931.0
2020-09-29 15:30:00,29.08,29.16,28.96,28.98,225189.0,24.7775,24.8456,24.6752,24.6923,225189.0
2020-09-30 09:30:00,29.08,29.44,29.08,29.24,74924.0,24.7775,25.0842,24.7775,24.9138,74924.0
2020-09-30 10:00:00,29.24,29.57,29.07,29.11,81401.0,24.9138,25.195,24.769,24.803,81401.0
2020-09-30 10:30:00,29.13,29.3,29.05,29.17,116667.0,24.8201,24.9649,24.7519,24.8542,116667.0
2020-09-30 11:00:00,29.17,29.17,29.0,29.0,132583.0,24.8542,24.8542,24.7093,24.7093,132583.0
2020-09-30 11:30:00,29.02,29.07,28.87,28.98,133411.0,24.7264,24.769,24.5985,24.6923,133411.0
2020-09-30 12:00:00,28.96,29.26,28.96,29.19,88028.0,24.6752,24.9308,24.6752,24.8712,88028.0
2020-09-30 12:30:00,29.18,29.41,29.18,29.35,92962.0,24.8627,25.0587,24.8627,25.0075,92962.0
2020-09-30 13:00:00,29.35,29.43,29.27,29.4,54825.0,25.0075,25.0757,24.9394,25.0501,54825.0
2020-09-30 13:30:00,29.4,29.44,29.31,29.35,39607.0,25.0501,25.0842,24.9734,25.0075,39607.0
2020-09-30 14:00:00,29.35,29.53,29.09,29.11,53993.0,25.0075,25.1609,24.786,24.803,53993.0
2020-09-30 14:30:00,29.09,29.16,28.89,29.13,71344.0,24.786,24.8456,24.6156,24.8201,71344.0
2020-09-30 15:00:00,29.1,29.17,28.92,29.09,98978.0,24.7945,24.8542,24.6412,24.786,98978.0
2020-09-30 15:30:00,29.07,29.34,29.03,29.21,255856.0,24.769,24.999,24.7349,24.8882,255856.0
2020-10-01 09:30:00,29.22,29.57,28.99,29.14,96602.0,24.8968,25.195,24.7008,24.8286,96602.0
2020-10-01 10:00:00,29.1,29.12,28.79,28.91,85197.0,24.7945,24.8116,24.5304,24.6326,85197.0
2020-10-01 10:30:00,28.9,29.17,28.87,29.02,36792.0,24.6241,24.8542,24.5985,24.7264,36792.0
2020-10-01 11:00:00,29.01,29.16,28.98,29.08,46160.0,24.7178,24.8456,24.6923,24.7775,46160.0
2020-10-01 11:30:00,29.07,29.12,28.93,29.02,55134.0,24.769,24.8116,24.6497,24.7264,55134.0
2020-10-01 12:00:00,29.01,29.12,28.9,29.1,75486.0,24.7178,24.8116,24.6241,24.7945,75486.0
2020-10-01 12:30:00,29.09,29.2,29.01,29.11,110084.0,24.786,24.8797,24.7178,24.803,110084.0
2020-10-01 13:00:00,29.13,29.25,29.09,29.16,77876.0,24.8201,24.9223,24.786,24.8456,77876.0
2020-10-01 13:30:00,29.15,29.27,29.1,29.13,103332.0,24.8371,24.9394,24.7945,24.8201,103332.0
2020-10-01 14:00:00,29.12,29.2,28.88,29.12,73173.0,24.8116,24.8797,24.6071,24.8116,73173.0
2020-10-01 14:30:00,29.13,29.16,29.03,29.03,37181.0,24.8201,24.8456,24.7349,24.7349,37181.0
2020-10-01 15:00:00,29.05,29.16,28.95,29.01,50277.0,24.7519,24.8456,24.6667,24.7178,50277.0
2020-10-01 15:30:00,28.99,29.12,28.95,29.11,247813.0,24.7008,24.8116,24.6667,24.803,247813.0
2020-10-02 09:30:00,28.76,28.89,28.57,28.82,113777.0,24.5048,24.6156,24.3429,24.5559,113777.0
2020-10-02 10:00:00,28.83,29.16,28.83,28.99,137805.0,24.5645,24.8456,24.5645,24.7008,137805.0
2020-10-02 10:30:00,28.96,29.08,28.82,28.87,140263.0,24.6752,24.7775,24.5559,24.5985,140263.0
2020-10-02 11:00:00,28.86,29.06,28.82,29.03,440407.0,24.59,24.7604,24.5559,24.7349,440407.0
2020-10-02 11:30:00,29.03,29.21,28.95,29.14,310434.0,24.7349,24.8882,24.6667,24.8286,310434.0
2020-10-02 12:00:00,29.12,29.62,29.12,29.55,207535.0,24.8116,25.2376,24.8116,25.1779,207535.0
2020-10-02 12:30:00,29.55,29.78,29.49,29.75,142467.0,25.1779,25.3739,25.1268,25.3483,142467.0
2020-10-02 13:00:00,29.75,29.78,29.54,29.63,101431.0,25.3483,25.3739,25.1694,25.2461,101431.0
2020-10-02 13:30:00,29.64,29.73,29.37,29.42,101627.0,25.2546,25.3313,25.0246,25.0672,101627.0
2020-10-02 14:00:00,29.42,29.7,29.4,29.66,73535.0,25.0672,25.3057,25.0501,25.2717,73535.0
2020-10-02 14:30:00,29.66,29.9,29.66,29.77,60623.0,25.2717,25.4762,25.2717,25.3654,60623.0
2020-10-02 15:00:00,29.74,29.89,29.64,29.89,101776.0,25.3398,25.4676,25.2546,25.4676,101776.0
2020-10-02 15:30:00,29.88,29.96,29.74,29.86,412507.0,25.4591,25.5273,25.3398,25.4421,412507.0
2020-10-05 09:30:00,30.39,30.91,30.39,30.6,88919.0,25.8937,26.3367,25.8937,26.0726,88919.0
2020-10-05 10:00:00,30.61,30.78,30.4,30.75,76480.0,26.0811,26.226,25.9022,26.2004,76480.0
2020-10-05 10:30:00,30.76,31.27,30.76,31.19,93693.0,26.2089,26.6435,26.2089,26.5753,93693.0
2020-10-05 11:00:00,31.19,31.49,31.18,31.29,97209.0,26.5753,26.8309,26.5668,26.6605,97209.0
2020-10-05 11:30:00,31.28,31.39,31.24,31.28,55917.0,26.652,26.7457,26.6179,26.652,55917.0
2020-10-05 12:00:00,31.26,31.29,31.13,31.22,35320.0,26.6349,26.6605,26.5242,26.6009,35320.0
2020-10-05 12:30:00,31.24,31.32,31.04,31.07,38117.0,26.6179,26.6861,26.4475,26.473,38117.0
2020-10-05 13:00:00,31.07,31.21,31.02,31.21,45487.0,26.473,26.5923,26.4304,26.5923,45487.0
2020-10-05 13:30:00,31.23,31.28,31.18,31.19,46294.0,26.6094,26.652,26.5668,26.5753,46294.0
2020-10-05 14:00:00,31.18,31.34,31.15,31.27,44814.0,26.5668,26.7031,26.5412,26.6435,44814.0
2020-10-05 14:30:00,31.27,31.35,31.25,31.34,51605.0,26.6435,26.7116,26.6264,26.7031,51605.0
2020-10-05 15:00:00,31.34,31.34,31.24,31.32,68526.0,26.7031,26.7031,26.6179,26.6861,68526.0
2020-10-05 15:30:00,31.32,31.32,31.21,31.27,231250.0,26.6861,26.6861,26.5923,26.6435,231250.0
2020-10-06 09:30:00,31.66,31.87,31.44,31.59,80039.0,26.9758,27.1547,26.7883,26.9161,80039.0
2020-10-06 10:00:00,31.57,31.9,31.53,31.78,53262.0,26.8991,27.1802,26.865,27.078,53262.0
2020-10-06 10:30:00,31.8,32.01,31.7,31.97,85663.0,27.095,27.274,27.0098,27.2399,85663.0
2020-10-06 11:00:00,31.96,32.19,31.88,32.15,82109.0,27.2314,27.4273,27.1632,27.3933,82109.0
2020-10-06 11:30:00,32.16,32.28,32.08,32.15,60987.0,27.4018,27.504,27.3336,27.3933,60987.0
2020-10-06 12:00:00,32.16,32.2,31.97,32.02,31405.0,27.4018,27.4359,27.2399,27.2825,31405.0
2020-10-06 12:30:00,32.03,32.11,31.91,32.11,27278.0,27.291,27.3592,27.1888,27.3592,27278.0
2020-10-06 13:00:00,32.11,32.25,32.11,32.15,38320.0,27.3592,27.4785,27.3592,27.3933,38320.0
2020-10-06 13:30:00,32.16,32.23,32.08,32.15,35627.0,27.4018,27.4614,27.3336,27.3933,35627.0
2020-10-06 14:00:00,32.15,32.32,32.13,32.22,61926.0,27.3933,27.5381,27.3762,27.4529,61926.0
2020-10-06 14:30:00,32.23,32.34,31.18,31.26,101955.0,27.4614,27.5551,26.5668,26.6349,101955.0
2020-10-06 15:00:00,31.27,31.3,30.9,31.15,139443.0,26.6435,26.669,26.3282,26.5412,139443.0
2020-10-06 15:30:00,31.15,31.27,30.81,30.88,232867.0,26.5412,26.6435,26.2515,26.3112,232867.0
2020-10-07 09:30:00,31.27,32.2,31.27,32.05,68918.0,26.6435,27.4359,26.6435,27.3081,68918.0
2020-10-07 10:00:00,32.06,32.25,31.91,32.2,49967.0,27.3166,27.4785,27.1888,27.4359,49967.0
2020-10-07 10:30:00,32.21,32.27,31.93,31.93,49555.0,27.4444,27.4955,27.2058,27.2058,49555.0
2020-10-07 11:00:00,31.93,31.93,31.71,31.72,32480.0,27.2058,27.2058,27.0184,27.0269,32480.0
2020-10-07 11:30:00,31.75,31.82,31.62,31.66,30734.0,27.0524,27.1121,26.9417,26.9758,30734.0
2020-10-07 12:00:00,31.67,31.76,31.57,31.69,20897.0,26.9843,27.061,26.8991,27.0013,20897.0
2020-10-07 12:30:00,31.69,31.75,31.65,31.66,21857.0,27.0013,27.0524,26.9672,26.9758,21857.0
2020-10-07 13:00:00,31.65,31.74,31.64,31.71,18560.0,26.9672,27.0439,26.9587,27.0184,18560.0
2020-10-07 13:30:00,31.73,31.8,31.59,31.76,42251.0,27.0354,27.095,26.9161,27.061,42251.0
2020-10-07 14:00:00,31.78,32.03,31.77,31.99,41527.0,27.078,27.291,27.0695,27.2569,41527.0
2020-10-07 14:30:00,31.99,32.0,31.9,31.9,27148.0,27.2569,27.2654,27.1802,27.1802,27148.0
2020-10-07 15:00:00,31.91,32.18,31.9,32.18,39664.0,27.1888,27.4188,27.1802,27.4188,39664.0
2020-10-07 15:30:00,32.18,32.26,32.06,32.14,249190.0,27.4188,27.487,27.3166,27.3847,249190.0
2020-10-08 09:30:00,32.21,32.26,31.94,32.07,53242.0,27.4444,27.487,27.2143,27.3251,53242.0
2020-10-08 10:00:00,32.11,32.28,31.98,32.24,29769.0,27.3592,27.504,27.2484,27.4699,29769.0
2020-10-08 10:30:00,32.25,32.33,32.08,32.11,24907.0,27.4785,27.5466,27.3336,27.3592,24907.0
2020-10-08 11:00:00,32.08,32.11,31.8,31.8,30522.0,27.3336,27.3592,27.095,27.095,30522.0
2020-10-08 11:30:00,31.81,31.86,31.63,31.68,37403.0,27.1036,27.1462,26.9502,26.9928,37403.0
2020-10-08 12:00:00,31.68,31.82,31.65,31.8,39791.0,26.9928,27.1121,26.9672,27.095,39791.0
2020-10-08 12:30:00,31.81,31.88,31.77,31.78,31157.0,27.1036,27.1632,27.0695,27.078,31157.0
2020-10-08 13:00:00,31.78,31.85,31.76,31.84,34015.0,27.078,27.1376,27.061,27.1291,34015.0
2020-10-08 13:30:00,31.84,31.87,31.76,31.85,23587.0,27.1291,27.1547,27.061,27.1376,23587.0
2020-10-08 14:00:00,31.86,31.97,31.85,31.93,39569.0,27.1462,27.2399,27.1376,27.2058,39569.0
2020-10-08 14:30:00,31.93,31.98,31.86,31.96,32919.0,27.2058,27.2484,27.1462,27.2314,32919.0
2020-10-08 15:00:00,31.96,32.06,31.92,32.04,71938.0,27.2314,27.3166,27.1973,27.2995,71938.0
2020-10-08 15:30:00,32.05,32.16,32.04,32.14,207572.0,27.3081,27.4018,27.2995,27.3847,207572.0
2020-10-09 09:30:00,32.32,32.5,32.02,32.17,67606.0,27.5381,27.6915,27.2825,27.4103,67606.0
2020-10-09 10:00:00,32.16,32.2,31.69,31.69,30746.0,27.4018,27.4359,27.0013,27.0013,30746.0
2020-10-09 10:30:00,31.69,31.79,31.47,31.65,42405.0,27.0013,27.0865,26.8139,26.9672,42405.0
2020-10-09 11:00:00,31.66,31.86,31.65,31.82,16335.0,26.9758,27.1462,26.9672,27.1121,16335.0
2020-10-09 11:30:00,31.82,32.13,31.8,32.02,29915.0,27.1121,27.3762,27.095,27.2825,29915.0
2020-10-09 12:00:00,32.01,32.08,31.9,31.99,36666.0,27.274,27.3336,27.1802,27.2569,36666.0
2020-10-09 12:30:00,31.99,32.01,31.88,31.98,24222.0,27.2569,27.274,27.1632,27.2484,24222.0
2020-10-09 13:00:00,31.98,31.98,31.85,31.93,24379.0,27.2484,27.2484,27.1376,27.2058,24379.0
2020-10-09 13:30:00,31.93,32.0,31.9,31.94,17961.0,27.2058,27.2654,27.1802,27.2143,17961.0
2020-10-09 14:00:00,31.94,31.94,31.78,31.81,22303.0,27.2143,27.2143,27.078,27.1036,22303.0
2020-10-09 14:30:00,31.81,31.88,31.79,31.85,30382.0,27.1036,27.1632,27.0865,27.1376,30382.0
2020-10-09 15:00:00,31.85,31.86,31.7,31.71,32322.0,27.1376,27.1462,27.0098,27.0184,32322.0
2020-10-09 15:30:00,31.7,31.7,31.55,31.58,129275.0,27.0098,27.0098,26.882,26.9076,129275.0
2020-10-12 09:30:00,31.54,31.75,31.42,31.61,41837.0,26.8735,27.0524,26.7713,26.9332,41837.0
2020-10-12 10:00:00,31.64,31.75,31.5,31.7,30072.0,26.9587,27.0524,26.8394,27.0098,30072.0
2020-10-12 10:30:00,31.67,31.79,31.61,31.64,33183.0,26.9843,27.0865,26.9332,26.9587,33183.0
2020-10-12 11:00:00,31.65,31.79,31.64,31.75,29794.0,26.9672,27.0865,26.9587,27.0524,29794.0
2020-10-12 11:30:00,31.72,31.73,31.6,31.61,16632.0,27.0269,27.0354,26.9246,26.9332,16632.0
2020-10-12 12:00:00,31.59,31.67,31.56,31.66,21090.0,26.9161,26.9843,26.8905,26.9758,21090.0
2020-10-12 12:30:00,31.64,31.66,31.52,31.59,24710.0,26.9587,26.9758,26.8565,26.9161,24710.0
2020-10-12 13:00:00,31.6,31.6,31.44,31.46,43178.0,26.9246,26.9246,26.7883,26.8053,43178.0
2020-10-12 13:30:00,31.46,31.56,31.42,31.55,33157.0,26.8053,26.8905,26.7713,26.882,33157.0
2020-10-12 14:00:00,31.52,31.56,31.47,31.51,30922.0,26.8565,26.8905,26.8139,26.8479,30922.0
2020-10-12 14:30:00,31.51,31.63,31.48,31.63,34399.0,26.8479,26.9502,26.8224,26.9502,34399.0
2020-10-12 15:00:00,31.65,31.9,31.61,31.85,56512.0,26.9672,27.1802,26.9332,27.1376,56512.0
2020-10-12 15:30:00,31.87,31.9,31.72,31.83,165152.0,27.1547,27.1802,27.0269,27.1206,165152.0
2020-10-13 09:30:00,31.6,31.67,31.23,31.32,37987.0,26.9246,26.9843,26.6094,26.6861,37987.0
2020-10-13 10:00:00,31.34,31.55,30.92,30.95,69689.0,26.7031,26.882,26.3452,26.3708,69689.0
2020-10-13 10:30:00,30.94,31.09,30.79,30.88,51739.0,26.3623,26.4901,26.2345,26.3112,51739.0
2020-10-13 11:00:00,30.88,30.96,30.79,30.81,32342.0,26.3112,26.3793,26.2345,26.2515,32342.0
2020-10-13 11:30:00,30.81,30.82,30.66,30.75,39148.0,26.2515,26.26,26.1237,26.2004,39148.0
2020-10-13 12:00:00,30.74,30.88,30.65,30.85,32049.0,26.1919,26.3112,26.1152,26.2856,32049.0
2020-10-13 12:30:00,30.86,30.88,30.71,30.85,37764.0,26.2941,26.3112,26.1663,26.2856,37764.0
2020-10-13 13:00:00,30.86,30.9,30.79,30.82,26955.0,26.2941,26.3282,26.2345,26.26,26955.0
2020-10-13 13:30:00,30.83,30.84,30.67,30.7,44131.0,26.2686,26.2771,26.1322,26.1578,44131.0
2020-10-13 14:00:00,30.7,30.82,30.68,30.69,28444.0,26.1578,26.26,26.1407,26.1493,28444.0
2020-10-13 14:30:00,30.69,30.7,30.52,30.54,43821.0,26.1493,26.1578,26.0044,26.0215,43821.0
2020-10-13 15:00:00,30.54,30.71,30.53,30.7,46399.0,26.0215,26.1663,26.0129,26.1578,46399.0
2020-10-13 15:30:00,30.71,30.74,30.51,30.53,204965.0,26.1663,26.1919,25.9959,26.0129,204965.0
2020-10-14 09:30:00,30.66,31.0,30.6,30.84,75649.0,26.1237,26.4134,26.0726,26.2771,75649.0
2020-10-14 10:00:00,30.85,30.85,30.48,30.63,62812.0,26.2856,26.2856,25.9703,26.0981,62812.0
2020-10-14 10:30:00,30.64,30.69,30.51,30.58,48408.0,26.1067,26.1493,25.9959,26.0555,48408.0
2020-10-14 11:00:00,30.6,30.74,30.48,30.69,46139.0,26.0726,26.1919,25.9703,26.1493,46139.0
2020-10-14 11:30:00,30.67,30.83,30.6,30.66,26453.0,26.1322,26.2686,26.0726,26.1237,26453.0
2020-10-14 12:00:00,30.64,30.75,30.56,30.64,76090.0,26.1067,26.2004,26.0385,26.1067,76090.0
2020-10-14 12:30:00,30.63,30.66,30.49,30.61,49355.0,26.0981,26.1237,25.9789,26.0811,49355.0
2020-10-14 13:00:00,30.61,30.71,30.59,30.63,26420.0,26.0811,26.1663,26.0641,26.0981,26420.0
2020-10-14 13:30:00,30.63,30.65,30.52,30.53,34556.0,26.0981,26.1152,26.0044,26.0129,34556.0
2020-10-14 14:00:00,30.51,30.55,30.45,30.5,37422.0,25.9959,26.03,25.9448,25.9874,37422.0
2020-10-14 14:30:00,30.5,30.51,30.38,30.41,91286.0,25.9874,25.9959,25.8851,25.9107,91286.0
2020-10-14 15:00:00,30.41,30.48,30.36,30.45,63065.0,25.9107,25.9703,25.8681,25.9448,63065.0
2020-10-14 15:30:00,30.44,30.47,30.21,30.22,170630.0,25.9363,25.9618,25.7403,25.7488,170630.0
2020-10-15 09:30:00,29.83,30.25,29.83,30.13,83379.0,25.4165,25.7744,25.4165,25.6721,83379.0
2020-10-15 10:00:00,30.14,30.35,30.11,30.34,71072.0,25.6806,25.8596,25.6551,25.8511,71072.0
2020-10-15 10:30:00,30.39,30.77,30.34,30.77,208082.0,25.8937,26.2174,25.8511,26.2174,208082.0
2020-10-15 11:00:00,30.77,30.94,30.68,30.68,203776.0,26.2174,26.3623,26.1407,26.1407,203776.0
2020-10-15 11:30:00,30.68,30.83,30.65,30.72,97611.0,26.1407,26.2686,26.1152,26.1748,97611.0
2020-10-15 12:00:00,30.71,30.74,30.61,30.68,57320.0,26.1663,26.1919,26.0811,26.1407,57320.0
2020-10-15 12:30:00,30.69,30.93,30.66,30.91,31371.0,26.1493,26.3538,26.1237,26.3367,31371.0
2020-10-15 13:00:00,30.92,31.15,30.84,31.12,86827.0,26.3452,26.5412,26.2771,26.5156,86827.0
2020-10-15 13:30:00,31.12,31.12,30.99,31.01,62765.0,26.5156,26.5156,26.4049,26.4219,62765.0
2020-10-15 14:00:00,31.02,31.07,30.99,31.02,75998.0,26.4304,26.473,26.4049,26.4304,75998.0
2020-10-15 14:30:00,31.02,31.16,31.01,31.12,72355.0,26.4304,26.5497,26.4219,26.5156,72355.0
2020-10-15 15:00:00,31.11,31.14,30.99,31.11,92186.0,26.5071,26.5327,26.4049,26.5071,92186.0
2020-10-15 15:30:00,31.11,31.18,31.0,31.18,222322.0,26.5071,26.5668,26.4134,26.5668,222322.0
2020-10-16 09:30:00,31.1,31.2,30.46,30.6,218011.0,26.4986,26.5838,25.9533,26.0726,218011.0
2020-10-16 10:00:00,30.59,30.85,30.5,30.78,136416.0,26.0641,26.2856,25.9874,26.226,136416.0
2020-10-16 10:30:00,30.78,31.02,30.7,30.93,82815.0,26.226,26.4304,26.1578,26.3538,82815.0
2020-10-16 11:00:00,30.93,31.26,30.92,31.24,67916.0,26.3538,26.6349,26.3452,26.6179,67916.0
2020-10-16 11:30:00,31.23,31.33,31.12,31.21,105600.0,26.6094,26.6946,26.5156,26.5923,105600.0
2020-10-16 12:00:00,31.2,31.2,31.01,31.1,51023.0,26.5838,26.5838,26.4219,26.4986,51023.0
2020-10-16 12:30:00,31.09,31.09,30.87,31.0,61229.0,26.4901,26.4901,26.3026,26.4134,61229.0
2020-10-16 13:00:00,31.0,31.02,30.84,30.93,83340.0,26.4134,26.4304,26.2771,26.3538,83340.0
2020-10-16 13:30:00,30.92,30.97,30.84,30.96,66762.0,26.3452,26.3878,26.2771,26.3793,66762.0
2020-10-16 14:00:00,30.96,31.13,30.95,31.11,44732.0,26.3793,26.5242,26.3708,26.5071,44732.0
2020-10-16 14:30:00,31.11,31.15,31.06,31.13,48258.0,26.5071,26.5412,26.4645,26.5242,48258.0
2020-10-16 15:00:00,31.12,31.19,31.1,31.14,62235.0,26.5156,26.5753,26.4986,26.5327,62235.0
2020-10-16 15:30:00,31.14,31.19,31.06,31.14,268694.0,26.5327,26.5753,26.4645,26.5327,268694.0
2020-10-19 09:30:00,31.36,31.53,30.98,31.4,58391.0,26.7201,26.865,26.3964,26.7542,58391.0
2020-10-19 10:00:00,31.4,31.43,31.06,31.19,95395.0,26.7542,26.7798,26.4645,26.5753,95395.0
2020-10-19 10:30:00,31.17,31.27,31.05,31.24,73028.0,26.5583,26.6435,26.456,26.6179,73028.0
2020-10-19 11:00:00,31.23,31.25,30.89,30.99,93726.0,26.6094,26.6264,26.3197,26.4049,93726.0
2020-10-19 11:30:00,31.01,31.02,30.91,31.02,24497.0,26.4219,26.4304,26.3367,26.4304,24497.0
2020-10-19 12:00:00,31.0,31.02,30.9,30.92,25854.0,26.4134,26.4304,26.3282,26.3452,25854.0
2020-10-19 12:30:00,30.91,30.91,30.79,30.86,40295.0,26.3367,26.3367,26.2345,26.2941,40295.0
2020-10-19 13:00:00,30.86,30.93,30.82,30.87,30769.0,26.2941,26.3538,26.26,26.3026,30769.0
2020-10-19 13:30:00,30.86,31.13,30.84,30.99,56258.0,26.2941,26.5242,26.2771,26.4049,56258.0
2020-10-19 14:00:00,30.98,30.99,30.88,30.93,38885.0,26.3964,26.4049,26.3112,26.3538,38885.0
2020-10-19 14:30:00,30.92,30.92,30.55,30.57,61996.0,26.3452,26.3452,26.03,26.047,61996.0
2020-10-19 15:00:00,30.57,30.66,30.41,30.44,74626.0,26.047,26.1237,25.9107,25.9363,74626.0
2020-10-19 15:30:00,30.43,30.49,30.22,30.22,308003.0,25.9277,25.9789,25.7488,25.7488,308003.0
2020-10-20 09:30:00,31.58,31.58,30.01,30.55,306879.0,26.9076,26.9076,25.5699,26.03,306879.0
2020-10-20 10:00:00,30.55,30.87,30.18,30.87,270551.0,26.03,26.3026,25.7147,26.3026,270551.0
2020-10-20 10:30:00,30.88,31.03,30.79,30.79,109882.0,26.3112,26.439,26.2345,26.2345,109882.0
2020-10-20 11:00:00,30.77,30.8,30.44,30.55,88049.0,26.2174,26.243,25.9363,26.03,88049.0
2020-10-20 11:30:00,30.54,30.83,30.51,30.69,89133.0,26.0215,26.2686,25.9959,26.1493,89133.0
2020-10-20 12:00:00,30.69,30.71,30.36,30.36,68926.0,26.1493,26.1663,25.8681,25.8681,68926.0
2020-10-20 12:30:00,30.37,30.83,30.34,30.83,89314.0,25.8766,26.2686,25.8511,26.2686,89314.0
2020-10-20 13:00:00,30.85,31.15,30.84,31.1,72592.0,26.2856,26.5412,26.2771,26.4986,72592.0
2020-10-20 13:30:00,31.11,31.24,30.95,30.95,75130.0,26.5071,26.6179,26.3708,26.3708,75130.0
2020-10-20 14:00:00,30.95,31.02,30.88,30.95,74434.0,26.3708,26.4304,26.3112,26.3708,74434.0
2020-10-20 14:30:00,30.95,31.04,30.86,30.94,80268.0,26.3708,26.4475,26.2941,26.3623,80268.0
2020-10-20 15:00:00,30.95,30.96,30.38,30.49,215290.0,26.3708,26.3793,25.8851,25.9789,215290.0
2020-10-20 15:30:00,30.48,30.57,30.32,30.49,337315.0,25.9703,26.047,25.834,25.9789,337315.0
2020-10-21 09:30:00,30.36,31.05,30.3,30.8,144860.0,25.8681,26.456,25.817,26.243,144860.0
2020-10-21 10:00:00,30.81,31.05,30.71,30.84,97792.0,26.2515,26.456,26.1663,26.2771,97792.0
2020-10-21 10:30:00,30.82,31.11,30.77,30.8,67871.0,26.26,26.5071,26.2174,26.243,67871.0
2020-10-21 11:00:00,30.83,30.84,30.62,30.75,57157.0,26.2686,26.2771,26.0896,26.2004,57157.0
2020-10-21 11:30:00,30.74,30.87,30.58,30.65,55512.0,26.1919,26.3026,26.0555,26.1152,55512.0
2020-10-21 12:00:00,30.66,30.76,30.55,30.57,45636.0,26.1237,26.2089,26.03,26.047,45636.0
2020-10-21 12:30:00,30.56,30.57,30.43,30.49,59965.0,26.0385,26.047,25.9277,25.9789,59965.0
2020-10-21 13:00:00,30.49,30.5,30.26,30.42,67537.0,25.9789,25.9874,25.7829,25.9192,67537.0
2020-10-21 13:30:00,30.42,30.52,30.36,30.36,70367.0,25.9192,26.0044,25.8681,25.8681,70367.0
2020-10-21 14:00:00,30.37,30.52,30.37,30.47,51909.0,25.8766,26.0044,25.8766,25.9618,51909.0
2020-10-21 14:30:00,30.48,30.5,30.34,30.39,79338.0,25.9703,25.9874,25.8511,25.8937,79338.0
2020-10-21 15:00:00,30.39,30.41,30.25,30.3,71436.0,25.8937,25.9107,25.7744,25.817,71436.0
2020-10-21 15:30:00,30.3,30.3,30.04,30.05,394774.0,25.817,25.817,25.5954,25.604,394774.0
2020-10-22 09:30:00,30.25,30.5,30.06,30.47,109375.0,25.7744,25.9874,25.6125,25.9618,109375.0
2020-10-22 10:00:00,30.48,31.01,30.47,30.9,128508.0,25.9703,26.4219,25.9618,26.3282,128508.0
2020-10-22 10:30:00,30.9,31.7,30.88,31.7,199337.0,26.3282,27.0098,26.3112,27.0098,199337.0
2020-10-22 11:00:00,31.7,31.91,31.6,31.73,170086.0,27.0098,27.1888,26.9246,27.0354,170086.0
2020-10-22 11:30:00,31.73,31.8,31.66,31.75,123500.0,27.0354,27.095,26.9758,27.0524,123500.0
2020-10-22 12:00:00,31.76,32.05,31.72,32.03,97449.0,27.061,27.3081,27.0269,27.291,97449.0
2020-10-22 12:30:00,32.04,32.1,31.85,31.88,57825.0,27.2995,27.3507,27.1376,27.1632,57825.0
2020-10-22 13:00:00,31.88,32.14,31.87,31.93,68534.0,27.1632,27.3847,27.1547,27.2058,68534.0
2020-10-22 13:30:00,31.95,32.19,31.93,32.17,99881.0,27.2228,27.4273,27.2058,27.4103,99881.0
2020-10-22 14:00:00,32.18,32.24,32.14,32.18,65182.0,27.4188,27.4699,27.3847,27.4188,65182.0
2020-10-22 14:30:00,32.18,32.35,32.18,32.18,105473.0,27.4188,27.5637,27.4188,27.4188,105473.0
2020-10-22 15:00:00,32.19,32.29,32.0,32.24,150690.0,27.4273,27.5125,27.2654,27.4699,150690.0
2020-10-22 15:30:00,32.23,32.33,32.17,32.25,380642.0,27.4614,27.5466,27.4103,27.4785,380642.0
2020-10-23 09:30:00,32.54,33.32,32.24,32.97,337005.0,27.7256,28.3901,27.4699,28.0919,337005.0
2020-10-23 10:00:00,32.95,33.09,32.53,32.65,314971.0,28.0749,28.1942,27.717,27.8193,314971.0
2020-10-23 10:30:00,32.67,32.82,32.2,32.24,344961.0,27.8363,27.9641,27.4359,27.4699,344961.0
2020-10-23 11:00:00,32.22,32.36,32.03,32.33,113942.0,27.4529,27.5722,27.291,27.5466,113942.0
2020-10-23 11:30:00,32.35,32.47,32.32,32.42,40212.0,27.5637,27.6659,27.5381,27.6233,40212.0
2020-10-23 12:00:00,32.43,32.47,32.19,32.28,77541.0,27.6318,27.6659,27.4273,27.504,77541.0
2020-10-23 12:30:00,32.27,32.35,32.19,32.21,56052.0,27.4955,27.5637,27.4273,27.4444,56052.0
2020-10-23 13:00:00,32.2,32.53,32.2,32.52,78311.0,27.4359,27.717,27.4359,27.7085,78311.0
2020-10-23 13:30:00,32.52,32.71,32.5,32.71,78386.0,27.7085,27.8704,27.6915,27.8704,78386.0
2020-10-23 14:00:00,32.7,32.76,32.63,32.66,110916.0,27.8619,27.913,27.8022,27.8278,110916.0
2020-10-23 14:30:00,32.67,32.97,32.66,32.93,149551.0,27.8363,28.0919,27.8278,28.0579,149551.0
2020-10-23 15:00:00,32.92,33.1,32.91,33.08,152186.0,28.0493,28.2027,28.0408,28.1857,152186.0
2020-10-23 15:30:00,33.08,33.25,33.07,33.2,461541.0,28.1857,28.3305,28.1771,28.2879,461541.0
2020-10-26 09:30:00,32.93,32.93,32.2,32.42,204859.0,28.0579,28.0579,27.4359,27.6233,204859.0
2020-10-26 10:00:00,32.43,32.6,32.25,32.51,83321.0,27.6318,27.7767,27.4785,27.7,83321.0
2020-10-26 10:30:00,32.5,32.52,32.18,32.24,145600.0,27.6915,27.7085,27.4188,27.4699,145600.0
2020-10-26 11:00:00,32.23,32.32,32.08,32.26,52798.0,27.4614,27.5381,27.3336,27.487,52798.0
2020-10-26 11:30:00,32.27,32.35,32.15,32.34,98655.0,27.4955,27.5637,27.3933,27.5551,98655.0
2020-10-26 12:00:00,32.33,32.34,32.14,32.2,146087.0,27.5466,27.5551,27.3847,27.4359,146087.0
2020-10-26 12:30:00,32.18,32.34,32.06,32.25,62753.0,27.4188,27.5551,27.3166,27.4785,62753.0
2020-10-26 13:00:00,32.25,32.26,32.05,32.09,69847.0,27.4785,27.487,27.3081,27.3421,69847.0
2020-10-26 13:30:00,32.09,32.22,31.99,32.22,65538.0,27.3421,27.4529,27.2569,27.4529,65538.0
2020-10-26 14:00:00,32.22,32.31,32.19,32.27,54563.0,27.4529,27.5296,27.4273,27.4955,54563.0
2020-10-26 14:30:00,32.26,32.34,32.2,32.28,70301.0,27.487,27.5551,27.4359,27.504,70301.0
2020-10-26 15:00:00,32.29,32.33,32.21,32.29,91984.0,27.5125,27.5466,27.4444,27.5125,91984.0
2020-10-26 15:30:00,32.29,32.49,32.28,32.47,350687.0,27.5125,27.683,27.504,27.6659,350687.0
2020-10-27 09:30:00,32.12,32.63,31.86,32.25,94069.0,27.3677,27.8022,27.1462,27.4785,94069.0
2020-10-27 10:00:00,32.27,32.28,31.92,31.95,140333.0,27.4955,27.504,27.1973,27.2228,140333.0
2020-10-27 10:30:00,31.95,31.98,31.52,31.57,71765.0,27.2228,27.2484,26.8565,26.8991,71765.0
2020-10-27 11:00:00,31.57,31.69,31.39,31.4,80606.0,26.8991,27.0013,26.7457,26.7542,80606.0
2020-10-27 11:30:00,31.4,31.47,31.27,31.37,55234.0,26.7542,26.8139,26.6435,26.7287,55234.0
2020-10-27 12:00:00,31.38,31.48,31.28,31.4,43679.0,26.7372,26.8224,26.652,26.7542,43679.0
2020-10-27 12:30:00,31.4,31.47,31.24,31.32,70656.0,26.7542,26.8139,26.6179,26.6861,70656.0
2020-10-27 13:00:00,31.3,31.42,31.17,31.42,49143.0,26.669,26.7713,26.5583,26.7713,49143.0
2020-10-27 13:30:00,31.42,31.45,31.34,31.4,54338.0,26.7713,26.7968,26.7031,26.7542,54338.0
2020-10-27 14:00:00,31.4,31.47,31.33,31.33,75402.0,26.7542,26.8139,26.6946,26.6946,75402.0
2020-10-27 14:30:00,31.33,31.35,31.22,31.27,50523.0,26.6946,26.7116,26.6009,26.6435,50523.0
2020-10-27 15:00:00,31.27,31.3,31.17,31.26,158598.0,26.6435,26.669,26.5583,26.6349,158598.0
2020-10-27 15:30:00,31.25,31.28,31.08,31.08,297186.0,26.6264,26.652,26.4816,26.4816,297186.0
2020-10-28 09:30:00,30.45,30.95,30.27,30.75,189843.0,25.9448,26.3708,25.7914,26.2004,189843.0
2020-10-28 10:00:00,30.74,30.96,30.6,30.67,126200.0,26.1919,26.3793,26.0726,26.1322,126200.0
2020-10-28 10:30:00,30.68,30.71,30.49,30.64,95389.0,26.1407,26.1663,25.9789,26.1067,95389.0
2020-10-28 11:00:00,30.64,30.82,30.58,30.79,101236.0,26.1067,26.26,26.0555,26.2345,101236.0
2020-10-28 11:30:00,30.79,31.1,30.69,31.07,55707.0,26.2345,26.4986,26.1493,26.473,55707.0
2020-10-28 12:00:00,31.08,31.14,30.91,30.91,61226.0,26.4816,26.5327,26.3367,26.3367,61226.0
2020-10-28 12:30:00,30.92,30.98,30.68,30.76,54503.0,26.3452,26.3964,26.1407,26.2089,54503.0
2020-10-28 13:00:00,30.75,30.77,30.51,30.61,70266.0,26.2004,26.2174,25.9959,26.0811,70266.0
2020-10-28 13:30:00,30.61,30.63,30.51,30.59,52895.0,26.0811,26.0981,25.9959,26.0641,52895.0
2020-10-28 14:00:00,30.58,30.72,30.41,30.69,62623.0,26.0555,26.1748,25.9107,26.1493,62623.0
2020-10-28 14:30:00,30.69,30.8,30.52,30.72,57601.0,26.1493,26.243,26.0044,26.1748,57601.0
2020-10-28 15:00:00,30.73,30.78,30.6,30.75,67990.0,26.1834,26.226,26.0726,26.2004,67990.0
2020-10-28 15:30:00,30.74,30.9,30.56,30.61,290598.0,26.1919,26.3282,26.0385,26.0811,290598.0
2020-10-29 09:30:00,30.37,30.61,29.83,30.26,80137.0,25.8766,26.0811,25.4165,25.7829,80137.0
2020-10-29 10:00:00,30.23,30.55,30.09,30.54,157539.0,25.7573,26.03,25.638,26.0215,157539.0
2020-10-29 10:30:00,30.55,31.05,30.55,30.74,77642.0,26.03,26.456,26.03,26.1919,77642.0
2020-10-29 11:00:00,30.72,30.77,30.59,30.68,70229.0,26.1748,26.2174,26.0641,26.1407,70229.0
2020-10-29 11:30:00,30.61,30.75,30.55,30.71,37687.0,26.0811,26.2004,26.03,26.1663,37687.0
2020-10-29 12:00:00,30.7,30.77,30.61,30.67,40897.0,26.1578,26.2174,26.0811,26.1322,40897.0
2020-10-29 12:30:00,30.68,30.8,30.55,30.59,43464.0,26.1407,26.243,26.03,26.0641,43464.0
2020-10-29 13:00:00,30.6,30.64,30.48,30.63,46738.0,26.0726,26.1067,25.9703,26.0981,46738.0
2020-10-29 13:30:00,30.63,31.09,30.63,31.09,59662.0,26.0981,26.4901,26.0981,26.4901,59662.0
2020-10-29 14:00:00,31.08,31.43,31.07,31.35,84179.0,26.4816,26.7798,26.473,26.7116,84179.0
2020-10-29 14:30:00,31.34,31.47,31.24,31.46,73853.0,26.7031,26.8139,26.6179,26.8053,73853.0
2020-10-29 15:00:00,31.46,31.57,31.33,31.54,103420.0,26.8053,26.8991,26.6946,26.8735,103420.0
2020-10-29 15:30:00,31.54,31.72,31.46,31.56,373951.0,26.8735,27.0269,26.8053,26.8905,373951.0
2020-10-30 09:30:00,31.36,31.81,31.33,31.71,43259.0,26.7201,27.1036,26.6946,27.0184,43259.0
2020-10-30 10:00:00,31.71,31.88,31.45,31.49,31721.0,27.0184,27.1632,26.7968,26.8309,31721.0
2020-10-30 10:30:00,31.49,31.58,31.26,31.26,43995.0,26.8309,26.9076,26.6349,26.6349,43995.0
2020-10-30 11:00:00,31.24,31.93,31.24,31.65,61050.0,26.6179,27.2058,26.6179,26.9672,61050.0
2020-10-30 11:30:00,31.62,31.73,31.46,31.69,36400.0,26.9417,27.0354,26.8053,27.0013,36400.0
2020-10-30 12:00:00,31.68,31.75,31.52,31.59,26003.0,26.9928,27.0524,26.8565,26.9161,26003.0
2020-10-30 12:30:00,31.56,31.58,31.39,31.48,19383.0,26.8905,26.9076,26.7457,26.8224,19383.0
2020-10-30 13:00:00,31.47,31.66,31.43,31.62,24319.0,26.8139,26.9758,26.7798,26.9417,24319.0
2020-10-30 13:30:00,31.6,31.75,31.39,31.72,39277.0,26.9246,27.0524,26.7457,27.0269,39277.0
2020-10-30 14:00:00,31.72,32.0,31.71,31.74,54995.0,27.0269,27.2654,27.0184,27.0439,54995.0
2020-10-30 14:30:00,31.74,32.07,31.68,32.04,107692.0,27.0439,27.3251,26.9928,27.2995,107692.0
2020-10-30 15:00:00,32.05,32.09,31.87,31.9,105051.0,27.3081,27.3421,27.1547,27.1802,105051.0
2020-10-30 15:30:00,31.9,32.31,31.79,32.29,572706.0,27.1802,27.5296,27.0865,27.5125,572706.0
2020-11-02 09:30:00,32.72,32.87,31.91,32.24,52451.0,27.8789,28.0067,27.1888,27.4699,52451.0
2020-11-02 10:00:00,32.25,32.55,32.23,32.54,48574.0,27.4785,27.7341,27.4614,27.7256,48574.0
2020-11-02 10:30:00,32.5,32.73,32.45,32.61,53998.0,27.6915,27.8874,27.6489,27.7852,53998.0
2020-11-02 11:00:00,32.62,33.15,32.61,33.13,45242.0,27.7937,28.2453,27.7852,28.2283,45242.0
2020-11-02 11:30:00,33.11,33.14,32.91,32.95,30856.0,28.2112,28.2368,28.0408,28.0749,30856.0
2020-11-02 12:00:00,32.95,33.16,32.94,33.06,35901.0,28.0749,28.2538,28.0664,28.1686,35901.0
2020-11-02 12:30:00,33.05,33.12,32.86,32.97,38911.0,28.1601,28.2197,27.9982,28.0919,38911.0
2020-11-02 13:00:00,32.98,33.01,32.77,32.83,40150.0,28.1005,28.126,27.9215,27.9726,40150.0
2020-11-02 13:30:00,32.83,32.97,32.77,32.83,48418.0,27.9726,28.0919,27.9215,27.9726,48418.0
2020-11-02 14:00:00,32.82,33.14,32.8,33.14,37557.0,27.9641,28.2368,27.9471,28.2368,37557.0
2020-11-02 14:30:00,33.15,33.35,33.15,33.21,44074.0,28.2453,28.4157,28.2453,28.2964,44074.0
2020-11-02 15:00:00,33.22,33.34,33.19,33.24,98035.0,28.3049,28.4072,28.2794,28.322,98035.0
2020-11-02 15:30:00,33.24,33.34,33.07,33.21,177822.0,28.322,28.4072,28.1771,28.2964,177822.0
2020-11-03 09:30:00,33.62,34.01,33.53,33.92,104265.0,28.6458,28.9781,28.5691,28.9014,104265.0
2020-11-03 10:00:00,33.94,34.21,33.87,34.19,131072.0,28.9184,29.1485,28.8588,29.1314,131072.0
2020-11-03 10:30:00,34.19,34.42,34.11,34.41,70509.0,29.1314,29.3274,29.0633,29.3189,70509.0
2020-11-03 11:00:00,34.41,34.52,34.35,34.37,54760.0,29.3189,29.4126,29.2678,29.2848,54760.0
2020-11-03 11:30:00,34.36,34.45,34.27,34.44,39885.0,29.2763,29.353,29.1996,29.3444,39885.0
2020-11-03 12:00:00,34.44,34.52,34.25,34.28,83861.0,29.3444,29.4126,29.1826,29.2081,83861.0
2020-11-03 12:30:00,34.26,34.32,34.06,34.09,59413.0,29.1911,29.2422,29.0207,29.0462,59413.0
2020-11-03 13:00:00,34.12,34.27,34.08,34.26,51211.0,29.0718,29.1996,29.0377,29.1911,51211.0
2020-11-03 13:30:00,34.27,34.35,34.22,34.31,131235.0,29.1996,29.2678,29.157,29.2337,131235.0
2020-11-03 14:00:00,34.31,34.47,34.29,34.33,73225.0,29.2337,29.37,29.2166,29.2507,73225.0
2020-11-03 14:30:00,34.34,34.55,34.33,34.52,60510.0,29.2592,29.4382,29.2507,29.4126,60510.0
2020-11-03 15:00:00,34.51,34.51,34.24,34.34,101389.0,29.4041,29.4041,29.174,29.2592,101389.0
2020-11-03 15:30:00,34.34,34.7,34.33,34.47,317953.0,29.2592,29.566,29.2507,29.37,317953.0
2020-11-04 09:30:00,32.34,32.84,30.6,31.48,897865.0,27.5551,27.9812,26.0726,26.8224,897865.0
2020-11-04 10:00:00,31.5,32.06,31.35,31.77,259787.0,26.8394,27.3166,26.7116,27.0695,259787.0
2020-11-04 10:30:00,31.77,31.9,31.18,31.27,312119.0,27.0695,27.1802,26.5668,26.6435,312119.0
2020-11-04 11:00:00,31.28,31.34,31.06,31.26,221265.0,26.652,26.7031,26.4645,26.6349,221265.0
2020-11-04 11:30:00,31.27,31.51,31.24,31.34,139082.0,26.6435,26.8479,26.6179,26.7031,139082.0
2020-11-04 12:00:00,31.31,31.47,31.27,31.31,72541.0,26.6775,26.8139,26.6435,26.6775,72541.0
2020-11-04 12:30:00,31.31,31.46,31.3,31.34,124341.0,26.6775,26.8053,26.669,26.7031,124341.0
2020-11-04 13:00:00,31.35,31.57,31.33,31.5,97844.0,26.7116,26.8991,26.6946,26.8394,97844.0
2020-11-04 13:30:00,31.51,31.63,31.41,31.51,161195.0,26.8479,26.9502,26.7627,26.8479,161195.0
2020-11-04 14:00:00,31.51,31.56,31.26,31.35,85854.0,26.8479,26.8905,26.6349,26.7116,85854.0
2020-11-04 14:30:00,31.36,31.46,31.27,31.35,82137.0,26.7201,26.8053,26.6435,26.7116,82137.0
2020-11-04 15:00:00,31.36,31.41,30.99,30.99,167205.0,26.7201,26.7627,26.4049,26.4049,167205.0
2020-11-04 15:30:00,31.0,31.12,30.89,30.93,447015.0,26.4134,26.5156,26.3197,26.3538,447015.0
2020-11-05 09:30:00,31.15,32.07,31.1,31.72,179493.0,26.5412,27.3251,26.4986,27.0269,179493.0
2020-11-05 10:00:00,31.71,32.35,31.69,32.16,110654.0,27.0184,27.5637,27.0013,27.4018,110654.0
2020-11-05 10:30:00,32.08,32.29,31.99,32.11,49795.0,27.3336,27.5125,27.2569,27.3592,49795.0
2020-11-05 11:00:00,32.12,32.27,32.04,32.09,40620.0,27.3677,27.4955,27.2995,27.3421,40620.0
2020-11-05 11:30:00,32.09,32.39,32.05,32.36,117064.0,27.3421,27.5977,27.3081,27.5722,117064.0
2020-11-05 12:00:00,32.36,32.45,32.31,32.31,143095.0,27.5722,27.6489,27.5296,27.5296,143095.0
2020-11-05 12:30:00,32.3,32.6,32.26,32.6,94384.0,27.5211,27.7767,27.487,27.7767,94384.0
2020-11-05 13:00:00,32.59,32.72,32.59,32.69,42416.0,27.7682,27.8789,27.7682,27.8534,42416.0
2020-11-05 13:30:00,32.69,32.79,32.47,32.58,57776.0,27.8534,27.9386,27.6659,27.7596,57776.0
2020-11-05 14:00:00,32.58,32.79,32.55,32.73,46426.0,27.7596,27.9386,27.7341,27.8874,46426.0
2020-11-05 14:30:00,32.73,32.76,32.48,32.57,57025.0,27.8874,27.913,27.6744,27.7511,57025.0
2020-11-05 15:00:00,32.56,32.78,32.52,32.77,82236.0,27.7426,27.93,27.7085,27.9215,82236.0
2020-11-05 15:30:00,32.77,32.81,32.55,32.56,389497.0,27.9215,27.9556,27.7341,27.7426,389497.0
2020-11-06 09:30:00,32.92,33.19,32.77,32.9,210182.0,28.0493,28.2794,27.9215,28.0323,210182.0
2020-11-06 10:00:00,32.84,32.95,32.61,32.62,49712.0,27.9812,28.0749,27.7852,27.7937,49712.0
2020-11-06 10:30:00,32.63,33.21,32.62,32.91,83282.0,27.8022,28.2964,27.7937,28.0408,83282.0
2020-11-06 11:00:00,32.93,33.04,32.44,32.45,74564.0,28.0579,28.1516,27.6403,27.6489,74564.0
2020-11-06 11:30:00,32.46,32.53,32.39,32.45,26601.0,27.6574,27.717,27.5977,27.6489,26601.0
2020-11-06 12:00:00,32.43,32.46,32.33,32.37,24452.0,27.6318,27.6574,27.5466,27.5807,24452.0
2020-11-06 12:30:00,32.43,32.43,32.17,32.2,36021.0,27.6318,27.6318,27.4103,27.4359,36021.0
2020-11-06 13:00:00,32.2,32.37,32.09,32.32,61442.0,27.4359,27.5807,27.3421,27.5381,61442.0
2020-11-06 13:30:00,32.31,32.33,32.16,32.2,51512.0,27.5296,27.5466,27.4018,27.4359,51512.0
2020-11-06 14:00:00,32.21,32.23,31.96,32.07,46367.0,27.4444,27.4614,27.2314,27.3251,46367.0
2020-11-06 14:30:00,32.06,32.06,31.82,31.83,69219.0,27.3166,27.3166,27.1121,27.1206,69219.0
2020-11-06 15:00:00,31.83,31.83,31.72,31.79,89802.0,27.1206,27.1206,27.0269,27.0865,89802.0
2020-11-06 15:30:00,31.78,32.1,31.76,31.95,268020.0,27.078,27.3507,27.061,27.2228,268020.0
2020-11-09 09:30:00,35.0,40.0,34.96,38.66,971889.0,29.8216,34.0818,29.7875,32.9401,971889.0
2020-11-09 10:00:00,38.63,39.36,38.46,39.12,358037.0,32.9145,33.5365,32.7697,33.332,358037.0
2020-11-09 10:30:00,39.14,39.59,38.8,39.58,241152.0,33.3491,33.7325,33.0594,33.724,241152.0
2020-11-09 11:00:00,39.61,39.81,39.24,39.36,225335.0,33.7495,33.9199,33.4343,33.5365,225335.0
2020-11-09 11:30:00,39.41,39.48,38.97,39.37,121553.0,33.5791,33.6387,33.2042,33.545,121553.0
2020-11-09 12:00:00,39.39,39.85,39.17,39.83,131802.0,33.5621,33.954,33.3746,33.937,131802.0
2020-11-09 12:30:00,39.82,40.39,39.75,40.24,184544.0,33.9284,34.4141,33.8688,34.2863,184544.0
2020-11-09 13:00:00,40.26,40.57,40.19,40.5,170961.0,34.3033,34.5675,34.2437,34.5078,170961.0
2020-11-09 13:30:00,40.51,40.75,40.23,40.59,178527.0,34.5164,34.7208,34.2778,34.5845,178527.0
2020-11-09 14:00:00,40.62,40.73,40.5,40.67,116853.0,34.6101,34.7038,34.5078,34.6527,116853.0
2020-11-09 14:30:00,40.67,40.78,40.38,40.7,246244.0,34.6527,34.7464,34.4056,34.6782,246244.0
2020-11-09 15:00:00,40.69,40.9,40.22,40.23,217882.0,34.6697,34.8487,34.2693,34.2778,217882.0
2020-11-09 15:30:00,40.24,40.37,39.46,39.58,661013.0,34.2863,34.3971,33.6217,33.724,661013.0
2020-11-10 09:30:00,39.49,39.73,38.46,39.46,187537.0,33.9408,34.147,33.0555,33.915,187537.0
2020-11-10 10:00:00,39.45,39.88,39.26,39.85,122261.0,33.9064,34.276,33.7431,34.2502,122261.0
2020-11-10 10:30:00,39.85,39.85,39.2,39.57,135866.0,34.2502,34.2502,33.6915,34.0095,135866.0
2020-11-10 11:00:00,39.57,39.68,39.28,39.45,88093.0,34.0095,34.1041,33.7603,33.9064,88093.0
2020-11-10 11:30:00,39.44,39.51,39.18,39.27,107752.0,33.8978,33.9579,33.6743,33.7517,107752.0
2020-11-10 12:00:00,39.25,39.33,39.03,39.25,63466.0,33.7345,33.8032,33.5454,33.7345,63466.0
2020-11-10 12:30:00,39.26,39.45,39.16,39.31,55770.0,33.7431,33.9064,33.6571,33.786,55770.0
2020-11-10 13:00:00,39.32,39.45,39.01,39.1,95161.0,33.7946,33.9064,33.5282,33.6056,95161.0
2020-11-10 13:30:00,39.08,39.11,38.88,39.05,85454.0,33.5884,33.6142,33.4165,33.5626,85454.0
2020-11-10 14:00:00,39.05,39.17,38.97,39.03,93488.0,33.5626,33.6657,33.4938,33.5454,93488.0
2020-11-10 14:30:00,39.01,39.07,38.84,39.01,96825.0,33.5282,33.5798,33.3821,33.5282,96825.0
2020-11-10 15:00:00,39.01,39.21,38.95,39.03,102251.0,33.5282,33.7001,33.4766,33.5454,102251.0
2020-11-10 15:30:00,39.03,39.04,38.76,38.99,389524.0,33.5454,33.554,33.3133,33.511,389524.0
2020-11-11 09:30:00,39.03,39.03,36.75,36.8,306007.0,33.5454,33.5454,31.5858,31.6288,306007.0
2020-11-11 10:00:00,36.8,37.09,36.49,37.0,248270.0,31.6288,31.878,31.3623,31.8007,248270.0
2020-11-11 10:30:00,37.02,37.26,36.79,36.92,99381.0,31.8178,32.0241,31.6202,31.7319,99381.0
2020-11-11 11:00:00,36.93,37.43,36.93,37.4,94348.0,31.7405,32.1702,31.7405,32.1444,94348.0
2020-11-11 11:30:00,37.41,37.63,37.4,37.43,99687.0,32.153,32.3421,32.1444,32.1702,99687.0
2020-11-11 12:00:00,37.43,37.56,37.23,37.27,85320.0,32.1702,32.282,31.9983,32.0327,85320.0
2020-11-11 12:30:00,37.26,37.51,37.16,37.4,57529.0,32.0241,32.239,31.9382,32.1444,57529.0
2020-11-11 13:00:00,37.4,37.42,37.11,37.29,65015.0,32.1444,32.1616,31.8952,32.0499,65015.0
2020-11-11 13:30:00,37.3,37.32,37.11,37.11,75172.0,32.0585,32.0757,31.8952,31.8952,75172.0
2020-11-11 14:00:00,37.12,37.31,37.1,37.14,148652.0,31.9038,32.0671,31.8866,31.921,148652.0
2020-11-11 14:30:00,37.13,37.2,36.85,37.05,89475.0,31.9124,31.9726,31.6717,31.8436,89475.0
2020-11-11 15:00:00,37.05,37.07,36.86,36.86,88456.0,31.8436,31.8608,31.6803,31.6803,88456.0
2020-11-11 15:30:00,36.86,37.27,36.86,37.26,341634.0,31.6803,32.0327,31.6803,32.0241,341634.0
2020-11-12 09:30:00,36.24,36.87,35.94,35.99,121464.0,31.1475,31.6889,30.8896,30.9326,121464.0
2020-11-12 10:00:00,36.01,36.65,35.87,36.41,97760.0,30.9498,31.4998,30.8294,31.2936,97760.0
2020-11-12 10:30:00,36.41,36.68,36.31,36.65,48842.0,31.2936,31.5256,31.2076,31.4998,48842.0
2020-11-12 11:00:00,36.68,36.94,36.53,36.66,41186.0,31.5256,31.7491,31.3967,31.5084,41186.0
2020-11-12 11:30:00,36.66,36.79,36.5,36.52,45506.0,31.5084,31.6202,31.3709,31.3881,45506.0
2020-11-12 12:00:00,36.51,36.86,36.48,36.71,55619.0,31.3795,31.6803,31.3537,31.5514,55619.0
2020-11-12 12:30:00,36.71,36.77,36.32,36.34,115203.0,31.5514,31.603,31.2162,31.2334,115203.0
2020-11-12 13:00:00,36.34,36.42,35.95,36.0,85872.0,31.2334,31.3022,30.8982,30.9412,85872.0
2020-11-12 13:30:00,36.0,36.12,35.91,36.05,72942.0,30.9412,31.0443,30.8638,30.9842,72942.0
2020-11-12 14:00:00,36.04,36.11,35.83,35.95,71180.0,30.9756,31.0357,30.7951,30.8982,71180.0
2020-11-12 14:30:00,35.97,36.16,35.8,35.87,73756.0,30.9154,31.0787,30.7693,30.8294,73756.0
2020-11-12 15:00:00,35.86,36.19,35.74,36.12,142540.0,30.8209,31.1045,30.7177,31.0443,142540.0
2020-11-12 15:30:00,36.11,36.36,36.05,36.33,185778.0,31.0357,31.2506,30.9842,31.2248,185778.0
2020-11-13 09:30:00,36.75,37.44,36.35,37.3,90411.0,31.5858,32.1788,31.242,32.0585,90411.0
2020-11-13 10:00:00,37.32,37.76,37.28,37.69,102340.0,32.0757,32.4539,32.0413,32.3937,102340.0
2020-11-13 10:30:00,37.68,37.79,37.33,37.35,58001.0,32.3851,32.4796,32.0843,32.1015,58001.0
2020-11-13 11:00:00,37.36,37.6,37.36,37.57,48537.0,32.1101,32.3163,32.1101,32.2906,48537.0
2020-11-13 11:30:00,37.58,37.67,37.46,37.52,47689.0,32.2992,32.3765,32.196,32.2476,47689.0
2020-11-13 12:00:00,37.51,37.51,37.33,37.38,24542.0,32.239,32.239,32.0843,32.1273,24542.0
2020-11-13 12:30:00,37.37,37.48,37.36,37.4,22811.0,32.1187,32.2132,32.1101,32.1444,22811.0
2020-11-13 13:00:00,37.4,37.47,37.33,37.47,34904.0,32.1444,32.2046,32.0843,32.2046,34904.0
2020-11-13 13:30:00,37.47,37.71,37.39,37.56,68932.0,32.2046,32.4109,32.1359,32.282,68932.0
2020-11-13 14:00:00,37.56,37.67,37.53,37.61,45302.0,32.282,32.3765,32.2562,32.3249,45302.0
2020-11-13 14:30:00,37.63,37.67,37.5,37.6,54575.0,32.3421,32.3765,32.2304,32.3163,54575.0
2020-11-13 15:00:00,37.59,37.61,37.4,37.47,80519.0,32.3077,32.3249,32.1444,32.2046,80519.0
2020-11-13 15:30:00,37.47,37.75,37.42,37.49,257698.0,32.2046,32.4453,32.1616,32.2218,257698.0
2020-11-16 09:30:00,39.18,40.78,38.91,39.13,340507.0,33.6743,35.0495,33.4423,33.6313,340507.0
2020-11-16 10:00:00,39.12,39.86,39.02,39.75,130040.0,33.6227,34.2588,33.5368,34.1642,130040.0
2020-11-16 10:30:00,39.76,40.04,39.62,39.86,63847.0,34.1728,34.4135,34.0525,34.2588,63847.0
2020-11-16 11:00:00,39.87,39.97,39.49,39.95,59665.0,34.2674,34.3533,33.9408,34.3361,59665.0
2020-11-16 11:30:00,39.92,39.99,39.72,39.84,93487.0,34.3103,34.3705,34.1384,34.2416,93487.0
2020-11-16 12:00:00,39.83,39.83,39.53,39.53,64420.0,34.233,34.233,33.9751,33.9751,64420.0
2020-11-16 12:30:00,39.53,39.67,39.51,39.54,50603.0,33.9751,34.0955,33.9579,33.9837,50603.0
2020-11-16 13:00:00,39.55,39.71,39.47,39.48,45384.0,33.9923,34.1298,33.9236,33.9322,45384.0
2020-11-16 13:30:00,39.47,39.56,39.27,39.36,38100.0,33.9236,34.0009,33.7517,33.829,38100.0
2020-11-16 14:00:00,39.34,39.48,39.32,39.47,39556.0,33.8118,33.9322,33.7946,33.9236,39556.0
2020-11-16 14:30:00,39.47,39.76,39.43,39.76,48862.0,33.9236,34.1728,33.8892,34.1728,48862.0
2020-11-16 15:00:00,39.76,39.77,39.6,39.67,75743.0,34.1728,34.1814,34.0353,34.0955,75743.0
2020-11-16 15:30:00,39.67,39.78,39.6,39.75,279205.0,34.0955,34.19,34.0353,34.1642,279205.0
2020-11-17 09:30:00,38.74,39.3,38.47,38.51,213801.0,33.2961,33.7775,33.0641,33.0985,213801.0
2020-11-17 10:00:00,38.51,38.84,38.44,38.72,98275.0,33.0985,33.3821,33.0383,33.279,98275.0
2020-11-17 10:30:00,38.72,38.98,38.61,38.88,70137.0,33.279,33.5024,33.1844,33.4165,70137.0
2020-11-17 11:00:00,38.85,39.37,38.78,39.35,50310.0,33.3907,33.8376,33.3305,33.8204,50310.0
2020-11-17 11:30:00,39.36,39.57,39.34,39.4,63852.0,33.829,34.0095,33.8118,33.8634,63852.0
2020-11-17 12:00:00,39.4,39.54,39.29,39.5,156735.0,33.8634,33.9837,33.7689,33.9493,156735.0
2020-11-17 12:30:00,39.5,39.52,39.23,39.29,39568.0,33.9493,33.9665,33.7173,33.7689,39568.0
2020-11-17 13:00:00,39.29,39.41,39.25,39.41,30362.0,33.7689,33.872,33.7345,33.872,30362.0
2020-11-17 13:30:00,39.4,39.59,39.34,39.45,44810.0,33.8634,34.0267,33.8118,33.9064,44810.0
2020-11-17 14:00:00,39.48,39.71,39.48,39.62,43525.0,33.9322,34.1298,33.9322,34.0525,43525.0
2020-11-17 14:30:00,39.62,39.7,39.57,39.63,31432.0,34.0525,34.1212,34.0095,34.0611,31432.0
2020-11-17 15:00:00,39.62,39.62,39.35,39.43,62797.0,34.0525,34.0525,33.8204,33.8892,62797.0
2020-11-17 15:30:00,39.43,39.7,39.42,39.62,205942.0,33.8892,34.1212,33.8806,34.0525,205942.0
2020-11-18 09:30:00,39.96,40.04,39.6,39.92,49906.0,34.3447,34.4135,34.0353,34.3103,49906.0
2020-11-18 10:00:00,39.94,40.14,39.63,39.93,70313.0,34.3275,34.4994,34.0611,34.3189,70313.0
2020-11-18 10:30:00,39.94,40.0,39.68,39.78,42903.0,34.3275,34.3791,34.1041,34.19,42903.0
2020-11-18 11:00:00,39.77,40.08,39.71,39.91,54936.0,34.1814,34.4478,34.1298,34.3017,54936.0
2020-11-18 11:30:00,39.89,40.01,39.65,39.78,46817.0,34.2845,34.3877,34.0783,34.19,46817.0
2020-11-18 12:00:00,39.78,39.78,39.5,39.53,45158.0,34.19,34.19,33.9493,33.9751,45158.0
2020-11-18 12:30:00,39.52,39.72,39.48,39.58,32522.0,33.9665,34.1384,33.9322,34.0181,32522.0
2020-11-18 13:00:00,39.58,39.67,39.43,39.43,42193.0,34.0181,34.0955,33.8892,33.8892,42193.0
2020-11-18 13:30:00,39.43,39.48,39.29,39.34,39033.0,33.8892,33.9322,33.7689,33.8118,39033.0
2020-11-18 14:00:00,39.36,39.47,39.1,39.2,33727.0,33.829,33.9236,33.6056,33.6915,33727.0
2020-11-18 14:30:00,39.19,39.4,39.14,39.28,115486.0,33.6829,33.8634,33.6399,33.7603,115486.0
2020-11-18 15:00:00,39.28,39.47,39.05,39.05,132295.0,33.7603,33.9236,33.5626,33.5626,132295.0
2020-11-18 15:30:00,39.04,39.23,38.93,38.93,230208.0,33.554,33.7173,33.4594,33.4594,230208.0
2020-11-19 09:30:00,38.35,38.7,38.05,38.07,209377.0,32.961,33.2618,32.7031,32.7203,209377.0
2020-11-19 10:00:00,38.09,38.23,37.89,38.01,131520.0,32.7375,32.8578,32.5656,32.6687,131520.0
2020-11-19 10:30:00,38.01,38.18,37.89,37.97,112675.0,32.6687,32.8148,32.5656,32.6343,112675.0
2020-11-19 11:00:00,37.96,38.19,37.88,38.06,74852.0,32.6258,32.8234,32.557,32.7117,74852.0
2020-11-19 11:30:00,38.05,38.09,37.9,37.95,63006.0,32.7031,32.7375,32.5742,32.6172,63006.0
2020-11-19 12:00:00,37.94,37.99,37.72,37.82,100039.0,32.6086,32.6515,32.4195,32.5054,100039.0
2020-11-19 12:30:00,37.81,37.94,37.77,37.9,43804.0,32.4968,32.6086,32.4625,32.5742,43804.0
2020-11-19 13:00:00,37.89,38.13,37.89,38.04,59349.0,32.5656,32.7719,32.5656,32.6945,59349.0
2020-11-19 13:30:00,38.04,38.24,38.02,38.05,68363.0,32.6945,32.8664,32.6773,32.7031,68363.0
2020-11-19 14:00:00,38.05,38.11,38.0,38.04,67317.0,32.7031,32.7547,32.6601,32.6945,67317.0
2020-11-19 14:30:00,38.04,38.4,38.03,38.29,69098.0,32.6945,33.0039,32.6859,32.9094,69098.0
2020-11-19 15:00:00,38.29,38.29,38.11,38.14,85620.0,32.9094,32.9094,32.7547,32.7805,85620.0
2020-11-19 15:30:00,38.15,38.43,38.12,38.38,247879.0,32.7891,33.0297,32.7633,32.9867,247879.0
2020-11-20 09:30:00,38.01,38.44,37.68,38.14,100264.0,32.6687,33.0383,32.3851,32.7805,100264.0
2020-11-20 10:00:00,38.15,38.32,37.94,37.97,72945.0,32.7891,32.9352,32.6086,32.6343,72945.0
2020-11-20 10:30:00,38.02,38.02,37.75,37.8,33772.0,32.6773,32.6773,32.4453,32.4882,33772.0
2020-11-20 11:00:00,37.8,37.97,37.67,37.93,49848.0,32.4882,32.6343,32.3765,32.6,49848.0
2020-11-20 11:30:00,37.94,38.09,37.89,38.08,66674.0,32.6086,32.7375,32.5656,32.7289,66674.0
2020-11-20 12:00:00,38.08,38.12,38.0,38.05,55015.0,32.7289,32.7633,32.6601,32.7031,55015.0
2020-11-20 12:30:00,38.06,38.13,37.93,38.13,79835.0,32.7117,32.7719,32.6,32.7719,79835.0
2020-11-20 13:00:00,38.13,38.27,38.06,38.12,68527.0,32.7719,32.8922,32.7117,32.7633,68527.0
2020-11-20 13:30:00,38.1,38.21,38.03,38.18,53606.0,32.7461,32.8406,32.6859,32.8148,53606.0
2020-11-20 14:00:00,38.18,38.21,38.06,38.12,59919.0,32.8148,32.8406,32.7117,32.7633,59919.0
2020-11-20 14:30:00,38.12,38.15,38.01,38.07,68589.0,32.7633,32.7891,32.6687,32.7203,68589.0
2020-11-20 15:00:00,38.07,38.3,38.05,38.29,157043.0,32.7203,32.918,32.7031,32.9094,157043.0
2020-11-20 15:30:00,38.29,38.54,38.25,38.28,361679.0,32.9094,33.1243,32.875,32.9008,361679.0
2020-11-23 09:30:00,38.95,39.26,38.72,39.03,121478.0,33.4766,33.7431,33.279,33.5454,121478.0
2020-11-23 10:00:00,39.05,39.39,38.95,39.15,101675.0,33.5626,33.8548,33.4766,33.6485,101675.0
2020-11-23 10:30:00,39.14,39.36,39.13,39.31,103847.0,33.6399,33.829,33.6313,33.786,103847.0
2020-11-23 11:00:00,39.32,39.62,39.26,39.55,80639.0,33.7946,34.0525,33.7431,33.9923,80639.0
2020-11-23 11:30:00,39.53,39.53,39.38,39.47,79896.0,33.9751,33.9751,33.8462,33.9236,79896.0
2020-11-23 12:00:00,39.48,39.49,39.3,39.31,39825.0,33.9322,33.9408,33.7775,33.786,39825.0
2020-11-23 12:30:00,39.32,39.34,39.21,39.3,41348.0,33.7946,33.8118,33.7001,33.7775,41348.0
2020-11-23 13:00:00,39.29,39.34,39.15,39.16,39868.0,33.7689,33.8118,33.6485,33.6571,39868.0
2020-11-23 13:30:00,39.16,39.24,39.09,39.21,54559.0,33.6571,33.7259,33.597,33.7001,54559.0
2020-11-23 14:00:00,39.21,39.27,39.05,39.1,70905.0,33.7001,33.7517,33.5626,33.6056,70905.0
2020-11-23 14:30:00,39.11,39.35,39.1,39.34,67780.0,33.6142,33.8204,33.6056,33.8118,67780.0
2020-11-23 15:00:00,39.33,39.58,39.32,39.46,90290.0,33.8032,34.0181,33.7946,33.915,90290.0
2020-11-23 15:30:00,39.44,39.64,39.35,39.56,298311.0,33.8978,34.0697,33.8204,34.0009,298311.0
2020-11-24 09:30:00,40.44,41.06,40.06,41.02,140801.0,34.7573,35.2901,34.4307,35.2558,140801.0
2020-11-24 10:00:00,41.03,41.53,40.99,41.51,114633.0,35.2643,35.6941,35.23,35.6769,114633.0
2020-11-24 10:30:00,41.49,41.51,41.16,41.43,164149.0,35.6597,35.6769,35.3761,35.6081,164149.0
2020-11-24 11:00:00,41.45,41.71,41.32,41.7,133194.0,35.6253,35.8488,35.5136,35.8402,133194.0
2020-11-24 11:30:00,41.71,42.11,41.66,42.07,146340.0,35.8488,36.1926,35.8058,36.1582,146340.0
2020-11-24 12:00:00,42.07,42.24,41.93,41.93,124134.0,36.1582,36.3043,36.0379,36.0379,124134.0
2020-11-24 12:30:00,41.94,42.11,41.9,42.03,65855.0,36.0465,36.1926,36.0121,36.1238,65855.0
2020-11-24 13:00:00,42.05,42.21,42.04,42.14,97478.0,36.141,36.2785,36.1324,36.2184,97478.0
2020-11-24 13:30:00,42.14,42.15,41.77,41.8,85564.0,36.2184,36.227,35.9004,35.9261,85564.0
2020-11-24 14:00:00,41.8,41.96,41.79,41.79,154094.0,35.9261,36.0637,35.9176,35.9176,154094.0
2020-11-24 14:30:00,41.8,42.02,41.72,41.96,74221.0,35.9261,36.1152,35.8574,36.0637,74221.0
2020-11-24 15:00:00,41.96,41.97,41.78,41.84,95613.0,36.0637,36.0723,35.909,35.9605,95613.0
2020-11-24 15:30:00,41.82,41.91,41.68,41.86,253036.0,35.9433,36.0207,35.823,35.9777,253036.0
2020-11-25 09:30:00,40.88,41.02,40.35,40.52,400146.0,35.1354,35.2558,34.6799,34.826,400146.0
2020-11-25 10:00:00,40.51,40.76,40.39,40.51,161680.0,34.8174,35.0323,34.7143,34.8174,161680.0
2020-11-25 10:30:00,40.53,40.6,40.31,40.34,121017.0,34.8346,34.8948,34.6455,34.6713,121017.0
2020-11-25 11:00:00,40.33,40.74,40.31,40.62,71071.0,34.6627,35.0151,34.6455,34.912,71071.0
2020-11-25 11:30:00,40.63,40.85,40.58,40.8,112134.0,34.9206,35.1096,34.8776,35.0667,112134.0
2020-11-25 12:00:00,40.82,40.87,40.69,40.83,68272.0,35.0839,35.1268,34.9721,35.0925,68272.0
2020-11-25 12:30:00,40.82,40.89,40.74,40.78,67116.0,35.0839,35.144,35.0151,35.0495,67116.0
2020-11-25 13:00:00,40.78,41.0,40.78,40.98,60315.0,35.0495,35.2386,35.0495,35.2214,60315.0
2020-11-25 13:30:00,40.99,41.05,40.87,40.96,67753.0,35.23,35.2815,35.1268,35.2042,67753.0
2020-11-25 14:00:00,40.96,40.96,40.8,40.88,60042.0,35.2042,35.2042,35.0667,35.1354,60042.0
2020-11-25 14:30:00,40.87,40.91,40.8,40.88,64836.0,35.1268,35.1612,35.0667,35.1354,64836.0
2020-11-25 15:00:00,40.88,40.98,40.85,40.92,85223.0,35.1354,35.2214,35.1096,35.1698,85223.0
2020-11-25 15:30:00,40.93,40.98,40.78,40.96,387402.0,35.1784,35.2214,35.0495,35.2042,387402.0
2020-11-27 09:30:00,40.44,41.02,39.76,39.77,293564.0,34.7573,35.2558,34.1728,34.1814,293564.0
2020-11-27 10:00:00,39.75,39.9,39.43,39.52,139713.0,34.1642,34.2931,33.8892,33.9665,139713.0
2020-11-27 10:30:00,39.52,39.63,39.3,39.59,140246.0,33.9665,34.0611,33.7775,34.0267,140246.0
2020-11-27 11:00:00,39.58,39.66,39.42,39.5,104835.0,34.0181,34.0869,33.8806,33.9493,104835.0
2020-11-27 11:30:00,39.51,40.47,39.51,40.39,114151.0,33.9579,34.783,33.9579,34.7143,114151.0
2020-11-27 12:00:00,40.39,40.39,39.7,39.74,109013.0,34.7143,34.7143,34.1212,34.1556,109013.0
2020-11-27 12:30:00,39.74,39.82,39.37,39.48,354213.0,34.1556,34.2244,33.8376,33.9322,354213.0
2020-11-30 09:30:00,39.36,39.8,38.9,39.66,243088.0,33.829,34.2072,33.4337,34.0869,243088.0
2020-11-30 10:00:00,39.67,39.67,38.99,38.99,152377.0,34.0955,34.0955,33.511,33.511,152377.0
2020-11-30 10:30:00,39.01,39.49,38.85,39.48,149583.0,33.5282,33.9408,33.3907,33.9322,149583.0
2020-11-30 11:00:00,39.49,39.58,39.24,39.24,100945.0,33.9408,34.0181,33.7259,33.7259,100945.0
2020-11-30 11:30:00,39.25,39.32,38.99,39.08,105497.0,33.7345,33.7946,33.511,33.5884,105497.0
2020-11-30 12:00:00,39.08,39.17,38.97,39.07,92908.0,33.5884,33.6657,33.4938,33.5798,92908.0
2020-11-30 12:30:00,39.06,39.28,38.99,39.25,96833.0,33.5712,33.7603,33.511,33.7345,96833.0
2020-11-30 13:00:00,39.27,39.32,39.09,39.23,109603.0,33.7517,33.7946,33.597,33.7173,109603.0
2020-11-30 13:30:00,39.23,39.34,39.14,39.23,106100.0,33.7173,33.8118,33.6399,33.7173,106100.0
2020-11-30 14:00:00,39.21,39.21,38.97,38.97,127626.0,33.7001,33.7001,33.4938,33.4938,127626.0
2020-11-30 14:30:00,38.97,39.06,38.81,39.02,156704.0,33.4938,33.5712,33.3563,33.5368,156704.0
2020-11-30 15:00:00,39.03,39.08,38.71,38.72,211162.0,33.5454,33.5884,33.2704,33.279,211162.0
2020-11-30 15:30:00,38.72,38.94,38.44,38.59,1217472.0,33.279,33.468,33.0383,33.1672,1217472.0
2020-12-01 09:30:00,39.53,39.96,39.04,39.89,153331.0,33.9751,34.3447,33.554,34.2845,153331.0
2020-12-01 10:00:00,39.9,40.16,39.6,39.96,105248.0,34.2931,34.5166,34.0353,34.3447,105248.0
2020-12-01 10:30:00,39.97,40.12,39.81,39.9,73053.0,34.3533,34.4822,34.2158,34.2931,73053.0
2020-12-01 11:00:00,39.91,39.99,39.73,39.75,83173.0,34.3017,34.3705,34.147,34.1642,83173.0
2020-12-01 11:30:00,39.75,39.76,39.31,39.35,70403.0,34.1642,34.1728,33.786,33.8204,70403.0
2020-12-01 12:00:00,39.34,39.5,39.28,39.44,48620.0,33.8118,33.9493,33.7603,33.8978,48620.0
2020-12-01 12:30:00,39.44,39.53,39.31,39.5,47385.0,33.8978,33.9751,33.786,33.9493,47385.0
2020-12-01 13:00:00,39.5,39.57,39.41,39.44,32556.0,33.9493,34.0095,33.872,33.8978,32556.0
2020-12-01 13:30:00,39.45,39.65,39.38,39.63,38594.0,33.9064,34.0783,33.8462,34.0611,38594.0
2020-12-01 14:00:00,39.63,39.79,39.62,39.74,73311.0,34.0611,34.1986,34.0525,34.1556,73311.0
2020-12-01 14:30:00,39.75,39.75,39.64,39.71,65217.0,34.1642,34.1642,34.0697,34.1298,65217.0
2020-12-01 15:00:00,39.71,39.88,39.66,39.86,245423.0,34.1298,34.276,34.0869,34.2588,245423.0
2020-12-01 15:30:00,39.85,40.14,39.72,40.08,699432.0,34.2502,34.4994,34.1384,34.4478,699432.0
2020-12-02 09:30:00,40.0,41.02,39.96,40.81,246060.0,34.3791,35.2558,34.3447,35.0753,246060.0
2020-12-02 10:00:00,40.81,40.98,40.53,40.64,136338.0,35.0753,35.2214,34.8346,34.9292,136338.0
2020-12-02 10:30:00,40.65,40.93,40.59,40.91,89443.0,34.9377,35.1784,34.8862,35.1612,89443.0
2020-12-02 11:00:00,40.92,41.29,40.91,41.26,146010.0,35.1698,35.4878,35.1612,35.462,146010.0
2020-12-02 11:30:00,41.26,41.34,41.08,41.12,301267.0,35.462,35.5308,35.3073,35.3417,301267.0
2020-12-02 12:00:00,41.13,41.26,41.05,41.09,168819.0,35.3503,35.462,35.2815,35.3159,168819.0
2020-12-02 12:30:00,41.08,41.39,41.08,41.33,105670.0,35.3073,35.5738,35.3073,35.5222,105670.0
2020-12-02 13:00:00,41.34,41.46,41.28,41.38,135732.0,35.5308,35.6339,35.4792,35.5652,135732.0
2020-12-02 13:30:00,41.41,41.45,41.13,41.21,80729.0,35.591,35.6253,35.3503,35.4191,80729.0
2020-12-02 14:00:00,41.2,41.45,41.17,41.45,69695.0,35.4105,35.6253,35.3847,35.6253,69695.0
2020-12-02 14:30:00,41.45,41.65,41.44,41.56,89795.0,35.6253,35.7972,35.6167,35.7199,89795.0
2020-12-02 15:00:00,41.56,41.57,41.39,41.45,90347.0,35.7199,35.7285,35.5738,35.6253,90347.0
2020-12-02 15:30:00,41.46,41.61,41.28,41.6,584744.0,35.6339,35.7628,35.4792,35.7543,584744.0
2020-12-03 09:30:00,41.71,42.15,41.51,41.69,253732.0,35.8488,36.227,35.6769,35.8316,253732.0
2020-12-03 10:00:00,41.69,41.94,41.58,41.83,106591.0,35.8316,36.0465,35.7371,35.9519,106591.0
2020-12-03 10:30:00,41.83,42.27,41.78,42.27,72163.0,35.9519,36.3301,35.909,36.3301,72163.0
2020-12-03 11:00:00,42.27,42.44,42.21,42.35,114609.0,36.3301,36.4762,36.2785,36.3989,114609.0
2020-12-03 11:30:00,42.34,42.47,42.22,42.35,85175.0,36.3903,36.502,36.2871,36.3989,85175.0
2020-12-03 12:00:00,42.34,42.45,42.28,42.41,90818.0,36.3903,36.4848,36.3387,36.4504,90818.0
2020-12-03 12:30:00,42.4,42.53,42.37,42.53,61460.0,36.4418,36.5536,36.416,36.5536,61460.0
2020-12-03 13:00:00,42.54,42.63,42.47,42.61,71285.0,36.5622,36.6395,36.502,36.6223,71285.0
2020-12-03 13:30:00,42.59,42.6,42.3,42.32,38924.0,36.6051,36.6137,36.3559,36.3731,38924.0
2020-12-03 14:00:00,42.32,42.59,42.31,42.55,62089.0,36.3731,36.6051,36.3645,36.5708,62089.0
2020-12-03 14:30:00,42.55,42.64,42.5,42.58,55665.0,36.5708,36.6481,36.5278,36.5965,55665.0
2020-12-03 15:00:00,42.58,42.74,42.56,42.7,99348.0,36.5965,36.7341,36.5793,36.6997,99348.0
2020-12-03 15:30:00,42.7,42.75,42.13,42.44,581088.0,36.6997,36.7427,36.2098,36.4762,581088.0
2020-12-04 09:30:00,44.15,44.27,43.0,43.76,351821.0,37.9459,38.0491,36.9575,37.6107,351821.0
2020-12-04 10:00:00,43.75,44.3,43.59,44.26,277965.0,37.6021,38.0748,37.4646,38.0405,277965.0
2020-12-04 10:30:00,44.25,44.27,43.98,44.21,116115.0,38.0319,38.0491,37.7998,37.9975,116115.0
2020-12-04 11:00:00,44.23,44.25,43.89,43.99,101965.0,38.0147,38.0319,37.7225,37.8084,101965.0
2020-12-04 11:30:00,43.99,44.06,43.72,43.99,81373.0,37.8084,37.8686,37.5763,37.8084,81373.0
2020-12-04 12:00:00,43.98,44.03,43.73,43.89,43508.0,37.7998,37.8428,37.5849,37.7225,43508.0
2020-12-04 12:30:00,43.9,43.93,43.74,43.85,51379.0,37.731,37.7568,37.5935,37.6881,51379.0
2020-12-04 13:00:00,43.86,43.95,43.69,43.7,136685.0,37.6967,37.774,37.5506,37.5592,136685.0
2020-12-04 13:30:00,43.69,43.88,43.65,43.68,87156.0,37.5506,37.7139,37.5162,37.542,87156.0
2020-12-04 14:00:00,43.68,43.75,43.62,43.66,94811.0,37.542,37.6021,37.4904,37.5248,94811.0
2020-12-04 14:30:00,43.67,43.82,43.67,43.79,84707.0,37.5334,37.6623,37.5334,37.6365,84707.0
2020-12-04 15:00:00,43.8,43.96,43.65,43.89,148623.0,37.6451,37.7826,37.5162,37.7225,148623.0
2020-12-04 15:30:00,43.89,44.04,43.83,44.03,354032.0,37.7225,37.8514,37.6709,37.8428,354032.0
2020-12-07 09:30:00,43.94,43.94,43.14,43.36,95301.0,37.7654,37.7654,37.0778,37.2669,95301.0
2020-12-07 10:00:00,43.34,43.74,43.16,43.52,62668.0,37.2497,37.5935,37.095,37.4044,62668.0
2020-12-07 10:30:00,43.55,43.75,43.5,43.58,56381.0,37.4302,37.6021,37.3873,37.456,56381.0
2020-12-07 11:00:00,43.58,43.68,43.22,43.34,67869.0,37.456,37.542,37.1466,37.2497,67869.0
2020-12-07 11:30:00,43.33,43.48,43.28,43.45,36597.0,37.2411,37.3701,37.1982,37.3443,36597.0
2020-12-07 12:00:00,43.44,43.49,43.27,43.28,63885.0,37.3357,37.3787,37.1896,37.1982,63885.0
2020-12-07 12:30:00,43.28,43.31,43.09,43.12,68974.0,37.1982,37.224,37.0349,37.0607,68974.0
2020-12-07 13:00:00,43.09,43.12,42.92,43.05,56817.0,37.0349,37.0607,36.8888,37.0005,56817.0
2020-12-07 13:30:00,43.05,43.16,42.9,42.93,43403.0,37.0005,37.095,36.8716,36.8974,43403.0
2020-12-07 14:00:00,42.92,43.05,42.86,42.98,38320.0,36.8888,37.0005,36.8372,36.9403,38320.0
2020-12-07 14:30:00,42.98,43.1,42.97,43.04,47308.0,36.9403,37.0435,36.9317,36.9919,47308.0
2020-12-07 15:00:00,43.05,43.07,42.92,43.01,75649.0,37.0005,37.0177,36.8888,36.9661,75649.0
2020-12-07 15:30:00,43.02,43.16,42.83,42.91,294696.0,36.9747,37.095,36.8114,36.8802,294696.0
2020-12-08 09:30:00,42.04,43.19,41.81,42.81,76771.0,36.1324,37.1208,35.9347,36.7942,76771.0
2020-12-08 10:00:00,42.84,42.87,42.5,42.66,39755.0,36.82,36.8458,36.5278,36.6653,39755.0
2020-12-08 10:30:00,42.66,42.66,42.38,42.54,76568.0,36.6653,36.6653,36.4246,36.5622,76568.0
2020-12-08 11:00:00,42.54,42.77,42.53,42.69,133485.0,36.5622,36.7598,36.5536,36.6911,133485.0
2020-12-08 11:30:00,42.69,42.73,42.31,42.32,51960.0,36.6911,36.7255,36.3645,36.3731,51960.0
2020-12-08 12:00:00,42.32,42.53,42.26,42.52,90792.0,36.3731,36.5536,36.3215,36.545,90792.0
2020-12-08 12:30:00,42.52,42.66,42.44,42.65,62186.0,36.545,36.6653,36.4762,36.6567,62186.0
2020-12-08 13:00:00,42.66,42.69,42.5,42.57,142265.0,36.6653,36.6911,36.5278,36.5879,142265.0
2020-12-08 13:30:00,42.57,42.65,42.49,42.59,37862.0,36.5879,36.6567,36.5192,36.6051,37862.0
2020-12-08 14:00:00,42.6,42.78,42.58,42.74,21519.0,36.6137,36.7684,36.5965,36.7341,21519.0
2020-12-08 14:30:00,42.74,42.77,42.65,42.73,45237.0,36.7341,36.7598,36.6567,36.7255,45237.0
2020-12-08 15:00:00,42.72,42.83,42.7,42.8,44100.0,36.7169,36.8114,36.6997,36.7856,44100.0
2020-12-08 15:30:00,42.8,43.01,42.79,42.97,150821.0,36.7856,36.9661,36.777,36.9317,150821.0
2020-12-09 09:30:00,43.44,43.69,42.73,43.68,84205.0,37.3357,37.5506,36.7255,37.542,84205.0
2020-12-09 10:00:00,43.69,43.85,43.43,43.49,80972.0,37.5506,37.6881,37.3271,37.3787,80972.0
2020-12-09 10:30:00,43.51,43.51,43.08,43.08,61924.0,37.3959,37.3959,37.0263,37.0263,61924.0
2020-12-09 11:00:00,43.05,43.22,42.89,42.98,74485.0,37.0005,37.1466,36.863,36.9403,74485.0
2020-12-09 11:30:00,42.98,43.11,42.85,43.05,28183.0,36.9403,37.0521,36.8286,37.0005,28183.0
2020-12-09 12:00:00,43.05,43.2,43.02,43.14,25562.0,37.0005,37.1294,36.9747,37.0778,25562.0
2020-12-09 12:30:00,43.14,43.18,43.03,43.16,22873.0,37.0778,37.1122,36.9833,37.095,22873.0
2020-12-09 13:00:00,43.16,43.16,42.99,43.03,28442.0,37.095,37.095,36.9489,36.9833,28442.0
2020-12-09 13:30:00,43.0,43.0,42.65,42.67,73700.0,36.9575,36.9575,36.6567,36.6739,73700.0
2020-12-09 14:00:00,42.68,42.85,42.63,42.83,83040.0,36.6825,36.8286,36.6395,36.8114,83040.0
2020-12-09 14:30:00,42.83,42.86,42.7,42.81,65129.0,36.8114,36.8372,36.6997,36.7942,65129.0
2020-12-09 15:00:00,42.81,42.85,42.65,42.67,57799.0,36.7942,36.8286,36.6567,36.6739,57799.0
2020-12-09 15:30:00,42.67,42.83,42.67,42.72,202152.0,36.6739,36.8114,36.6739,36.7169,202152.0
2020-12-10 09:30:00,42.17,42.49,41.9,42.26,59523.0,36.2442,36.5192,36.0121,36.3215,59523.0
2020-12-10 10:00:00,42.26,42.42,42.18,42.32,35801.0,36.3215,36.459,36.2527,36.3731,35801.0
2020-12-10 10:30:00,42.33,42.67,42.33,42.52,39352.0,36.3817,36.6739,36.3817,36.545,39352.0
2020-12-10 11:00:00,42.56,42.61,42.42,42.53,40974.0,36.5793,36.6223,36.459,36.5536,40974.0
2020-12-10 11:30:00,42.52,42.54,42.29,42.37,42312.0,36.545,36.5622,36.3473,36.416,42312.0
2020-12-10 12:00:00,42.37,42.82,42.35,42.8,34622.0,36.416,36.8028,36.3989,36.7856,34622.0
2020-12-10 12:30:00,42.81,42.88,42.7,42.76,23728.0,36.7942,36.8544,36.6997,36.7512,23728.0
2020-12-10 13:00:00,42.71,42.72,42.55,42.66,28645.0,36.7083,36.7169,36.5708,36.6653,28645.0
2020-12-10 13:30:00,42.66,42.66,42.48,42.51,35774.0,36.6653,36.6653,36.5106,36.5364,35774.0
2020-12-10 14:00:00,42.52,42.53,42.4,42.48,22430.0,36.545,36.5536,36.4418,36.5106,22430.0
2020-12-10 14:30:00,42.47,42.66,42.46,42.53,21309.0,36.502,36.6653,36.4934,36.5536,21309.0
2020-12-10 15:00:00,42.55,42.75,42.55,42.71,42924.0,36.5708,36.7427,36.5708,36.7083,42924.0
2020-12-10 15:30:00,42.72,42.79,42.62,42.64,167886.0,36.7169,36.777,36.6309,36.6481,167886.0
2020-12-11 09:30:00,41.98,42.08,41.38,42.0,58511.0,36.0809,36.1668,35.5652,36.098,58511.0
2020-12-11 10:00:00,41.99,42.11,41.74,41.75,96465.0,36.0894,36.1926,35.8746,35.8832,96465.0
2020-12-11 10:30:00,41.75,41.92,41.7,41.76,109675.0,35.8832,36.0293,35.8402,35.8918,109675.0
2020-12-11 11:00:00,41.76,41.87,41.65,41.67,53153.0,35.8918,35.9863,35.7972,35.8144,53153.0
2020-12-11 11:30:00,41.68,41.76,41.56,41.63,55583.0,35.823,35.8918,35.7199,35.78,55583.0
2020-12-11 12:00:00,41.64,41.66,41.27,41.48,40416.0,35.7886,35.8058,35.4706,35.6511,40416.0
2020-12-11 12:30:00,41.46,41.58,41.36,41.52,44860.0,35.6339,35.7371,35.548,35.6855,44860.0
2020-12-11 13:00:00,41.52,41.57,41.37,41.57,53438.0,35.6855,35.7285,35.5566,35.7285,53438.0
2020-12-11 13:30:00,41.57,41.75,41.51,41.73,42851.0,35.7285,35.8832,35.6769,35.866,42851.0
2020-12-11 14:00:00,41.74,41.93,41.67,41.84,61887.0,35.8746,36.0379,35.8144,35.9605,61887.0
2020-12-11 14:30:00,41.88,41.89,41.76,41.76,42181.0,35.9949,36.0035,35.8918,35.8918,42181.0
2020-12-11 15:00:00,41.77,41.93,41.74,41.8,55163.0,35.9004,36.0379,35.8746,35.9261,55163.0
2020-12-11 15:30:00,41.8,41.9,41.59,41.68,239773.0,35.9261,36.0121,35.7457,35.823,239773.0
2020-12-14 09:30:00,42.4,42.58,41.59,41.77,117494.0,36.4418,36.5965,35.7457,35.9004,117494.0
2020-12-14 10:00:00,41.75,41.81,41.47,41.66,81962.0,35.8832,35.9347,35.6425,35.8058,81962.0
2020-12-14 10:30:00,41.67,41.68,41.14,41.17,64875.0,35.8144,35.823,35.3589,35.3847,64875.0
2020-12-14 11:00:00,41.16,41.36,40.97,41.03,66288.0,35.3761,35.548,35.2128,35.2643,66288.0
2020-12-14 11:30:00,41.04,41.15,40.95,40.99,26711.0,35.2729,35.3675,35.1956,35.23,26711.0
2020-12-14 12:00:00,41.01,41.21,40.94,41.11,60888.0,35.2472,35.4191,35.187,35.3331,60888.0
2020-12-14 12:30:00,41.11,41.16,40.92,41.07,38827.0,35.3331,35.3761,35.1698,35.2987,38827.0
2020-12-14 13:00:00,41.08,41.16,41.02,41.07,31193.0,35.3073,35.3761,35.2558,35.2987,31193.0
2020-12-14 13:30:00,41.07,41.19,40.93,40.96,28576.0,35.2987,35.4019,35.1784,35.2042,28576.0
2020-12-14 14:00:00,40.98,41.0,40.78,40.81,48504.0,35.2214,35.2386,35.0495,35.0753,48504.0
2020-12-14 14:30:00,40.81,40.93,40.73,40.92,53895.0,35.0753,35.1784,35.0065,35.1698,53895.0
2020-12-14 15:00:00,40.92,41.01,40.87,40.97,45723.0,35.1698,35.2472,35.1268,35.2128,45723.0
2020-12-14 15:30:00,40.96,40.96,40.69,40.71,244510.0,35.2042,35.2042,34.9721,34.9893,244510.0
2020-12-15 09:30:00,41.24,41.26,40.68,40.72,97802.0,35.4448,35.462,34.9635,34.9979,97802.0
2020-12-15 10:00:00,40.71,40.97,40.67,40.8,84305.0,34.9893,35.2128,34.9549,35.0667,84305.0
2020-12-15 10:30:00,40.82,41.0,40.54,40.96,37608.0,35.0839,35.2386,34.8432,35.2042,37608.0
2020-12-15 11:00:00,40.97,41.15,40.77,41.01,68769.0,35.2128,35.3675,35.0409,35.2472,68769.0
2020-12-15 11:30:00,40.97,41.03,40.91,40.98,34977.0,35.2128,35.2643,35.1612,35.2214,34977.0
2020-12-15 12:00:00,41.0,41.12,40.95,41.1,26299.0,35.2386,35.3417,35.1956,35.3245,26299.0
2020-12-15 12:30:00,41.11,41.37,41.11,41.31,88608.0,35.3331,35.5566,35.3331,35.505,88608.0
2020-12-15 13:00:00,41.32,41.4,41.23,41.24,60954.0,35.5136,35.5824,35.4362,35.4448,60954.0
2020-12-15 13:30:00,41.24,41.41,41.23,41.4,57947.0,35.4448,35.591,35.4362,35.5824,57947.0
2020-12-15 14:00:00,41.38,41.43,41.27,41.37,34182.0,35.5652,35.6081,35.4706,35.5566,34182.0
2020-12-15 14:30:00,41.38,41.43,41.25,41.26,38681.0,35.5652,35.6081,35.4534,35.462,38681.0
2020-12-15 15:00:00,41.25,41.55,41.25,41.41,99446.0,35.4534,35.7113,35.4534,35.591,99446.0
2020-12-15 15:30:00,41.41,41.62,41.37,41.61,224579.0,35.591,35.7714,35.5566,35.7628,224579.0
2020-12-16 09:30:00,41.62,41.75,41.18,41.43,46132.0,35.7714,35.8832,35.3933,35.6081,46132.0
2020-12-16 10:00:00,41.43,41.48,41.26,41.36,46800.0,35.6081,35.6511,35.462,35.548,46800.0
2020-12-16 10:30:00,41.41,41.49,41.15,41.32,66376.0,35.591,35.6597,35.3675,35.5136,66376.0
2020-12-16 11:00:00,41.32,41.58,41.29,41.57,43202.0,35.5136,35.7371,35.4878,35.7285,43202.0
2020-12-16 11:30:00,41.57,41.66,41.45,41.57,46621.0,35.7285,35.8058,35.6253,35.7285,46621.0
2020-12-16 12:00:00,41.58,41.59,41.43,41.47,30799.0,35.7371,35.7457,35.6081,35.6425,30799.0
2020-12-16 12:30:00,41.48,41.57,41.46,41.52,24524.0,35.6511,35.7285,35.6339,35.6855,24524.0
2020-12-16 13:00:00,41.54,41.54,41.38,41.38,22131.0,35.7027,35.7027,35.5652,35.5652,22131.0
2020-12-16 13:30:00,41.39,41.52,41.39,41.49,25826.0,35.5738,35.6855,35.5738,35.6597,25826.0
2020-12-16 14:00:00,41.5,41.71,41.5,41.59,80704.0,35.6683,35.8488,35.6683,35.7457,80704.0
2020-12-16 14:30:00,41.58,41.91,41.58,41.9,80921.0,35.7371,36.0207,35.7371,36.0121,80921.0
2020-12-16 15:00:00,41.91,41.94,41.71,41.92,112542.0,36.0207,36.0465,35.8488,36.0293,112542.0
2020-12-16 15:30:00,41.92,42.04,41.86,41.88,334234.0,36.0293,36.1324,35.9777,35.9949,334234.0
2020-12-17 09:30:00,41.92,41.92,41.2,41.3,88375.0,36.0293,36.0293,35.4105,35.4964,88375.0
2020-12-17 10:00:00,41.29,41.5,41.21,41.45,40436.0,35.4878,35.6683,35.4191,35.6253,40436.0
2020-12-17 10:30:00,41.43,41.5,41.11,41.3,35608.0,35.6081,35.6683,35.3331,35.4964,35608.0
2020-12-17 11:00:00,41.29,41.58,41.28,41.55,91109.0,35.4878,35.7371,35.4792,35.7113,91109.0
2020-12-17 11:30:00,41.55,41.82,41.52,41.81,81603.0,35.7113,35.9433,35.6855,35.9347,81603.0
2020-12-17 12:00:00,41.81,41.84,41.74,41.84,90513.0,35.9347,35.9605,35.8746,35.9605,90513.0
2020-12-17 12:30:00,41.84,41.99,41.83,41.97,55802.0,35.9605,36.0894,35.9519,36.0723,55802.0
2020-12-17 13:00:00,41.98,42.19,41.96,42.18,46651.0,36.0809,36.2613,36.0637,36.2527,46651.0
2020-12-17 13:30:00,42.18,42.18,42.03,42.15,56369.0,36.2527,36.2527,36.1238,36.227,56369.0
2020-12-17 14:00:00,42.14,42.22,42.1,42.16,50803.0,36.2184,36.2871,36.184,36.2356,50803.0
2020-12-17 14:30:00,42.17,42.19,42.03,42.05,61266.0,36.2442,36.2613,36.1238,36.141,61266.0
2020-12-17 15:00:00,42.06,42.11,41.98,42.06,82667.0,36.1496,36.1926,36.0809,36.1496,82667.0
2020-12-17 15:30:00,42.05,42.06,41.86,41.88,153926.0,36.141,36.1496,35.9777,35.9949,153926.0
2020-12-18 09:30:00,41.84,41.86,41.55,41.75,175343.0,35.9605,35.9777,35.7113,35.8832,175343.0
2020-12-18 10:00:00,41.79,41.8,41.31,41.37,50636.0,35.9176,35.9261,35.505,35.5566,50636.0
2020-12-18 10:30:00,41.35,41.5,41.23,41.28,23806.0,35.5394,35.6683,35.4362,35.4792,23806.0
2020-12-18 11:00:00,41.27,41.3,41.05,41.23,31347.0,35.4706,35.4964,35.2815,35.4362,31347.0
2020-12-18 11:30:00,41.22,41.32,41.11,41.2,29110.0,35.4277,35.5136,35.3331,35.4105,29110.0
2020-12-18 12:00:00,41.18,41.26,41.1,41.12,29316.0,35.3933,35.462,35.3245,35.3417,29316.0
2020-12-18 12:30:00,41.12,41.29,41.1,41.24,29362.0,35.3417,35.4878,35.3245,35.4448,29362.0
2020-12-18 13:00:00,41.22,41.28,41.14,41.25,15254.0,35.4277,35.4792,35.3589,35.4534,15254.0
2020-12-18 13:30:00,41.23,41.23,41.11,41.14,14058.0,35.4362,35.4362,35.3331,35.3589,14058.0
2020-12-18 14:00:00,41.13,41.32,41.06,41.32,34982.0,35.3503,35.5136,35.2901,35.5136,34982.0
2020-12-18 14:30:00,41.3,41.36,41.2,41.24,47775.0,35.4964,35.548,35.4105,35.4448,47775.0
2020-12-18 15:00:00,41.25,41.26,40.91,40.92,26497.0,35.4534,35.462,35.1612,35.1698,26497.0
2020-12-18 15:30:00,40.92,41.13,40.76,41.09,278403.0,35.1698,35.3503,35.0323,35.3159,278403.0
2020-12-21 09:30:00,41.19,42.21,40.88,41.98,189234.0,35.4019,36.2785,35.1354,36.0809,189234.0
2020-12-21 10:00:00,41.98,42.02,40.99,40.99,92802.0,36.0809,36.1152,35.23,35.23,92802.0
2020-12-21 10:30:00,40.96,41.85,40.94,41.81,117099.0,35.2042,35.9691,35.187,35.9347,117099.0
2020-12-21 11:00:00,41.8,41.9,41.66,41.68,45279.0,35.9261,36.0121,35.8058,35.823,45279.0
2020-12-21 11:30:00,41.65,41.7,41.46,41.59,32973.0,35.7972,35.8402,35.6339,35.7457,32973.0
2020-12-21 12:00:00,41.6,42.06,41.57,42.06,167339.0,35.7543,36.1496,35.7285,36.1496,167339.0
2020-12-21 12:30:00,42.06,42.39,42.06,42.35,183764.0,36.1496,36.4332,36.1496,36.3989,183764.0
2020-12-21 13:00:00,42.35,42.45,42.25,42.28,124566.0,36.3989,36.4848,36.3129,36.3387,124566.0
2020-12-21 13:30:00,42.27,42.46,42.27,42.31,46156.0,36.3301,36.4934,36.3301,36.3645,46156.0
2020-12-21 14:00:00,42.32,42.55,42.27,42.51,38216.0,36.3731,36.5708,36.3301,36.5364,38216.0
2020-12-21 14:30:00,42.51,42.56,42.31,42.34,60929.0,36.5364,36.5793,36.3645,36.3903,60929.0
2020-12-21 15:00:00,42.34,42.45,42.2,42.45,86911.0,36.3903,36.4848,36.2699,36.4848,86911.0
2020-12-21 15:30:00,42.45,42.49,42.24,42.45,296781.0,36.4848,36.5192,36.3043,36.4848,296781.0
2020-12-22 09:30:00,42.51,42.72,42.31,42.59,60672.0,36.5364,36.7169,36.3645,36.6051,60672.0
2020-12-22 10:00:00,42.62,42.86,42.53,42.74,40549.0,36.6309,36.8372,36.5536,36.7341,40549.0
2020-12-22 10:30:00,42.75,42.75,42.51,42.51,32719.0,36.7427,36.7427,36.5364,36.5364,32719.0
2020-12-22 11:00:00,42.56,42.68,42.27,42.33,38827.0,36.5793,36.6825,36.3301,36.3817,38827.0
2020-12-22 11:30:00,42.36,42.5,42.31,42.46,52450.0,36.4075,36.5278,36.3645,36.4934,52450.0
2020-12-22 12:00:00,42.45,42.45,42.26,42.26,33462.0,36.4848,36.4848,36.3215,36.3215,33462.0
2020-12-22 12:30:00,42.28,42.42,42.24,42.3,32607.0,36.3387,36.459,36.3043,36.3559,32607.0
2020-12-22 13:00:00,42.34,42.43,42.33,42.41,19013.0,36.3903,36.4676,36.3817,36.4504,19013.0
2020-12-22 13:30:00,42.4,42.48,42.35,42.44,20656.0,36.4418,36.5106,36.3989,36.4762,20656.0
2020-12-22 14:00:00,42.44,42.47,42.32,42.41,33704.0,36.4762,36.502,36.3731,36.4504,33704.0
2020-12-22 14:30:00,42.43,42.43,42.31,42.39,47663.0,36.4676,36.4676,36.3645,36.4332,47663.0
2020-12-22 15:00:00,42.4,42.43,42.22,42.23,41520.0,36.4418,36.4676,36.2871,36.2957,41520.0
2020-12-22 15:30:00,42.23,42.31,42.03,42.04,215937.0,36.2957,36.3645,36.1238,36.1324,215937.0
2020-12-23 09:30:00,42.29,43.49,42.29,43.38,61209.0,36.3473,37.3787,36.3473,37.2841,61209.0
2020-12-23 10:00:00,43.34,43.51,43.03,43.04,35947.0,37.2497,37.3959,36.9833,36.9919,35947.0
2020-12-23 10:30:00,43.1,43.45,43.02,43.41,32559.0,37.0435,37.3443,36.9747,37.3099,32559.0
2020-12-23 11:00:00,43.4,43.7,43.36,43.55,21087.0,37.3013,37.5592,37.2669,37.4302,21087.0
2020-12-23 11:30:00,43.57,43.62,43.37,43.43,19666.0,37.4474,37.4904,37.2755,37.3271,19666.0
2020-12-23 12:00:00,43.43,43.51,43.39,43.39,12464.0,37.3271,37.3959,37.2927,37.2927,12464.0
2020-12-23 12:30:00,43.39,43.51,43.33,43.49,11021.0,37.2927,37.3959,37.2411,37.3787,11021.0
2020-12-23 13:00:00,43.5,43.55,43.42,43.54,25284.0,37.3873,37.4302,37.3185,37.4216,25284.0
2020-12-23 13:30:00,43.55,43.6,43.48,43.57,25468.0,37.4302,37.4732,37.3701,37.4474,25468.0
2020-12-23 14:00:00,43.56,43.61,43.44,43.48,17478.0,37.4388,37.4818,37.3357,37.3701,17478.0
2020-12-23 14:30:00,43.48,43.6,43.44,43.48,16700.0,37.3701,37.4732,37.3357,37.3701,16700.0
2020-12-23 15:00:00,43.46,43.62,43.37,43.56,45372.0,37.3529,37.4904,37.2755,37.4388,45372.0
2020-12-23 15:30:00,43.55,43.65,43.46,43.52,103671.0,37.4302,37.5162,37.3529,37.4044,103671.0
2020-12-24 09:30:00,43.62,43.62,42.66,43.09,32794.0,37.4904,37.4904,36.6653,37.0349,32794.0
2020-12-24 10:00:00,43.03,43.04,42.79,42.87,18241.0,36.9833,36.9919,36.777,36.8458,18241.0
2020-12-24 10:30:00,42.88,43.22,42.73,43.22,18028.0,36.8544,37.1466,36.7255,37.1466,18028.0
2020-12-24 11:00:00,43.22,43.25,42.96,43.06,12439.0,37.1466,37.1724,36.9231,37.0091,12439.0
2020-12-24 11:30:00,42.96,43.15,42.95,43.11,11921.0,36.9231,37.0864,36.9145,37.0521,11921.0
2020-12-24 12:00:00,43.11,43.18,42.99,43.1,23048.0,37.0521,37.1122,36.9489,37.0435,23048.0
2020-12-24 12:30:00,43.13,43.44,43.12,43.33,56068.0,37.0693,37.3357,37.0607,37.2411,56068.0
2020-12-28 09:30:00,43.66,43.72,43.26,43.64,24383.0,37.5248,37.5763,37.181,37.5076,24383.0
2020-12-28 10:00:00,43.7,44.14,43.66,44.1,31732.0,37.5592,37.9373,37.5248,37.9029,31732.0
2020-12-28 10:30:00,44.09,44.11,43.42,43.46,40664.0,37.8943,37.9115,37.3185,37.3529,40664.0
2020-12-28 11:00:00,43.47,43.61,43.35,43.54,18105.0,37.3615,37.4818,37.2583,37.4216,18105.0
2020-12-28 11:30:00,43.54,43.77,43.51,43.62,21298.0,37.4216,37.6193,37.3959,37.4904,21298.0
2020-12-28 12:00:00,43.63,43.75,43.62,43.73,32419.0,37.499,37.6021,37.4904,37.5849,32419.0
2020-12-28 12:30:00,43.74,43.81,43.62,43.63,19558.0,37.5935,37.6537,37.4904,37.499,19558.0
2020-12-28 13:00:00,43.63,43.71,43.59,43.64,23231.0,37.499,37.5677,37.4646,37.5076,23231.0
2020-12-28 13:30:00,43.63,43.67,43.54,43.66,43385.0,37.499,37.5334,37.4216,37.5248,43385.0
2020-12-28 14:00:00,43.66,43.83,43.6,43.72,25791.0,37.5248,37.6709,37.4732,37.5763,25791.0
2020-12-28 14:30:00,43.73,43.8,43.52,43.59,29911.0,37.5849,37.6451,37.4044,37.4646,29911.0
2020-12-28 15:00:00,43.59,43.65,43.47,43.47,59587.0,37.4646,37.5162,37.3615,37.3615,59587.0
2020-12-28 15:30:00,43.48,43.5,43.31,43.36,125273.0,37.3701,37.3873,37.224,37.2669,125273.0
2020-12-29 09:30:00,43.39,43.39,42.93,42.96,61705.0,37.2927,37.2927,36.8974,36.9231,61705.0
2020-12-29 10:00:00,43.0,43.18,42.83,42.97,57373.0,36.9575,37.1122,36.8114,36.9317,57373.0
2020-12-29 10:30:00,42.97,43.01,42.74,42.88,43865.0,36.9317,36.9661,36.7341,36.8544,43865.0
2020-12-29 11:00:00,42.87,42.95,42.74,42.89,37038.0,36.8458,36.9145,36.7341,36.863,37038.0
2020-12-29 11:30:00,42.85,43.12,42.79,43.03,22422.0,36.8286,37.0607,36.777,36.9833,22422.0
2020-12-29 12:00:00,43.05,43.14,42.87,42.87,29060.0,37.0005,37.0778,36.8458,36.8458,29060.0
2020-12-29 12:30:00,42.87,42.87,42.67,42.72,35745.0,36.8458,36.8458,36.6739,36.7169,35745.0
2020-12-29 13:00:00,42.73,42.89,42.66,42.81,95294.0,36.7255,36.863,36.6653,36.7942,95294.0
2020-12-29 13:30:00,42.8,42.93,42.78,42.91,24707.0,36.7856,36.8974,36.7684,36.8802,24707.0
2020-12-29 14:00:00,42.92,42.92,42.63,42.63,25810.0,36.8888,36.8888,36.6395,36.6395,25810.0
2020-12-29 14:30:00,42.63,42.76,42.62,42.71,21124.0,36.6395,36.7512,36.6309,36.7083,21124.0
2020-12-29 15:00:00,42.72,42.98,42.71,42.97,27965.0,36.7169,36.9403,36.7083,36.9317,27965.0
2020-12-29 15:30:00,42.96,42.96,42.74,42.77,93659.0,36.9231,36.9231,36.7341,36.7598,93659.0
2020-12-30 09:30:00,42.77,43.47,42.77,43.19,36508.0,36.7598,37.3615,36.7598,37.1208,36508.0
2020-12-30 10:00:00,43.22,43.32,43.04,43.22,21407.0,37.1466,37.2326,36.9919,37.1466,21407.0
2020-12-30 10:30:00,43.27,43.31,43.11,43.16,25385.0,37.1896,37.224,37.0521,37.095,25385.0
2020-12-30 11:00:00,43.15,43.29,43.07,43.07,18895.0,37.0864,37.2068,37.0177,37.0177,18895.0
2020-12-30 11:30:00,43.02,43.06,42.9,42.93,16141.0,36.9747,37.0091,36.8716,36.8974,16141.0
2020-12-30 12:00:00,42.92,43.18,42.9,43.15,13325.0,36.8888,37.1122,36.8716,37.0864,13325.0
2020-12-30 12:30:00,43.14,43.26,43.11,43.17,15003.0,37.0778,37.181,37.0521,37.1036,15003.0
2020-12-30 13:00:00,43.17,43.24,43.03,43.03,17614.0,37.1036,37.1638,36.9833,36.9833,17614.0
2020-12-30 13:30:00,43.02,43.09,43.01,43.08,9924.0,36.9747,37.0349,36.9661,37.0263,9924.0
2020-12-30 14:00:00,43.05,43.16,43.04,43.15,33057.0,37.0005,37.095,36.9919,37.0864,33057.0
2020-12-30 14:30:00,43.13,43.34,43.12,43.16,53560.0,37.0693,37.2497,37.0607,37.095,53560.0
2020-12-30 15:00:00,43.17,43.21,43.07,43.18,31002.0,37.1036,37.138,37.0177,37.1122,31002.0
2020-12-30 15:30:00,43.19,43.28,43.16,43.21,134836.0,37.1208,37.1982,37.095,37.138,134836.0
2020-12-31 09:30:00,43.2,43.2,42.74,43.01,11758.0,37.1294,37.1294,36.7341,36.9661,11758.0
2020-12-31 10:00:00,42.99,43.19,42.93,43.18,16630.0,36.9489,37.1208,36.8974,37.1122,16630.0
2020-12-31 10:30:00,43.17,43.41,43.17,43.4,17884.0,37.1036,37.3099,37.1036,37.3013,17884.0
2020-12-31 11:00:00,43.44,43.56,43.35,43.42,23030.0,37.3357,37.4388,37.2583,37.3185,23030.0
2020-12-31 11:30:00,43.42,43.6,43.4,43.6,16465.0,37.3185,37.4732,37.3013,37.4732,16465.0
2020-12-31 12:00:00,43.6,43.62,43.5,43.57,23188.0,37.4732,37.4904,37.3873,37.4474,23188.0
2020-12-31 12:30:00,43.57,43.59,43.39,43.45,13528.0,37.4474,37.4646,37.2927,37.3443,13528.0
2020-12-31 13:00:00,43.46,43.54,43.43,43.48,14265.0,37.3529,37.4216,37.3271,37.3701,14265.0
2020-12-31 13:30:00,43.47,43.51,43.35,43.43,18031.0,37.3615,37.3959,37.2583,37.3271,18031.0
2020-12-31 14:00:00,43.41,43.5,43.35,43.44,31881.0,37.3099,37.3873,37.2583,37.3357,31881.0
2020-12-31 14:30:00,43.44,43.5,43.4,43.4,27956.0,37.3357,37.3873,37.3013,37.3013,27956.0
2020-12-31 15:00:00,43.38,43.57,43.35,43.54,56817.0,37.2841,37.4474,37.2583,37.4216,56817.0
2020-12-31 15:30:00,43.54,43.6,43.38,43.44,130741.0,37.4216,37.4732,37.2841,37.3357,130741.0
2021-01-04 09:30:00,43.08,43.61,43.08,43.46,79489.0,37.0263,37.4818,37.0263,37.3529,79489.0
2021-01-04 10:00:00,43.47,43.48,42.99,43.1,39606.0,37.3615,37.3701,36.9489,37.0435,39606.0
2021-01-04 10:30:00,43.09,43.1,42.37,42.55,66892.0,37.0349,37.0435,36.416,36.5708,66892.0
2021-01-04 11:00:00,42.58,42.6,42.23,42.49,81129.0,36.5965,36.6137,36.2957,36.5192,81129.0
2021-01-04 11:30:00,42.49,42.6,42.31,42.43,63534.0,36.5192,36.6137,36.3645,36.4676,63534.0
2021-01-04 12:00:00,42.43,42.48,42.22,42.3,40319.0,36.4676,36.5106,36.2871,36.3559,40319.0
2021-01-04 12:30:00,42.28,42.31,42.12,42.31,29059.0,36.3387,36.3645,36.2012,36.3645,29059.0
2021-01-04 13:00:00,42.31,42.8,42.26,42.74,35813.0,36.3645,36.7856,36.3215,36.7341,35813.0
2021-01-04 13:30:00,42.73,42.83,42.61,42.78,31118.0,36.7255,36.8114,36.6223,36.7684,31118.0
2021-01-04 14:00:00,42.79,42.79,42.51,42.65,38901.0,36.777,36.777,36.5364,36.6567,38901.0
2021-01-04 14:30:00,42.63,42.83,42.47,42.8,60580.0,36.6395,36.8114,36.502,36.7856,60580.0
2021-01-04 15:00:00,42.77,43.03,42.6,42.99,102449.0,36.7598,36.9833,36.6137,36.9489,102449.0
2021-01-04 15:30:00,42.99,43.1,42.87,42.93,377978.0,36.9489,37.0435,36.8458,36.8974,377978.0
2021-01-05 09:30:00,42.88,43.35,42.88,42.88,68805.0,36.8544,37.2583,36.8544,36.8544,68805.0
2021-01-05 10:00:00,42.89,43.2,42.77,42.86,43877.0,36.863,37.1294,36.7598,36.8372,43877.0
2021-01-05 10:30:00,42.87,42.88,42.54,42.66,39595.0,36.8458,36.8544,36.5622,36.6653,39595.0
2021-01-05 11:00:00,42.67,43.01,42.58,42.99,33960.0,36.6739,36.9661,36.5965,36.9489,33960.0
2021-01-05 11:30:00,43.0,43.06,42.78,43.03,102620.0,36.9575,37.0091,36.7684,36.9833,102620.0
2021-01-05 12:00:00,43.05,43.25,43.05,43.21,33965.0,37.0005,37.1724,37.0005,37.138,33965.0
2021-01-05 12:30:00,43.21,43.58,43.2,43.58,87651.0,37.138,37.456,37.1294,37.456,87651.0
2021-01-05 13:00:00,43.58,43.61,43.51,43.57,18498.0,37.456,37.4818,37.3959,37.4474,18498.0
2021-01-05 13:30:00,43.57,43.59,43.44,43.59,20474.0,37.4474,37.4646,37.3357,37.4646,20474.0
2021-01-05 14:00:00,43.59,43.79,43.59,43.77,34605.0,37.4646,37.6365,37.4646,37.6193,34605.0
2021-01-05 14:30:00,43.78,43.83,43.55,43.55,62152.0,37.6279,37.6709,37.4302,37.4302,62152.0
2021-01-05 15:00:00,43.56,43.76,43.56,43.65,87192.0,37.4388,37.6107,37.4388,37.5162,87192.0
2021-01-05 15:30:00,43.65,43.85,43.5,43.6,256366.0,37.5162,37.6881,37.3873,37.4732,256366.0
2021-01-06 09:30:00,45.34,47.68,45.34,47.09,332913.0,38.9687,40.9799,38.9687,40.4728,332913.0
2021-01-06 10:00:00,47.1,48.3,47.1,48.29,286123.0,40.4814,41.5127,40.4814,41.5042,286123.0
2021-01-06 10:30:00,48.28,49.04,48.25,48.7,315101.0,41.4956,42.1488,41.4698,41.8565,315101.0
2021-01-06 11:00:00,48.71,48.96,48.46,48.58,125853.0,41.8651,42.08,41.6503,41.7534,125853.0
2021-01-06 11:30:00,48.55,48.77,48.44,48.55,78303.0,41.7276,41.9167,41.6331,41.7276,78303.0
2021-01-06 12:00:00,48.58,48.87,48.43,48.73,106571.0,41.7534,42.0027,41.6245,41.8823,106571.0
2021-01-06 12:30:00,48.74,48.85,48.59,48.75,57329.0,41.8909,41.9855,41.762,41.8995,57329.0
2021-01-06 13:00:00,48.7,48.79,48.55,48.57,41007.0,41.8565,41.9339,41.7276,41.7448,41007.0
2021-01-06 13:30:00,48.58,48.77,48.5,48.66,73302.0,41.7534,41.9167,41.6846,41.8222,73302.0
2021-01-06 14:00:00,48.67,48.92,48.44,48.67,88127.0,41.8308,42.0456,41.6331,41.8308,88127.0
2021-01-06 14:30:00,48.66,48.73,48.04,48.39,142724.0,41.8222,41.8823,41.2893,41.5901,142724.0
2021-01-06 15:00:00,48.37,48.49,48.04,48.3,160615.0,41.5729,41.676,41.2893,41.5127,160615.0
2021-01-06 15:30:00,48.32,48.57,48.2,48.52,391311.0,41.5299,41.7448,41.4268,41.7018,391311.0
2021-01-07 09:30:00,49.24,50.77,48.95,50.6,243230.0,42.3207,43.6357,42.0714,43.4895,243230.0
2021-01-07 10:00:00,50.6,51.01,50.43,50.94,138735.0,43.4895,43.8419,43.3434,43.7818,138735.0
2021-01-07 10:30:00,50.9,51.1,50.78,51.0,74652.0,43.7474,43.9193,43.6443,43.8333,74652.0
2021-01-07 11:00:00,50.97,51.1,50.73,50.82,73289.0,43.8076,43.9193,43.6013,43.6786,73289.0
2021-01-07 11:30:00,50.82,50.98,50.7,50.83,66690.0,43.6786,43.8161,43.5755,43.6872,66690.0
2021-01-07 12:00:00,50.83,50.98,50.67,50.67,132522.0,43.6872,43.8161,43.5497,43.5497,132522.0
2021-01-07 12:30:00,50.68,50.75,50.31,50.57,70988.0,43.5583,43.6185,43.2403,43.4638,70988.0
2021-01-07 13:00:00,50.58,50.7,50.25,50.26,42528.0,43.4724,43.5755,43.1887,43.1973,42528.0
2021-01-07 13:30:00,50.27,50.51,50.26,50.41,42594.0,43.2059,43.4122,43.1973,43.3262,42594.0
2021-01-07 14:00:00,50.44,50.52,50.28,50.29,39892.0,43.352,43.4208,43.2145,43.2231,39892.0
2021-01-07 14:30:00,50.3,50.45,50.24,50.36,59571.0,43.2317,43.3606,43.1801,43.2833,59571.0
2021-01-07 15:00:00,50.34,50.38,50.07,50.09,92632.0,43.2661,43.3005,43.034,43.0512,92632.0
2021-01-07 15:30:00,50.1,50.16,49.96,49.98,400832.0,43.0598,43.1114,42.9395,42.9567,400832.0
2021-01-08 09:30:00,49.84,49.92,49.33,49.33,79247.0,42.8363,42.9051,42.398,42.398,79247.0
2021-01-08 10:00:00,49.25,49.31,48.77,48.82,89931.0,42.3293,42.3808,41.9167,41.9597,89931.0
2021-01-08 10:30:00,48.76,49.0,48.64,48.73,139623.0,41.9081,42.1144,41.805,41.8823,139623.0
2021-01-08 11:00:00,48.74,48.85,48.44,48.55,128722.0,41.8909,41.9855,41.6331,41.7276,128722.0
2021-01-08 11:30:00,48.55,48.87,48.47,48.64,206038.0,41.7276,42.0027,41.6589,41.805,206038.0
2021-01-08 12:00:00,48.65,48.65,48.37,48.63,70056.0,41.8136,41.8136,41.5729,41.7964,70056.0
2021-01-08 12:30:00,48.62,48.65,48.3,48.3,57202.0,41.7878,41.8136,41.5127,41.5127,57202.0
2021-01-08 13:00:00,48.31,48.57,48.02,48.03,67393.0,41.5213,41.7448,41.2721,41.2807,67393.0
2021-01-08 13:30:00,48.03,48.07,47.64,47.71,184222.0,41.2807,41.3151,40.9455,41.0057,184222.0
2021-01-08 14:00:00,47.7,48.35,47.7,48.32,83369.0,40.9971,41.5557,40.9971,41.5299,83369.0
2021-01-08 14:30:00,48.33,48.5,48.2,48.48,58411.0,41.5385,41.6846,41.4268,41.6675,58411.0
2021-01-08 15:00:00,48.46,48.79,48.46,48.74,63387.0,41.6503,41.9339,41.6503,41.8909,63387.0
2021-01-08 15:30:00,48.75,48.92,48.65,48.73,193324.0,41.8995,42.0456,41.8136,41.8823,193324.0
2021-01-11 09:30:00,48.26,49.23,47.6,49.18,53484.0,41.4784,42.3121,40.9111,42.2691,53484.0
2021-01-11 10:00:00,49.15,49.39,48.99,49.18,54136.0,42.2433,42.4496,42.1058,42.2691,54136.0
2021-01-11 10:30:00,49.14,49.43,49.1,49.38,33167.0,42.2347,42.484,42.2003,42.441,33167.0
2021-01-11 11:00:00,49.36,49.4,49.14,49.34,50952.0,42.4238,42.4582,42.2347,42.4066,50952.0
2021-01-11 11:30:00,49.33,49.33,49.16,49.25,25790.0,42.398,42.398,42.2519,42.3293,25790.0
2021-01-11 12:00:00,49.26,49.31,49.15,49.26,56179.0,42.3378,42.3808,42.2433,42.3378,56179.0
2021-01-11 12:30:00,49.28,49.68,49.27,49.6,36876.0,42.355,42.6988,42.3464,42.6301,36876.0
2021-01-11 13:00:00,49.61,49.82,49.61,49.64,29618.0,42.6387,42.8192,42.6387,42.6644,29618.0
2021-01-11 13:30:00,49.61,49.74,49.59,49.68,47585.0,42.6387,42.7504,42.6215,42.6988,47585.0
2021-01-11 14:00:00,49.68,49.88,49.67,49.84,48846.0,42.6988,42.8707,42.6902,42.8363,48846.0
2021-01-11 14:30:00,49.83,49.91,49.76,49.8,51824.0,42.8277,42.8965,42.7676,42.802,51824.0
2021-01-11 15:00:00,49.8,49.81,49.59,49.73,56795.0,42.802,42.8106,42.6215,42.7418,56795.0
2021-01-11 15:30:00,49.74,49.96,49.71,49.87,140817.0,42.7504,42.9395,42.7246,42.8621,140817.0
2021-01-12 09:30:00,50.0,50.69,49.0,50.69,68337.0,42.9739,43.5669,42.1144,43.5669,68337.0
2021-01-12 10:00:00,50.68,51.16,50.56,50.88,65080.0,43.5583,43.9709,43.4552,43.7302,65080.0
2021-01-12 10:30:00,50.92,50.93,50.6,50.76,46821.0,43.7646,43.7732,43.4895,43.6271,46821.0
2021-01-12 11:00:00,50.77,50.77,50.51,50.57,53756.0,43.6357,43.6357,43.4122,43.4638,53756.0
2021-01-12 11:30:00,50.55,50.67,50.36,50.6,30642.0,43.4466,43.5497,43.2833,43.4895,30642.0
2021-01-12 12:00:00,50.61,50.84,50.44,50.84,75735.0,43.4981,43.6958,43.352,43.6958,75735.0
2021-01-12 12:30:00,50.82,50.83,50.39,50.43,50491.0,43.6786,43.6872,43.3091,43.3434,50491.0
2021-01-12 13:00:00,50.43,50.46,50.2,50.43,46405.0,43.3434,43.3692,43.1458,43.3434,46405.0
2021-01-12 13:30:00,50.41,50.63,50.36,50.56,89572.0,43.3262,43.5153,43.2833,43.4552,89572.0
2021-01-12 14:00:00,50.54,50.6,50.38,50.47,52495.0,43.438,43.4895,43.3005,43.3778,52495.0
2021-01-12 14:30:00,50.47,50.61,50.33,50.52,52197.0,43.3778,43.4981,43.2575,43.4208,52197.0
2021-01-12 15:00:00,50.53,50.65,50.39,50.39,79192.0,43.4294,43.5325,43.3091,43.3091,79192.0
2021-01-12 15:30:00,50.39,50.47,50.28,50.34,186538.0,43.3091,43.3778,43.2145,43.2661,186538.0
2021-01-13 09:30:00,49.98,50.27,49.52,49.72,33646.0,42.9567,43.2059,42.5613,42.7332,33646.0
2021-01-13 10:00:00,49.65,49.87,49.37,49.71,32995.0,42.673,42.8621,42.4324,42.7246,32995.0
2021-01-13 10:30:00,49.7,49.72,49.41,49.57,39848.0,42.716,42.7332,42.4668,42.6043,39848.0
2021-01-13 11:00:00,49.56,49.64,49.38,49.55,34422.0,42.5957,42.6644,42.441,42.5871,34422.0
2021-01-13 11:30:00,49.53,49.53,49.35,49.45,35402.0,42.5699,42.5699,42.4152,42.5011,35402.0
2021-01-13 12:00:00,49.45,49.48,49.25,49.47,26352.0,42.5011,42.5269,42.3293,42.5183,26352.0
2021-01-13 12:30:00,49.48,49.85,49.48,49.78,22170.0,42.5269,42.8449,42.5269,42.7848,22170.0
2021-01-13 13:00:00,49.79,49.79,49.53,49.75,46151.0,42.7934,42.7934,42.5699,42.759,46151.0
2021-01-13 13:30:00,49.76,50.08,49.75,50.07,29969.0,42.7676,43.0426,42.759,43.034,29969.0
2021-01-13 14:00:00,50.06,50.2,49.92,50.1,41225.0,43.0254,43.1458,42.9051,43.0598,41225.0
2021-01-13 14:30:00,50.11,50.19,49.98,50.05,32261.0,43.0684,43.1372,42.9567,43.0168,32261.0
2021-01-13 15:00:00,50.08,50.09,49.71,49.71,54899.0,43.0426,43.0512,42.7246,42.7246,54899.0
2021-01-13 15:30:00,49.72,49.86,49.65,49.79,134571.0,42.7332,42.8535,42.673,42.7934,134571.0
2021-01-14 09:30:00,50.51,50.9,50.09,50.77,51986.0,43.4122,43.7474,43.0512,43.6357,51986.0
2021-01-14 10:00:00,50.79,51.02,50.63,50.96,46116.0,43.6528,43.8505,43.5153,43.799,46116.0
2021-01-14 10:30:00,50.98,51.04,50.24,50.47,36716.0,43.8161,43.8677,43.1801,43.3778,36716.0
2021-01-14 11:00:00,50.49,50.57,50.31,50.35,38445.0,43.395,43.4638,43.2403,43.2747,38445.0
2021-01-14 11:30:00,50.34,50.65,50.32,50.6,116619.0,43.2661,43.5325,43.2489,43.4895,116619.0
2021-01-14 12:00:00,50.59,50.82,50.5,50.69,61728.0,43.481,43.6786,43.4036,43.5669,61728.0
2021-01-14 12:30:00,50.66,50.73,50.56,50.69,29293.0,43.5411,43.6013,43.4552,43.5669,29293.0
2021-01-14 13:00:00,50.66,51.05,50.66,51.04,35126.0,43.5411,43.8763,43.5411,43.8677,35126.0
2021-01-14 13:30:00,51.04,51.19,51.04,51.14,23197.0,43.8677,43.9966,43.8677,43.9537,23197.0
2021-01-14 14:00:00,51.18,51.22,51.01,51.06,31090.0,43.988,44.0224,43.8419,43.8849,31090.0
2021-01-14 14:30:00,51.08,51.18,51.03,51.05,32158.0,43.9021,43.988,43.8591,43.8763,32158.0
2021-01-14 15:00:00,51.1,51.18,50.98,51.08,38925.0,43.9193,43.988,43.8161,43.9021,38925.0
2021-01-14 15:30:00,51.07,51.22,50.85,50.92,141647.0,43.8935,44.0224,43.7044,43.7646,141647.0
2021-01-15 09:30:00,49.97,50.45,49.56,49.65,154401.0,42.9481,43.3606,42.5957,42.673,154401.0
2021-01-15 10:00:00,49.6,49.69,49.13,49.32,90501.0,42.6301,42.7074,42.2261,42.3894,90501.0
2021-01-15 10:30:00,49.31,49.62,49.28,49.48,95786.0,42.3808,42.6473,42.355,42.5269,95786.0
2021-01-15 11:00:00,49.48,49.48,48.97,49.22,54424.0,42.5269,42.5269,42.0886,42.3035,54424.0
2021-01-15 11:30:00,49.21,49.26,48.84,48.89,93921.0,42.2949,42.3378,41.9769,42.0198,93921.0
2021-01-15 12:00:00,48.88,49.0,48.84,48.99,27749.0,42.0112,42.1144,41.9769,42.1058,27749.0
2021-01-15 12:30:00,49.02,49.4,49.0,49.37,20940.0,42.1316,42.4582,42.1144,42.4324,20940.0
2021-01-15 13:00:00,49.37,49.45,49.32,49.37,22387.0,42.4324,42.5011,42.3894,42.4324,22387.0
2021-01-15 13:30:00,49.37,49.4,49.15,49.24,23695.0,42.4324,42.4582,42.2433,42.3207,23695.0
2021-01-15 14:00:00,49.26,49.35,49.18,49.35,27515.0,42.3378,42.4152,42.2691,42.4152,27515.0
2021-01-15 14:30:00,49.36,49.43,49.28,49.33,33608.0,42.4238,42.484,42.355,42.398,33608.0
2021-01-15 15:00:00,49.36,49.49,49.29,49.37,44824.0,42.4238,42.5355,42.3636,42.4324,44824.0
2021-01-15 15:30:00,49.37,49.38,49.02,49.15,157854.0,42.4324,42.441,42.1316,42.2433,157854.0
2021-01-19 09:30:00,49.2,49.38,48.6,48.97,102782.0,42.2863,42.441,41.7706,42.0886,102782.0
2021-01-19 10:00:00,48.96,49.25,48.64,48.83,58115.0,42.08,42.3293,41.805,41.9683,58115.0
2021-01-19 10:30:00,48.82,49.48,48.81,49.32,52063.0,41.9597,42.5269,41.9511,42.3894,52063.0
2021-01-19 11:00:00,49.31,49.54,49.13,49.46,57901.0,42.3808,42.5785,42.2261,42.5097,57901.0
2021-01-19 11:30:00,49.48,49.48,49.09,49.11,85928.0,42.5269,42.5269,42.1917,42.2089,85928.0
2021-01-19 12:00:00,49.07,49.35,49.07,49.34,43433.0,42.1745,42.4152,42.1745,42.4066,43433.0
2021-01-19 12:30:00,49.34,49.41,49.15,49.38,34884.0,42.4066,42.4668,42.2433,42.441,34884.0
2021-01-19 13:00:00,49.36,49.44,49.31,49.32,46634.0,42.4238,42.4926,42.3808,42.3894,46634.0
2021-01-19 13:30:00,49.31,49.41,49.22,49.22,42221.0,42.3808,42.4668,42.3035,42.3035,42221.0
2021-01-19 14:00:00,49.22,49.24,49.04,49.19,32576.0,42.3035,42.3207,42.1488,42.2777,32576.0
2021-01-19 14:30:00,49.19,49.21,48.88,48.97,74131.0,42.2777,42.2949,42.0112,42.0886,74131.0
2021-01-19 15:00:00,48.99,49.32,48.96,49.31,82799.0,42.1058,42.3894,42.08,42.3808,82799.0
2021-01-19 15:30:00,49.3,49.41,49.22,49.27,253853.0,42.3722,42.4668,42.3035,42.3464,253853.0
2021-01-20 09:30:00,49.5,49.5,47.98,48.48,233826.0,42.5441,42.5441,41.2377,41.6675,233826.0
2021-01-20 10:00:00,48.47,48.85,48.42,48.66,174260.0,41.6589,41.9855,41.6159,41.8222,174260.0
2021-01-20 10:30:00,48.67,49.26,48.62,48.86,115131.0,41.8308,42.3378,41.7878,41.9941,115131.0
2021-01-20 11:00:00,48.82,48.82,48.32,48.45,100235.0,41.9597,41.9597,41.5299,41.6417,100235.0
2021-01-20 11:30:00,48.44,48.51,48.09,48.14,56073.0,41.6331,41.6932,41.3323,41.3752,56073.0
2021-01-20 12:00:00,48.14,48.34,48.08,48.09,59526.0,41.3752,41.5471,41.3237,41.3323,59526.0
2021-01-20 12:30:00,48.11,48.29,48.01,48.21,44743.0,41.3494,41.5042,41.2635,41.4354,44743.0
2021-01-20 13:00:00,48.22,48.24,47.84,47.84,34878.0,41.444,41.4612,41.1174,41.1174,34878.0
2021-01-20 13:30:00,47.85,48.22,47.75,47.93,76505.0,41.126,41.444,41.04,41.1947,76505.0
2021-01-20 14:00:00,47.95,48.07,47.81,48.07,47659.0,41.2119,41.3151,41.0916,41.3151,47659.0
2021-01-20 14:30:00,48.07,48.37,48.05,48.29,66831.0,41.3151,41.5729,41.2979,41.5042,66831.0
2021-01-20 15:00:00,48.27,48.39,48.12,48.18,86470.0,41.487,41.5901,41.358,41.4096,86470.0
2021-01-20 15:30:00,48.17,48.37,48.14,48.33,313968.0,41.401,41.5729,41.3752,41.5385,313968.0
2021-01-21 09:30:00,48.6,49.0,48.22,48.25,93378.0,41.7706,42.1144,41.444,41.4698,93378.0
2021-01-21 10:00:00,48.23,48.27,47.95,48.19,48871.0,41.4526,41.487,41.2119,41.4182,48871.0
2021-01-21 10:30:00,48.23,48.24,47.59,47.65,27065.0,41.4526,41.4612,40.9025,40.9541,27065.0
2021-01-21 11:00:00,47.64,47.67,47.33,47.65,33127.0,40.9455,40.9713,40.6791,40.9541,33127.0
2021-01-21 11:30:00,47.59,47.63,47.4,47.43,34001.0,40.9025,40.9369,40.7392,40.765,34001.0
2021-01-21 12:00:00,47.44,47.64,47.41,47.55,23962.0,40.7736,40.9455,40.7478,40.8681,23962.0
2021-01-21 12:30:00,47.53,47.58,47.35,47.52,31581.0,40.851,40.8939,40.6962,40.8424,31581.0
2021-01-21 13:00:00,47.51,47.56,47.39,47.39,28418.0,40.8338,40.8767,40.7306,40.7306,28418.0
2021-01-21 13:30:00,47.38,47.47,47.29,47.47,25995.0,40.722,40.7994,40.6447,40.7994,25995.0
2021-01-21 14:00:00,47.47,47.65,47.4,47.58,21887.0,40.7994,40.9541,40.7392,40.8939,21887.0
2021-01-21 14:30:00,47.61,47.76,47.59,47.73,22950.0,40.9197,41.0486,40.9025,41.0228,22950.0
2021-01-21 15:00:00,47.73,47.81,47.58,47.59,55729.0,41.0228,41.0916,40.8939,40.9025,55729.0
2021-01-21 15:30:00,47.59,47.64,47.34,47.37,292729.0,40.9025,40.9455,40.6877,40.7134,292729.0
2021-01-22 09:30:00,46.71,47.84,46.61,47.37,116883.0,40.1462,41.1174,40.0602,40.7134,116883.0
2021-01-22 10:00:00,47.36,47.56,46.91,46.94,76139.0,40.7048,40.8767,40.3181,40.3439,76139.0
2021-01-22 10:30:00,46.88,47.05,46.71,46.97,72367.0,40.2923,40.4384,40.1462,40.3696,72367.0
2021-01-22 11:00:00,46.98,47.05,46.88,47.02,63218.0,40.3782,40.4384,40.2923,40.4126,63218.0
2021-01-22 11:30:00,47.02,47.34,47.01,47.31,27366.0,40.4126,40.6877,40.404,40.6619,27366.0
2021-01-22 12:00:00,47.32,47.36,46.93,46.97,31019.0,40.6705,40.7048,40.3353,40.3696,31019.0
2021-01-22 12:30:00,46.98,47.1,46.85,47.06,24385.0,40.3782,40.4814,40.2665,40.447,24385.0
2021-01-22 13:00:00,47.07,47.1,46.95,47.08,18772.0,40.4556,40.4814,40.3525,40.4642,18772.0
2021-01-22 13:30:00,47.06,47.21,47.06,47.11,26650.0,40.447,40.5759,40.447,40.49,26650.0
2021-01-22 14:00:00,47.11,47.31,47.07,47.31,38816.0,40.49,40.6619,40.4556,40.6619,38816.0
2021-01-22 14:30:00,47.3,47.43,47.26,47.38,35444.0,40.6533,40.765,40.6189,40.722,35444.0
2021-01-22 15:00:00,47.38,47.51,47.31,47.48,55803.0,40.722,40.8338,40.6619,40.808,55803.0
2021-01-22 15:30:00,47.47,48.16,47.42,48.11,437687.0,40.7994,41.3924,40.7564,41.3494,437687.0
2021-01-25 09:30:00,47.49,47.79,46.88,46.93,88193.0,40.8166,41.0744,40.2923,40.3353,88193.0
2021-01-25 10:00:00,46.93,47.36,46.92,47.22,47262.0,40.3353,40.7048,40.3267,40.5845,47262.0
2021-01-25 10:30:00,47.22,47.27,46.62,46.62,26371.0,40.5845,40.6275,40.0688,40.0688,26371.0
2021-01-25 11:00:00,46.6,46.84,46.25,46.62,112165.0,40.0516,40.2579,39.7508,40.0688,112165.0
2021-01-25 11:30:00,46.66,47.21,46.56,47.19,72552.0,40.1032,40.5759,40.0173,40.5587,72552.0
2021-01-25 12:00:00,47.19,47.21,46.95,47.05,33263.0,40.5587,40.5759,40.3525,40.4384,33263.0
2021-01-25 12:30:00,47.05,47.13,46.99,47.13,60724.0,40.4384,40.5072,40.3868,40.5072,60724.0
2021-01-25 13:00:00,47.17,47.35,47.04,47.26,20702.0,40.5415,40.6962,40.4298,40.6189,20702.0
2021-01-25 13:30:00,47.26,47.37,47.05,47.13,24221.0,40.6189,40.7134,40.4384,40.5072,24221.0
2021-01-25 14:00:00,47.14,47.22,47.04,47.13,27917.0,40.5158,40.5845,40.4298,40.5072,27917.0
2021-01-25 14:30:00,47.15,47.29,47.08,47.13,23358.0,40.5243,40.6447,40.4642,40.5072,23358.0
2021-01-25 15:00:00,47.15,47.41,47.15,47.24,53776.0,40.5243,40.7478,40.5243,40.6017,53776.0
2021-01-25 15:30:00,47.23,47.38,47.13,47.22,154541.0,40.5931,40.722,40.5072,40.5845,154541.0
2021-01-26 09:30:00,47.79,47.82,46.87,46.96,59219.0,41.0744,41.1002,40.2837,40.361,59219.0
2021-01-26 10:00:00,46.95,47.13,46.75,46.92,52530.0,40.3525,40.5072,40.1806,40.3267,52530.0
2021-01-26 10:30:00,46.93,47.07,46.76,46.77,101985.0,40.3353,40.4556,40.1892,40.1977,101985.0
2021-01-26 11:00:00,46.81,46.93,46.67,46.85,72593.0,40.2321,40.3353,40.1118,40.2665,72593.0
2021-01-26 11:30:00,46.84,46.89,46.4,46.56,82730.0,40.2579,40.3009,39.8797,40.0173,82730.0
2021-01-26 12:00:00,46.58,46.7,46.5,46.66,29372.0,40.0344,40.1376,39.9657,40.1032,29372.0
2021-01-26 12:30:00,46.67,46.86,46.65,46.81,33612.0,40.1118,40.2751,40.0946,40.2321,33612.0
2021-01-26 13:00:00,46.82,46.97,46.73,46.78,62814.0,40.2407,40.3696,40.1634,40.2063,62814.0
2021-01-26 13:30:00,46.78,46.81,46.52,46.53,29601.0,40.2063,40.2321,39.9829,39.9915,29601.0
2021-01-26 14:00:00,46.54,46.63,46.5,46.54,45879.0,40.0001,40.0774,39.9657,40.0001,45879.0
2021-01-26 14:30:00,46.53,46.63,46.45,46.62,41028.0,39.9915,40.0774,39.9227,40.0688,41028.0
2021-01-26 15:00:00,46.61,46.65,46.45,46.49,67205.0,40.0602,40.0946,39.9227,39.9571,67205.0
2021-01-26 15:30:00,46.49,46.51,46.03,46.06,220383.0,39.9571,39.9743,39.5617,39.5875,220383.0
2021-01-27 09:30:00,44.67,45.1,43.95,44.36,163550.0,38.3928,38.7624,37.774,38.1264,163550.0
2021-01-27 10:00:00,44.4,44.74,43.85,44.7,127216.0,38.1608,38.453,37.6881,38.4186,127216.0
2021-01-27 10:30:00,44.75,44.91,44.23,44.45,77363.0,38.4616,38.5991,38.0147,38.2038,77363.0
2021-01-27 11:00:00,44.44,44.56,44.27,44.43,55945.0,38.1952,38.2983,38.0491,38.1866,55945.0
2021-01-27 11:30:00,44.44,44.66,44.04,44.05,72800.0,38.1952,38.3843,37.8514,37.86,72800.0
2021-01-27 12:00:00,44.05,44.28,43.91,43.94,75312.0,37.86,38.0577,37.7396,37.7654,75312.0
2021-01-27 12:30:00,43.91,44.34,43.91,44.24,51250.0,37.7396,38.1092,37.7396,38.0233,51250.0
2021-01-27 13:00:00,44.23,44.56,44.23,44.45,69285.0,38.0147,38.2983,38.0147,38.2038,69285.0
2021-01-27 13:30:00,44.44,44.46,44.08,44.22,90978.0,38.1952,38.2124,37.8858,38.0061,90978.0
2021-01-27 14:00:00,44.2,44.33,43.8,43.88,71968.0,37.9889,38.1006,37.6451,37.7139,71968.0
2021-01-27 14:30:00,43.88,44.08,43.72,43.82,103522.0,37.7139,37.8858,37.5763,37.6623,103522.0
2021-01-27 15:00:00,43.77,44.32,43.76,44.07,93640.0,37.6193,38.092,37.6107,37.8772,93640.0
2021-01-27 15:30:00,44.06,44.19,43.72,43.82,227504.0,37.8686,37.9803,37.5763,37.6623,227504.0
2021-01-28 09:30:00,44.69,45.08,44.4,44.4,75211.0,38.41,38.7452,38.1608,38.1608,75211.0
2021-01-28 10:00:00,44.34,45.3,44.27,45.04,55650.0,38.1092,38.9343,38.0491,38.7109,55650.0
2021-01-28 10:30:00,45.06,45.23,44.76,45.04,47305.0,38.728,38.8742,38.4702,38.7109,47305.0
2021-01-28 11:00:00,45.05,45.2,44.83,44.83,62702.0,38.7194,38.8484,38.5304,38.5304,62702.0
2021-01-28 11:30:00,44.84,45.34,44.77,45.24,60207.0,38.539,38.9687,38.4788,38.8827,60207.0
2021-01-28 12:00:00,45.27,45.33,45.09,45.31,52577.0,38.9085,38.9601,38.7538,38.9429,52577.0
2021-01-28 12:30:00,45.31,45.39,45.21,45.21,24704.0,38.9429,39.0117,38.857,38.857,24704.0
2021-01-28 13:00:00,45.21,45.23,44.87,44.87,66054.0,38.857,38.8742,38.5647,38.5647,66054.0
2021-01-28 13:30:00,44.88,45.13,44.88,44.89,38302.0,38.5733,38.7882,38.5733,38.5819,38302.0
2021-01-28 14:00:00,44.9,44.94,44.64,44.65,62357.0,38.5905,38.6249,38.3671,38.3757,62357.0
2021-01-28 14:30:00,44.65,45.09,44.61,45.07,87393.0,38.3757,38.7538,38.3413,38.7366,87393.0
2021-01-28 15:00:00,45.07,45.45,45.02,45.3,117573.0,38.7366,39.0632,38.6937,38.9343,117573.0
2021-01-28 15:30:00,45.29,45.5,45.12,45.16,295714.0,38.9257,39.1062,38.7796,38.814,295714.0
2021-01-29 09:30:00,45.29,45.42,44.69,45.21,33591.0,38.9257,39.0375,38.41,38.857,33591.0
2021-01-29 10:00:00,45.2,45.54,45.2,45.37,78281.0,38.8484,39.1406,38.8484,38.9945,78281.0
2021-01-29 10:30:00,45.37,45.46,44.99,45.06,27820.0,38.9945,39.0718,38.6679,38.728,27820.0
2021-01-29 11:00:00,45.03,45.04,44.61,44.61,17638.0,38.7023,38.7109,38.3413,38.3413,17638.0
2021-01-29 11:30:00,44.63,44.66,44.33,44.58,22238.0,38.3585,38.3843,38.1006,38.3155,22238.0
2021-01-29 12:00:00,44.56,44.7,44.22,44.25,41569.0,38.2983,38.4186,38.0061,38.0319,41569.0
2021-01-29 12:30:00,44.23,44.23,43.74,43.89,54756.0,38.0147,38.0147,37.5935,37.7225,54756.0
2021-01-29 13:00:00,43.88,44.08,43.65,43.87,39751.0,37.7139,37.8858,37.5162,37.7053,39751.0
2021-01-29 13:30:00,43.84,43.99,43.64,43.82,52885.0,37.6795,37.8084,37.5076,37.6623,52885.0
2021-01-29 14:00:00,43.83,44.33,43.81,44.12,47655.0,37.6709,38.1006,37.6537,37.9201,47655.0
2021-01-29 14:30:00,44.09,44.17,43.91,44.12,48355.0,37.8943,37.9631,37.7396,37.9201,48355.0
2021-01-29 15:00:00,44.12,44.46,44.1,44.35,44187.0,37.9201,38.2124,37.9029,38.1178,44187.0
2021-01-29 15:30:00,44.37,44.51,44.08,44.11,234537.0,38.135,38.2553,37.8858,37.9115,234537.0
2021-02-01 09:30:00,44.43,44.66,44.16,44.49,98752.0,38.1866,38.3843,37.9545,38.2381,98752.0
2021-02-01 10:00:00,44.45,44.53,44.22,44.22,37427.0,38.2038,38.2725,38.0061,38.0061,37427.0
2021-02-01 10:30:00,44.21,44.36,44.02,44.12,40948.0,37.9975,38.1264,37.8342,37.9201,40948.0
2021-02-01 11:00:00,44.12,44.41,44.05,44.36,41912.0,37.9201,38.1694,37.86,38.1264,41912.0
2021-02-01 11:30:00,44.35,44.44,44.19,44.28,70404.0,38.1178,38.1952,37.9803,38.0577,70404.0
2021-02-01 12:00:00,44.28,44.32,44.1,44.12,47134.0,38.0577,38.092,37.9029,37.9201,47134.0
2021-02-01 12:30:00,44.12,44.35,44.1,44.23,75607.0,37.9201,38.1178,37.9029,38.0147,75607.0
2021-02-01 13:00:00,44.23,44.44,44.2,44.38,49563.0,38.0147,38.1952,37.9889,38.1436,49563.0
2021-02-01 13:30:00,44.37,44.46,44.29,44.33,31685.0,38.135,38.2124,38.0662,38.1006,31685.0
2021-02-01 14:00:00,44.33,44.64,44.33,44.62,50863.0,38.1006,38.3671,38.1006,38.3499,50863.0
2021-02-01 14:30:00,44.62,44.74,44.61,44.65,41892.0,38.3499,38.453,38.3413,38.3757,41892.0
2021-02-01 15:00:00,44.64,44.66,44.55,44.64,72691.0,38.3671,38.3843,38.2897,38.3671,72691.0
2021-02-01 15:30:00,44.64,44.83,44.6,44.66,190154.0,38.3671,38.5304,38.3327,38.3843,190154.0
2021-02-02 09:30:00,45.28,45.45,45.0,45.41,49516.0,38.9171,39.0632,38.6765,39.0289,49516.0
2021-02-02 10:00:00,45.51,45.97,45.45,45.83,63068.0,39.1148,39.5102,39.0632,39.3898,63068.0
2021-02-02 10:30:00,45.84,45.99,45.68,45.96,91722.0,39.3984,39.5274,39.2609,39.5016,91722.0
2021-02-02 11:00:00,45.97,46.47,45.97,46.1,101393.0,39.5102,39.9399,39.5102,39.6219,101393.0
2021-02-02 11:30:00,46.13,46.45,46.13,46.29,47581.0,39.6477,39.9227,39.6477,39.7852,47581.0
2021-02-02 12:00:00,46.29,46.44,46.22,46.26,36251.0,39.7852,39.9141,39.725,39.7594,36251.0
2021-02-02 12:30:00,46.28,46.31,46.16,46.26,41631.0,39.7766,39.8024,39.6735,39.7594,41631.0
2021-02-02 13:00:00,46.28,46.35,46.19,46.23,39903.0,39.7766,39.8368,39.6993,39.7336,39903.0
2021-02-02 13:30:00,46.24,46.25,46.0,46.0,43435.0,39.7422,39.7508,39.536,39.536,43435.0
2021-02-02 14:00:00,45.99,46.11,45.99,46.01,44550.0,39.5274,39.6305,39.5274,39.5445,44550.0
2021-02-02 14:30:00,46.02,46.21,46.02,46.2,49091.0,39.5531,39.7164,39.5531,39.7078,49091.0
2021-02-02 15:00:00,46.2,46.29,46.06,46.08,58068.0,39.7078,39.7852,39.5875,39.6047,58068.0
2021-02-02 15:30:00,46.08,46.1,45.78,45.79,222923.0,39.6047,39.6219,39.3469,39.3555,222923.0
2021-02-03 09:30:00,45.52,46.15,45.37,45.69,63855.0,39.1234,39.6649,38.9945,39.2695,63855.0
2021-02-03 10:00:00,45.73,46.19,45.67,45.9,93488.0,39.3039,39.6993,39.2523,39.45,93488.0
2021-02-03 10:30:00,45.88,45.99,45.67,45.71,88872.0,39.4328,39.5274,39.2523,39.2867,88872.0
2021-02-03 11:00:00,45.7,45.81,45.38,45.8,66501.0,39.2781,39.3727,39.0031,39.3641,66501.0
2021-02-03 11:30:00,45.8,46.09,45.74,46.08,52494.0,39.3641,39.6133,39.3125,39.6047,52494.0
2021-02-03 12:00:00,46.08,46.08,45.88,45.93,18572.0,39.6047,39.6047,39.4328,39.4758,18572.0
2021-02-03 12:30:00,45.93,46.05,45.85,46.04,28979.0,39.4758,39.5789,39.407,39.5703,28979.0
2021-02-03 13:00:00,46.03,46.23,46.01,46.19,32880.0,39.5617,39.7336,39.5445,39.6993,32880.0
2021-02-03 13:30:00,46.16,46.37,46.12,46.37,27847.0,39.6735,39.854,39.6391,39.854,27847.0
2021-02-03 14:00:00,46.37,46.4,46.27,46.33,20161.0,39.854,39.8797,39.768,39.8196,20161.0
2021-02-03 14:30:00,46.34,46.43,46.26,46.43,31074.0,39.8282,39.9055,39.7594,39.9055,31074.0
2021-02-03 15:00:00,46.42,46.49,46.38,46.43,40358.0,39.8969,39.9571,39.8626,39.9055,40358.0
2021-02-03 15:30:00,46.43,46.49,45.97,45.99,471399.0,39.9055,39.9571,39.5102,39.5274,471399.0
2021-02-04 09:30:00,46.41,47.82,46.17,47.75,129121.0,39.8883,41.1002,39.6821,41.04,129121.0
2021-02-04 10:00:00,47.78,48.26,47.75,48.05,75723.0,41.0658,41.4784,41.04,41.2979,75723.0
2021-02-04 10:30:00,48.03,48.2,47.86,47.95,60217.0,41.2807,41.4268,41.1346,41.2119,60217.0
2021-02-04 11:00:00,47.98,48.21,47.93,48.1,42207.0,41.2377,41.4354,41.1947,41.3409,42207.0
2021-02-04 11:30:00,48.1,48.18,48.02,48.08,23095.0,41.3409,41.4096,41.2721,41.3237,23095.0
2021-02-04 12:00:00,48.1,48.41,48.09,48.36,37975.0,41.3409,41.6073,41.3323,41.5643,37975.0
2021-02-04 12:30:00,48.39,48.41,48.2,48.2,28114.0,41.5901,41.6073,41.4268,41.4268,28114.0
2021-02-04 13:00:00,48.19,48.38,48.17,48.25,23089.0,41.4182,41.5815,41.401,41.4698,23089.0
2021-02-04 13:30:00,48.26,48.45,48.2,48.42,83287.0,41.4784,41.6417,41.4268,41.6159,83287.0
2021-02-04 14:00:00,48.42,48.48,48.24,48.47,93855.0,41.6159,41.6675,41.4612,41.6589,93855.0
2021-02-04 14:30:00,48.46,48.47,48.13,48.17,60580.0,41.6503,41.6589,41.3666,41.401,60580.0
2021-02-04 15:00:00,48.15,48.15,47.9,47.93,91774.0,41.3838,41.3838,41.169,41.1947,91774.0
2021-02-04 15:30:00,47.94,48.26,47.8,48.22,215184.0,41.2033,41.4784,41.083,41.444,215184.0
2021-02-05 09:30:00,48.63,48.85,47.82,47.89,51730.0,41.7964,41.9855,41.1002,41.1604,51730.0
2021-02-05 10:00:00,47.86,48.14,47.66,48.12,34784.0,41.1346,41.3752,40.9627,41.358,34784.0
2021-02-05 10:30:00,48.11,48.59,48.11,48.38,47222.0,41.3494,41.762,41.3494,41.5815,47222.0
2021-02-05 11:00:00,48.35,48.35,48.04,48.2,22157.0,41.5557,41.5557,41.2893,41.4268,22157.0
2021-02-05 11:30:00,48.19,48.31,48.0,48.02,26363.0,41.4182,41.5213,41.2549,41.2721,26363.0
2021-02-05 12:00:00,48.0,48.17,47.94,48.16,24583.0,41.2549,41.401,41.2033,41.3924,24583.0
2021-02-05 12:30:00,48.15,48.24,48.08,48.17,29537.0,41.3838,41.4612,41.3237,41.401,29537.0
2021-02-05 13:00:00,48.17,48.19,47.95,47.99,19339.0,41.401,41.4182,41.2119,41.2463,19339.0
2021-02-05 13:30:00,47.98,48.36,47.92,48.27,111931.0,41.2377,41.5643,41.1861,41.487,111931.0
2021-02-05 14:00:00,48.24,48.24,47.97,48.1,108119.0,41.4612,41.4612,41.2291,41.3409,108119.0
2021-02-05 14:30:00,48.12,48.21,47.75,47.78,92387.0,41.358,41.4354,41.04,41.0658,92387.0
2021-02-05 15:00:00,47.79,47.79,47.61,47.66,108030.0,41.0744,41.0744,40.9197,40.9627,108030.0
2021-02-05 15:30:00,47.68,47.85,47.68,47.72,155797.0,40.9799,41.126,40.9799,41.0143,155797.0
2021-02-08 09:30:00,48.15,48.41,47.81,48.33,55340.0,41.3838,41.6073,41.0916,41.5385,55340.0
2021-02-08 10:00:00,48.31,48.46,47.94,48.39,46028.0,41.5213,41.6503,41.2033,41.5901,46028.0
2021-02-08 10:30:00,48.42,48.42,47.92,48.03,28031.0,41.6159,41.6159,41.1861,41.2807,28031.0
2021-02-08 11:00:00,47.99,48.16,47.89,48.06,25354.0,41.2463,41.3924,41.1604,41.3065,25354.0
2021-02-08 11:30:00,48.05,48.13,48.0,48.02,20888.0,41.2979,41.3666,41.2549,41.2721,20888.0
2021-02-08 12:00:00,48.02,48.42,47.99,48.4,19333.0,41.2721,41.6159,41.2463,41.5987,19333.0
2021-02-08 12:30:00,48.39,48.39,48.28,48.36,14019.0,41.5901,41.5901,41.4956,41.5643,14019.0
2021-02-08 13:00:00,48.37,48.47,48.21,48.4,38328.0,41.5729,41.6589,41.4354,41.5987,38328.0
2021-02-08 13:30:00,48.4,48.42,48.26,48.31,24881.0,41.5987,41.6159,41.4784,41.5213,24881.0
2021-02-08 14:00:00,48.31,48.39,48.3,48.36,23935.0,41.5213,41.5901,41.5127,41.5643,23935.0
2021-02-08 14:30:00,48.38,48.65,48.34,48.61,26921.0,41.5815,41.8136,41.5471,41.7792,26921.0
2021-02-08 15:00:00,48.6,48.64,48.52,48.61,67149.0,41.7706,41.805,41.7018,41.7792,67149.0
2021-02-08 15:30:00,48.62,48.71,48.51,48.62,263675.0,41.7878,41.8651,41.6932,41.7878,263675.0
2021-02-09 09:30:00,49.11,49.16,48.37,48.76,58202.0,42.2089,42.2519,41.5729,41.9081,58202.0
2021-02-09 10:00:00,48.76,48.98,48.59,48.93,61549.0,41.9081,42.0972,41.762,42.0542,61549.0
2021-02-09 10:30:00,48.9,49.2,48.85,49.17,104807.0,42.0284,42.2863,41.9855,42.2605,104807.0
2021-02-09 11:00:00,49.17,49.41,49.12,49.18,65190.0,42.2605,42.4668,42.2175,42.2691,65190.0
2021-02-09 11:30:00,49.18,49.35,49.04,49.28,57045.0,42.2691,42.4152,42.1488,42.355,57045.0
2021-02-09 12:00:00,49.26,49.48,49.26,49.46,84476.0,42.3378,42.5269,42.3378,42.5097,84476.0
2021-02-09 12:30:00,49.45,49.49,49.36,49.4,34346.0,42.5011,42.5355,42.4238,42.4582,34346.0
2021-02-09 13:00:00,49.41,49.43,49.18,49.21,30885.0,42.4668,42.484,42.2691,42.2949,30885.0
2021-02-09 13:30:00,49.22,49.49,49.22,49.46,36653.0,42.3035,42.5355,42.3035,42.5097,36653.0
2021-02-09 14:00:00,49.46,49.65,49.46,49.61,49535.0,42.5097,42.673,42.5097,42.6387,49535.0
2021-02-09 14:30:00,49.61,49.7,49.54,49.6,57995.0,42.6387,42.716,42.5785,42.6301,57995.0
2021-02-09 15:00:00,49.6,49.63,49.47,49.51,73362.0,42.6301,42.6559,42.5183,42.5527,73362.0
2021-02-09 15:30:00,49.5,49.66,49.49,49.58,184173.0,42.5441,42.6816,42.5355,42.6129,184173.0
2021-02-10 09:30:00,49.85,49.92,48.84,49.79,82377.0,42.8449,42.9051,41.9769,42.7934,82377.0
2021-02-10 10:00:00,49.83,49.91,49.38,49.54,38845.0,42.8277,42.8965,42.441,42.5785,38845.0
2021-02-10 10:30:00,49.58,49.97,49.32,49.94,107599.0,42.6129,42.9481,42.3894,42.9223,107599.0
2021-02-10 11:00:00,49.94,50.17,49.81,49.99,77696.0,42.9223,43.12,42.8106,42.9653,77696.0
2021-02-10 11:30:00,49.97,50.07,49.82,49.97,49670.0,42.9481,43.034,42.8192,42.9481,49670.0
2021-02-10 12:00:00,49.94,49.96,49.68,49.86,54928.0,42.9223,42.9395,42.6988,42.8535,54928.0
2021-02-10 12:30:00,49.85,50.22,49.84,50.16,45051.0,42.8449,43.1629,42.8363,43.1114,45051.0
2021-02-10 13:00:00,50.13,50.56,50.13,50.52,50859.0,43.0856,43.4552,43.0856,43.4208,50859.0
2021-02-10 13:30:00,50.53,50.65,50.42,50.5,74964.0,43.4294,43.5325,43.3348,43.4036,74964.0
2021-02-10 14:00:00,50.54,50.55,50.02,50.16,40271.0,43.438,43.4466,42.991,43.1114,40271.0
2021-02-10 14:30:00,50.17,50.29,50.04,50.09,62226.0,43.12,43.2231,43.0082,43.0512,62226.0
2021-02-10 15:00:00,50.1,50.15,49.81,49.87,92152.0,43.0598,43.1028,42.8106,42.8621,92152.0
2021-02-10 15:30:00,49.88,49.92,49.51,49.58,224601.0,42.8707,42.9051,42.5527,42.6129,224601.0
2021-02-11 09:30:00,49.23,49.65,49.0,49.36,39342.0,42.3121,42.673,42.1144,42.4238,39342.0
2021-02-11 10:00:00,49.22,49.35,49.2,49.23,23116.0,42.3035,42.4152,42.2863,42.3121,23116.0
2021-02-11 10:30:00,49.23,49.52,49.02,49.39,51466.0,42.3121,42.5613,42.1316,42.4496,51466.0
2021-02-11 11:00:00,49.39,49.51,49.23,49.35,42146.0,42.4496,42.5527,42.3121,42.4152,42146.0
2021-02-11 11:30:00,49.35,49.41,49.22,49.32,36702.0,42.4152,42.4668,42.3035,42.3894,36702.0
2021-02-11 12:00:00,49.3,49.31,48.18,48.31,71420.0,42.3722,42.3808,41.4096,41.5213,71420.0
2021-02-11 12:30:00,48.28,48.63,48.22,48.54,42958.0,41.4956,41.7964,41.444,41.719,42958.0
2021-02-11 13:00:00,48.53,48.82,48.44,48.69,29448.0,41.7104,41.9597,41.6331,41.8479,29448.0
2021-02-11 13:30:00,48.66,48.78,48.61,48.62,28740.0,41.8222,41.9253,41.7792,41.7878,28740.0
2021-02-11 14:00:00,48.61,48.7,48.49,48.69,40701.0,41.7792,41.8565,41.676,41.8479,40701.0
2021-02-11 14:30:00,48.69,48.79,48.55,48.76,30455.0,41.8479,41.9339,41.7276,41.9081,30455.0
2021-02-11 15:00:00,48.76,48.93,48.76,48.85,46999.0,41.9081,42.0542,41.9081,41.9855,46999.0
2021-02-11 15:30:00,48.86,48.96,48.72,48.92,139423.0,41.9941,42.08,41.8737,42.0456,139423.0
2021-02-12 09:30:00,48.69,49.68,48.69,49.52,74699.0,41.8479,42.6988,41.8479,42.5613,74699.0
2021-02-12 10:00:00,49.5,49.87,49.46,49.75,50106.0,42.5441,42.8621,42.5097,42.759,50106.0
2021-02-12 10:30:00,49.72,49.87,49.41,49.46,31015.0,42.7332,42.8621,42.4668,42.5097,31015.0
2021-02-12 11:00:00,49.48,49.51,49.23,49.31,50723.0,42.5269,42.5527,42.3121,42.3808,50723.0
2021-02-12 11:30:00,49.31,49.54,49.3,49.35,41276.0,42.3808,42.5785,42.3722,42.4152,41276.0
2021-02-12 12:00:00,49.38,49.45,49.18,49.2,31341.0,42.441,42.5011,42.2691,42.2863,31341.0
2021-02-12 12:30:00,49.2,49.27,49.09,49.16,37810.0,42.2863,42.3464,42.1917,42.2519,37810.0
2021-02-12 13:00:00,49.16,49.33,49.16,49.25,39514.0,42.2519,42.398,42.2519,42.3293,39514.0
2021-02-12 13:30:00,49.25,49.38,49.18,49.24,29183.0,42.3293,42.441,42.2691,42.3207,29183.0
2021-02-12 14:00:00,49.21,49.26,49.1,49.23,31544.0,42.2949,42.3378,42.2003,42.3121,31544.0
2021-02-12 14:30:00,49.26,49.31,49.14,49.3,37288.0,42.3378,42.3808,42.2347,42.3722,37288.0
2021-02-12 15:00:00,49.3,49.42,49.28,49.34,54354.0,42.3722,42.4754,42.355,42.4066,54354.0
2021-02-12 15:30:00,49.34,49.63,49.28,49.58,180832.0,42.4066,42.6559,42.355,42.6129,180832.0
2021-02-16 09:30:00,50.11,50.58,49.96,50.54,52449.0,43.0684,43.4724,42.9395,43.438,52449.0
2021-02-16 10:00:00,50.54,51.04,50.52,51.04,65270.0,43.438,43.8677,43.4208,43.8677,65270.0
2021-02-16 10:30:00,51.05,51.34,51.05,51.21,86344.0,43.8763,44.1256,43.8763,44.0138,86344.0
2021-02-16 11:00:00,51.2,51.44,51.13,51.26,53463.0,44.0052,44.2115,43.9451,44.0568,53463.0
2021-02-16 11:30:00,51.25,51.56,51.16,51.43,77954.0,44.0482,44.3146,43.9709,44.2029,77954.0
2021-02-16 12:00:00,51.4,51.62,51.38,51.51,40854.0,44.1771,44.3662,44.1599,44.2717,40854.0
2021-02-16 12:30:00,51.53,51.61,51.43,51.47,48373.0,44.2889,44.3576,44.2029,44.2373,48373.0
2021-02-16 13:00:00,51.46,51.65,51.41,51.65,52830.0,44.2287,44.392,44.1857,44.392,52830.0
2021-02-16 13:30:00,51.63,51.76,51.59,51.68,49383.0,44.3748,44.4865,44.3404,44.4178,49383.0
2021-02-16 14:00:00,51.67,51.72,51.6,51.65,56353.0,44.4092,44.4522,44.349,44.392,56353.0
2021-02-16 14:30:00,51.64,51.81,51.59,51.77,53220.0,44.3834,44.5295,44.3404,44.4951,53220.0
2021-02-16 15:00:00,51.77,51.78,51.5,51.54,77853.0,44.4951,44.5037,44.2631,44.2975,77853.0
2021-02-16 15:30:00,51.54,51.54,51.29,51.3,204410.0,44.2975,44.2975,44.0826,44.0912,204410.0
2021-02-17 09:30:00,50.88,51.39,50.63,51.11,64651.0,44.0238,44.4651,43.8075,44.2228,64651.0
2021-02-17 10:00:00,51.11,51.51,50.98,51.17,23618.0,44.2228,44.5689,44.1103,44.2747,23618.0
2021-02-17 10:30:00,51.05,51.41,50.93,50.95,42589.0,44.1709,44.4824,44.0671,44.0844,42589.0
2021-02-17 11:00:00,50.91,50.91,50.45,50.75,19398.0,44.0498,44.0498,43.6518,43.9113,19398.0
2021-02-17 11:30:00,50.71,50.76,50.47,50.58,24444.0,43.8767,43.92,43.6691,43.7642,24444.0
2021-02-17 12:00:00,50.57,50.61,50.42,50.51,23173.0,43.7556,43.7902,43.6258,43.7037,23173.0
2021-02-17 12:30:00,50.5,50.62,50.4,50.62,12608.0,43.695,43.7988,43.6085,43.7988,12608.0
2021-02-17 13:00:00,50.61,50.64,50.54,50.58,17182.0,43.7902,43.8161,43.7296,43.7642,17182.0
2021-02-17 13:30:00,50.59,50.63,50.44,50.52,16176.0,43.7729,43.8075,43.6431,43.7123,16176.0
2021-02-17 14:00:00,50.52,50.72,50.45,50.67,35909.0,43.7123,43.8854,43.6518,43.8421,35909.0
2021-02-17 14:30:00,50.69,50.86,50.69,50.81,29571.0,43.8594,44.0065,43.8594,43.9632,29571.0
2021-02-17 15:00:00,50.79,50.83,50.52,50.52,30266.0,43.9459,43.9805,43.7123,43.7123,30266.0
2021-02-17 15:30:00,50.51,50.73,50.48,50.65,146511.0,43.7037,43.894,43.6777,43.8248,146511.0
2021-02-18 09:30:00,50.01,50.63,49.73,50.51,54094.0,43.271,43.8075,43.0288,43.7037,54094.0
2021-02-18 10:00:00,50.45,50.68,50.18,50.38,49993.0,43.6518,43.8508,43.4181,43.5912,49993.0
2021-02-18 10:30:00,50.41,50.42,50.0,50.04,50535.0,43.6171,43.6258,43.2624,43.297,50535.0
2021-02-18 11:00:00,50.06,50.1,49.77,49.92,48975.0,43.3143,43.3489,43.0634,43.1932,48975.0
2021-02-18 11:30:00,49.89,49.9,49.72,49.72,21819.0,43.1672,43.1759,43.0201,43.0201,21819.0
2021-02-18 12:00:00,49.73,49.73,49.53,49.58,66964.0,43.0288,43.0288,42.8557,42.899,66964.0
2021-02-18 12:30:00,49.58,49.82,49.57,49.58,19273.0,42.899,43.1066,42.8903,42.899,19273.0
2021-02-18 13:00:00,49.58,49.88,49.55,49.82,25507.0,42.899,43.1586,42.873,43.1066,25507.0
2021-02-18 13:30:00,49.82,49.88,49.72,49.77,35226.0,43.1066,43.1586,43.0201,43.0634,35226.0
2021-02-18 14:00:00,49.76,49.99,49.76,49.89,33268.0,43.0547,43.2537,43.0547,43.1672,33268.0
2021-02-18 14:30:00,49.9,50.12,49.89,50.02,38099.0,43.1759,43.3662,43.1672,43.2797,38099.0
2021-02-18 15:00:00,50.02,50.19,49.98,50.02,37515.0,43.2797,43.4268,43.2451,43.2797,37515.0
2021-02-18 15:30:00,50.01,50.26,49.94,50.05,206188.0,43.271,43.4874,43.2105,43.3057,206188.0
2021-02-19 09:30:00,50.49,51.25,50.48,51.24,88881.0,43.6864,44.3439,43.6777,44.3353,88881.0
2021-02-19 10:00:00,51.26,51.63,51.09,51.42,66386.0,44.3526,44.6727,44.2055,44.491,66386.0
2021-02-19 10:30:00,51.37,51.56,51.2,51.29,35960.0,44.4478,44.6122,44.3007,44.3786,35960.0
2021-02-19 11:00:00,51.3,51.65,51.3,51.53,27352.0,44.3872,44.69,44.3872,44.5862,27352.0
2021-02-19 11:30:00,51.56,51.59,51.35,51.37,28313.0,44.6122,44.6381,44.4305,44.4478,28313.0
2021-02-19 12:00:00,51.34,51.45,51.25,51.38,32648.0,44.4218,44.517,44.3439,44.4564,32648.0
2021-02-19 12:30:00,51.38,51.68,51.37,51.62,36445.0,44.4564,44.716,44.4478,44.6641,36445.0
2021-02-19 13:00:00,51.63,51.73,51.59,51.66,29760.0,44.6727,44.7593,44.6381,44.6987,29760.0
2021-02-19 13:30:00,51.65,51.93,51.59,51.88,34629.0,44.69,44.9323,44.6381,44.8891,34629.0
2021-02-19 14:00:00,51.88,51.91,51.5,51.55,49992.0,44.8891,44.915,44.5603,44.6035,49992.0
2021-02-19 14:30:00,51.55,51.8,51.55,51.75,63033.0,44.6035,44.8198,44.6035,44.7766,63033.0
2021-02-19 15:00:00,51.74,51.78,51.6,51.73,40344.0,44.7679,44.8025,44.6468,44.7593,40344.0
2021-02-19 15:30:00,51.72,51.9,51.63,51.69,150844.0,44.7506,44.9064,44.6727,44.7247,150844.0
2021-02-22 09:30:00,51.69,52.66,51.68,52.58,149570.0,44.7247,45.5639,44.716,45.4947,149570.0
2021-02-22 10:00:00,52.57,53.23,52.51,53.17,228278.0,45.4861,46.0571,45.4342,46.0052,228278.0
2021-02-22 10:30:00,53.19,53.46,52.98,53.03,148431.0,46.0225,46.2561,45.8408,45.8841,148431.0
2021-02-22 11:00:00,53.0,53.65,52.98,53.55,96559.0,45.8581,46.4205,45.8408,46.334,96559.0
2021-02-22 11:30:00,53.56,53.87,53.47,53.75,64215.0,46.3427,46.6109,46.2648,46.5071,64215.0
2021-02-22 12:00:00,53.76,53.91,53.63,53.91,33835.0,46.5157,46.6455,46.4032,46.6455,33835.0
2021-02-22 12:30:00,53.9,53.94,53.73,53.92,33239.0,46.6369,46.6715,46.4898,46.6542,33239.0
2021-02-22 13:00:00,53.91,54.14,53.87,54.11,54821.0,46.6455,46.8445,46.6109,46.8186,54821.0
2021-02-22 13:30:00,54.1,54.29,54.0,54.04,62241.0,46.8099,46.9743,46.7234,46.758,62241.0
2021-02-22 14:00:00,54.05,54.12,53.97,53.97,33668.0,46.7666,46.8272,46.6974,46.6974,33668.0
2021-02-22 14:30:00,53.99,54.07,53.88,54.05,60388.0,46.7147,46.7839,46.6196,46.7666,60388.0
2021-02-22 15:00:00,54.04,54.04,53.34,53.39,79861.0,46.758,46.758,46.1523,46.1956,79861.0
2021-02-22 15:30:00,53.35,53.39,53.15,53.36,226770.0,46.161,46.1956,45.9879,46.1696,226770.0
2021-02-23 09:30:00,53.93,53.99,53.09,53.61,77669.0,46.6628,46.7147,45.936,46.3859,77669.0
2021-02-23 10:00:00,53.55,54.11,53.49,54.03,49562.0,46.334,46.8186,46.2821,46.7493,49562.0
2021-02-23 10:30:00,54.04,54.29,53.8,54.07,38351.0,46.758,46.9743,46.5503,46.7839,38351.0
2021-02-23 11:00:00,54.07,54.38,53.79,53.96,39752.0,46.7839,47.0522,46.5417,46.6888,39752.0
2021-02-23 11:30:00,53.94,54.09,53.76,53.83,42587.0,46.6715,46.8013,46.5157,46.5763,42587.0
2021-02-23 12:00:00,53.79,53.95,53.71,53.82,17756.0,46.5417,46.6801,46.4725,46.5676,17756.0
2021-02-23 12:30:00,53.78,53.88,53.52,53.54,21585.0,46.533,46.6196,46.3081,46.3254,21585.0
2021-02-23 13:00:00,53.54,53.77,53.54,53.73,26187.0,46.3254,46.5244,46.3254,46.4898,26187.0
2021-02-23 13:30:00,53.77,53.77,53.48,53.52,29397.0,46.5244,46.5244,46.2735,46.3081,29397.0
2021-02-23 14:00:00,53.51,53.76,53.51,53.65,27092.0,46.2994,46.5157,46.2994,46.4205,27092.0
2021-02-23 14:30:00,53.64,53.7,53.42,53.63,25122.0,46.4119,46.4638,46.2215,46.4032,25122.0
2021-02-23 15:00:00,53.62,53.98,53.59,53.93,55528.0,46.3946,46.7061,46.3686,46.6628,55528.0
2021-02-23 15:30:00,53.93,54.26,53.87,54.18,167924.0,46.6628,46.9483,46.6109,46.8791,167924.0
2021-02-24 09:30:00,54.46,55.65,54.05,55.64,90570.0,47.1214,48.151,46.7666,48.1424,90570.0
2021-02-24 10:00:00,55.65,55.79,55.12,55.19,96491.0,48.151,48.2722,47.6925,47.753,96491.0
2021-02-24 10:30:00,55.2,55.75,55.18,55.65,74216.0,47.7617,48.2376,47.7444,48.151,74216.0
2021-02-24 11:00:00,55.65,56.55,55.65,56.36,100128.0,48.151,48.9298,48.151,48.7654,100128.0
2021-02-24 11:30:00,56.4,56.76,56.21,56.71,80441.0,48.8,49.1115,48.6356,49.0682,80441.0
2021-02-24 12:00:00,56.72,56.97,56.59,56.96,52201.0,49.0769,49.2932,48.9644,49.2845,52201.0
2021-02-24 12:30:00,56.95,56.98,56.64,56.74,51193.0,49.2759,49.3018,49.0076,49.0942,51193.0
2021-02-24 13:00:00,56.76,57.17,56.64,57.16,42483.0,49.1115,49.4662,49.0076,49.4576,42483.0
2021-02-24 13:30:00,57.14,57.3,56.94,57.23,49853.0,49.4403,49.5787,49.2672,49.5181,49853.0
2021-02-24 14:00:00,57.24,57.33,56.9,57.02,46480.0,49.5268,49.6047,49.2326,49.3364,46480.0
2021-02-24 14:30:00,57.02,57.1,56.78,56.92,59770.0,49.3364,49.4056,49.1288,49.2499,59770.0
2021-02-24 15:00:00,56.93,56.93,56.68,56.76,59062.0,49.2586,49.2586,49.0422,49.1115,59062.0
2021-02-24 15:30:00,56.75,56.87,56.61,56.79,224581.0,49.1028,49.2066,48.9817,49.1374,224581.0
2021-02-25 09:30:00,57.16,57.7,56.62,57.22,133259.0,49.4576,49.9248,48.9903,49.5095,133259.0
2021-02-25 10:00:00,57.25,57.25,56.62,56.75,63645.0,49.5354,49.5354,48.9903,49.1028,63645.0
2021-02-25 10:30:00,56.7,56.72,56.08,56.27,63263.0,49.0595,49.0769,48.5231,48.6875,63263.0
2021-02-25 11:00:00,56.24,56.3,55.89,56.12,42553.0,48.6615,48.7134,48.3587,48.5577,42553.0
2021-02-25 11:30:00,56.13,56.14,55.59,55.87,42814.0,48.5664,48.575,48.0991,48.3414,42814.0
2021-02-25 12:00:00,55.84,55.85,55.56,55.6,38526.0,48.3154,48.3241,48.0732,48.1078,38526.0
2021-02-25 12:30:00,55.54,55.57,54.99,55.06,37583.0,48.0559,48.0818,47.58,47.6405,37583.0
2021-02-25 13:00:00,55.06,55.19,54.53,54.94,178807.0,47.6405,47.753,47.182,47.5367,178807.0
2021-02-25 13:30:00,54.92,55.16,54.78,55.04,82302.0,47.5194,47.7271,47.3983,47.6232,82302.0
2021-02-25 14:00:00,55.0,55.8,54.96,55.73,54279.0,47.5886,48.2808,47.554,48.2203,54279.0
2021-02-25 14:30:00,55.68,55.69,55.34,55.41,43557.0,48.177,48.1856,47.8828,47.9434,43557.0
2021-02-25 15:00:00,55.38,55.45,54.69,54.72,67329.0,47.9174,47.978,47.3204,47.3464,67329.0
2021-02-25 15:30:00,54.72,54.84,54.35,54.56,165801.0,47.3464,47.4502,47.0262,47.2079,165801.0
2021-02-26 09:30:00,54.1,54.45,52.16,53.7,62772.0,46.8099,47.1127,45.1313,46.4638,62772.0
2021-02-26 10:00:00,53.65,53.65,52.53,52.53,100584.0,46.4205,46.4205,45.4515,45.4515,100584.0
2021-02-26 10:30:00,52.53,53.33,52.53,52.82,110033.0,45.4515,46.1437,45.4515,45.7024,110033.0
2021-02-26 11:00:00,52.77,53.59,52.71,53.49,30537.0,45.6591,46.3686,45.6072,46.2821,30537.0
2021-02-26 11:30:00,53.51,53.79,53.25,53.41,27532.0,46.2994,46.5417,46.0744,46.2129,27532.0
2021-02-26 12:00:00,53.46,54.32,53.44,54.12,42999.0,46.2561,47.0003,46.2388,46.8272,42999.0
2021-02-26 12:30:00,54.14,54.34,53.8,53.8,36598.0,46.8445,47.0176,46.5503,46.5503,36598.0
2021-02-26 13:00:00,53.8,53.91,53.6,53.76,30483.0,46.5503,46.6455,46.3773,46.5157,30483.0
2021-02-26 13:30:00,53.8,53.8,53.28,53.38,34044.0,46.5503,46.5503,46.1004,46.1869,34044.0
2021-02-26 14:00:00,53.37,53.51,53.15,53.15,28011.0,46.1783,46.2994,45.9879,45.9879,28011.0
2021-02-26 14:30:00,53.14,53.38,53.13,53.34,30187.0,45.9793,46.1869,45.9706,46.1523,30187.0
2021-02-26 15:00:00,53.38,53.65,53.38,53.53,74280.0,46.1869,46.4205,46.1869,46.3167,74280.0
2021-02-26 15:30:00,53.54,53.83,53.16,53.16,255037.0,46.3254,46.5763,45.9966,45.9966,255037.0
2021-03-01 09:30:00,53.83,54.61,53.79,54.02,73489.0,46.5763,47.2512,46.5417,46.7407,73489.0
2021-03-01 10:00:00,54.0,54.49,53.89,54.18,46237.0,46.7234,47.1474,46.6282,46.8791,46237.0
2021-03-01 10:30:00,54.17,54.4,54.02,54.36,77360.0,46.8705,47.0695,46.7407,47.0349,77360.0
2021-03-01 11:00:00,54.33,54.62,54.19,54.48,102455.0,47.0089,47.2598,46.8878,47.1387,102455.0
2021-03-01 11:30:00,54.51,54.54,54.25,54.36,61544.0,47.1647,47.1906,46.9397,47.0349,61544.0
2021-03-01 12:00:00,54.36,54.59,54.36,54.54,19753.0,47.0349,47.2339,47.0349,47.1906,19753.0
2021-03-01 12:30:00,54.58,54.81,54.53,54.77,24997.0,47.2252,47.4242,47.182,47.3896,24997.0
2021-03-01 13:00:00,54.75,55.0,54.69,54.9,43665.0,47.3723,47.5886,47.3204,47.5021,43665.0
2021-03-01 13:30:00,54.91,55.12,54.9,55.0,21627.0,47.5108,47.6925,47.5021,47.5886,21627.0
2021-03-01 14:00:00,55.02,55.23,54.96,55.08,30638.0,47.6059,47.7876,47.554,47.6578,30638.0
2021-03-01 14:30:00,55.09,55.25,55.08,55.13,29452.0,47.6665,47.8049,47.6578,47.7011,29452.0
2021-03-01 15:00:00,55.1,55.16,54.8,54.86,35822.0,47.6752,47.7271,47.4156,47.4675,35822.0
2021-03-01 15:30:00,54.86,54.92,54.66,54.79,184972.0,47.4675,47.5194,47.2944,47.4069,184972.0
2021-03-02 09:30:00,54.38,55.01,54.11,54.94,47856.0,47.0522,47.5973,46.8186,47.5367,47856.0
2021-03-02 10:00:00,54.89,55.02,54.55,54.56,39103.0,47.4935,47.6059,47.1993,47.2079,39103.0
2021-03-02 10:30:00,54.51,54.7,54.33,54.49,24056.0,47.1647,47.3291,47.0089,47.1474,24056.0
2021-03-02 11:00:00,54.45,54.47,54.15,54.47,29648.0,47.1127,47.13,46.8532,47.13,29648.0
2021-03-02 11:30:00,54.5,54.53,54.12,54.24,28744.0,47.156,47.182,46.8272,46.931,28744.0
2021-03-02 12:00:00,54.22,54.38,54.05,54.27,45723.0,46.9137,47.0522,46.7666,46.957,45723.0
2021-03-02 12:30:00,54.21,54.24,54.07,54.17,17415.0,46.9051,46.931,46.7839,46.8705,17415.0
2021-03-02 13:00:00,54.2,54.36,54.17,54.33,19499.0,46.8964,47.0349,46.8705,47.0089,19499.0
2021-03-02 13:30:00,54.32,54.45,54.28,54.39,23705.0,47.0003,47.1127,46.9656,47.0608,23705.0
2021-03-02 14:00:00,54.4,54.49,54.16,54.28,26747.0,47.0695,47.1474,46.8618,46.9656,26747.0
2021-03-02 14:30:00,54.28,54.72,54.27,54.58,46341.0,46.9656,47.3464,46.957,47.2252,46341.0
2021-03-02 15:00:00,54.59,54.7,54.31,54.33,44223.0,47.2339,47.3291,46.9916,47.0089,44223.0
2021-03-02 15:30:00,54.31,54.42,54.17,54.23,162740.0,46.9916,47.0868,46.8705,46.9224,162740.0
2021-03-03 09:30:00,54.26,55.04,54.1,54.66,73392.0,46.9483,47.6232,46.8099,47.2944,73392.0
2021-03-03 10:00:00,54.58,55.4,54.57,55.15,52000.0,47.2252,47.9347,47.2166,47.7184,52000.0
2021-03-03 10:30:00,55.07,55.79,55.01,55.63,44723.0,47.6492,48.2722,47.5973,48.1337,44723.0
2021-03-03 11:00:00,55.59,55.81,55.41,55.78,28280.0,48.0991,48.2895,47.9434,48.2635,28280.0
2021-03-03 11:30:00,55.75,55.8,55.49,55.56,58864.0,48.2376,48.2808,48.0126,48.0732,58864.0
2021-03-03 12:00:00,55.54,55.71,55.48,55.63,15023.0,48.0559,48.203,48.0039,48.1337,15023.0
2021-03-03 12:30:00,55.63,56.3,55.61,56.17,37878.0,48.1337,48.7134,48.1164,48.601,37878.0
2021-03-03 13:00:00,56.12,56.22,55.93,55.93,41127.0,48.5577,48.6442,48.3933,48.3933,41127.0
2021-03-03 13:30:00,55.92,55.92,55.32,55.39,52760.0,48.3847,48.3847,47.8655,47.9261,52760.0
2021-03-03 14:00:00,55.4,55.45,54.95,55.01,63464.0,47.9347,47.978,47.5454,47.5973,63464.0
2021-03-03 14:30:00,55.03,55.09,54.82,55.03,79056.0,47.6146,47.6665,47.4329,47.6146,79056.0
2021-03-03 15:00:00,55.04,55.11,54.5,54.6,91218.0,47.6232,47.6838,47.156,47.2425,91218.0
2021-03-03 15:30:00,54.57,54.66,54.14,54.21,181274.0,47.2166,47.2944,46.8445,46.9051,181274.0
2021-03-04 09:30:00,54.7,55.71,54.39,54.86,135769.0,47.3291,48.203,47.0608,47.4675,135769.0
2021-03-04 10:00:00,54.77,54.81,53.93,54.66,44234.0,47.3896,47.4242,46.6628,47.2944,44234.0
2021-03-04 10:30:00,54.65,54.65,53.65,54.02,39190.0,47.2858,47.2858,46.4205,46.7407,39190.0
2021-03-04 11:00:00,54.05,54.15,53.72,54.0,41591.0,46.7666,46.8532,46.4811,46.7234,41591.0
2021-03-04 11:30:00,54.13,54.45,53.96,54.42,34254.0,46.8359,47.1127,46.6888,47.0868,34254.0
2021-03-04 12:00:00,54.44,54.83,54.38,54.65,70637.0,47.1041,47.4415,47.0522,47.2858,70637.0
2021-03-04 12:30:00,54.61,54.71,53.83,53.91,37748.0,47.2512,47.3377,46.5763,46.6455,37748.0
2021-03-04 13:00:00,53.93,54.04,53.24,53.46,46632.0,46.6628,46.758,46.0658,46.2561,46632.0
2021-03-04 13:30:00,53.43,53.57,52.63,52.63,47194.0,46.2302,46.3513,45.538,45.538,47194.0
2021-03-04 14:00:00,52.71,53.3,52.48,53.15,45924.0,45.6072,46.1177,45.4082,45.9879,45924.0
2021-03-04 14:30:00,53.16,53.53,52.74,53.48,52183.0,45.9966,46.3167,45.6332,46.2735,52183.0
2021-03-04 15:00:00,53.45,53.58,52.94,53.29,62646.0,46.2475,46.36,45.8062,46.1091,62646.0
2021-03-04 15:30:00,53.28,54.0,53.26,53.97,189876.0,46.1004,46.7234,46.0831,46.6974,189876.0
2021-03-05 09:30:00,55.08,56.88,54.44,54.61,227756.0,47.6578,49.2153,47.1041,47.2512,227756.0
2021-03-05 10:00:00,54.66,55.05,54.06,54.28,285606.0,47.2944,47.6319,46.7753,46.9656,285606.0
2021-03-05 10:30:00,54.28,54.7,54.09,54.2,45425.0,46.9656,47.3291,46.8013,46.8964,45425.0
2021-03-05 11:00:00,54.25,54.26,53.43,53.57,78164.0,46.9397,46.9483,46.2302,46.3513,78164.0
2021-03-05 11:30:00,53.56,54.13,53.56,54.05,126918.0,46.3427,46.8359,46.3427,46.7666,126918.0
2021-03-05 12:00:00,54.07,54.42,53.88,54.35,36345.0,46.7839,47.0868,46.6196,47.0262,36345.0
2021-03-05 12:30:00,54.33,54.6,54.06,54.31,33903.0,47.0089,47.2425,46.7753,46.9916,33903.0
2021-03-05 13:00:00,54.4,54.87,54.22,54.81,30351.0,47.0695,47.4761,46.9137,47.4242,30351.0
2021-03-05 13:30:00,54.84,55.36,54.71,55.29,33897.0,47.4502,47.9001,47.3377,47.8395,33897.0
2021-03-05 14:00:00,55.32,55.6,55.12,55.57,30096.0,47.8655,48.1078,47.6925,48.0818,30096.0
2021-03-05 14:30:00,55.56,55.76,55.46,55.66,38601.0,48.0732,48.2462,47.9866,48.1597,38601.0
2021-03-05 15:00:00,55.62,55.87,55.62,55.68,52168.0,48.1251,48.3414,48.1251,48.177,52168.0
2021-03-05 15:30:00,55.68,56.12,55.65,55.76,193820.0,48.177,48.5577,48.151,48.2462,193820.0
2021-03-08 09:30:00,56.42,57.06,56.08,56.65,57235.0,48.8173,49.371,48.5231,49.0163,57235.0
2021-03-08 10:00:00,56.69,57.12,56.46,56.95,44603.0,49.0509,49.423,48.8519,49.2759,44603.0
2021-03-08 10:30:00,56.88,57.66,56.87,57.54,64012.0,49.2153,49.8902,49.2066,49.7864,64012.0
2021-03-08 11:00:00,57.55,57.9,57.34,57.9,44747.0,49.795,50.0978,49.6133,50.0978,44747.0
2021-03-08 11:30:00,57.91,57.93,57.33,57.59,60717.0,50.1065,50.1238,49.6047,49.8296,60717.0
2021-03-08 12:00:00,57.57,58.35,57.57,58.28,44967.0,49.8123,50.4872,49.8123,50.4266,44967.0
2021-03-08 12:30:00,58.3,58.35,57.98,58.02,30464.0,50.4439,50.4872,50.1671,50.2017,30464.0
2021-03-08 13:00:00,58.01,58.21,57.88,57.98,64447.0,50.193,50.3661,50.0805,50.1671,64447.0
2021-03-08 13:30:00,58.0,58.03,57.55,57.58,45185.0,50.1844,50.2103,49.795,49.821,45185.0
2021-03-08 14:00:00,57.57,57.71,57.31,57.54,51633.0,49.8123,49.9334,49.5874,49.7864,51633.0
2021-03-08 14:30:00,57.56,57.6,57.33,57.54,40518.0,49.8037,49.8383,49.6047,49.7864,40518.0
2021-03-08 15:00:00,57.53,57.72,57.32,57.64,38706.0,49.7777,49.9421,49.596,49.8729,38706.0
2021-03-08 15:30:00,57.66,57.96,57.55,57.6,222828.0,49.8902,50.1498,49.795,49.8383,222828.0
2021-03-09 09:30:00,56.44,56.5,54.73,54.85,113789.0,48.8346,48.8865,47.355,47.4588,113789.0
2021-03-09 10:00:00,54.85,55.65,54.73,55.47,81082.0,47.4588,48.151,47.355,47.9953,81082.0
2021-03-09 10:30:00,55.48,56.91,55.48,56.9,71410.0,48.0039,49.2413,48.0039,49.2326,71410.0
2021-03-09 11:00:00,56.86,57.46,56.85,57.07,105320.0,49.198,49.7171,49.1893,49.3797,105320.0
2021-03-09 11:30:00,57.09,57.48,56.91,57.47,71416.0,49.397,49.7344,49.2413,49.7258,71416.0
2021-03-09 12:00:00,57.49,57.49,56.96,57.24,72910.0,49.7431,49.7431,49.2845,49.5268,72910.0
2021-03-09 12:30:00,57.24,57.48,57.17,57.24,41215.0,49.5268,49.7344,49.4662,49.5268,41215.0
2021-03-09 13:00:00,57.25,57.29,56.93,57.08,89211.0,49.5354,49.57,49.2586,49.3883,89211.0
2021-03-09 13:30:00,57.1,57.32,57.05,57.24,43570.0,49.4056,49.596,49.3624,49.5268,43570.0
2021-03-09 14:00:00,57.21,57.3,57.04,57.13,38326.0,49.5008,49.5787,49.3537,49.4316,38326.0
2021-03-09 14:30:00,57.16,57.43,57.02,57.14,37869.0,49.4576,49.6912,49.3364,49.4403,37869.0
2021-03-09 15:00:00,57.12,57.36,57.09,57.17,51004.0,49.423,49.6306,49.397,49.4662,51004.0
2021-03-09 15:30:00,57.16,57.16,56.45,56.46,245410.0,49.4576,49.4576,48.8432,48.8519,245410.0
2021-03-10 09:30:00,56.45,57.6,56.03,57.39,92919.0,48.8432,49.8383,48.4798,49.6566,92919.0
2021-03-10 10:00:00,57.44,57.52,57.02,57.02,57332.0,49.6998,49.7691,49.3364,49.3364,57332.0
2021-03-10 10:30:00,57.01,57.48,56.99,57.28,36265.0,49.3278,49.7344,49.3105,49.5614,36265.0
2021-03-10 11:00:00,57.29,57.53,57.08,57.25,68107.0,49.57,49.7777,49.3883,49.5354,68107.0
2021-03-10 11:30:00,57.2,57.32,57.09,57.26,79121.0,49.4922,49.596,49.397,49.5441,79121.0
2021-03-10 12:00:00,57.28,57.37,57.11,57.13,26355.0,49.5614,49.6393,49.4143,49.4316,26355.0
2021-03-10 12:30:00,57.14,57.22,56.89,57.02,42164.0,49.4403,49.5095,49.2239,49.3364,42164.0
2021-03-10 13:00:00,57.0,57.45,56.87,57.45,35488.0,49.3191,49.7085,49.2066,49.7085,35488.0
2021-03-10 13:30:00,57.46,57.71,57.29,57.65,33846.0,49.7171,49.9334,49.57,49.8815,33846.0
2021-03-10 14:00:00,57.62,57.79,57.55,57.69,22542.0,49.8556,50.0027,49.795,49.9161,22542.0
2021-03-10 14:30:00,57.64,57.81,57.59,57.66,23614.0,49.8729,50.02,49.8296,49.8902,23614.0
2021-03-10 15:00:00,57.65,57.66,57.39,57.41,59914.0,49.8815,49.8902,49.6566,49.6739,59914.0
2021-03-10 15:30:00,57.39,57.77,57.28,57.64,150799.0,49.6566,49.9854,49.5614,49.8729,150799.0
2021-03-11 09:30:00,57.0,57.56,55.98,57.55,64826.0,49.3191,49.8037,48.4366,49.795,64826.0
2021-03-11 10:00:00,57.51,57.54,56.99,57.53,48220.0,49.7604,49.7864,49.3105,49.7777,48220.0
2021-03-11 10:30:00,57.5,57.73,57.49,57.63,34998.0,49.7517,49.9508,49.7431,49.8642,34998.0
2021-03-11 11:00:00,57.59,58.06,57.52,57.84,30926.0,49.8296,50.2363,49.7691,50.0459,30926.0
2021-03-11 11:30:00,57.84,57.84,57.6,57.63,25491.0,50.0459,50.0459,49.8383,49.8642,25491.0
2021-03-11 12:00:00,57.66,57.67,57.36,57.36,19358.0,49.8902,49.8988,49.6306,49.6306,19358.0
2021-03-11 12:30:00,57.36,57.55,57.23,57.35,22622.0,49.6306,49.795,49.5181,49.622,22622.0
2021-03-11 13:00:00,57.37,57.4,57.16,57.26,27550.0,49.6393,49.6652,49.4576,49.5441,27550.0
2021-03-11 13:30:00,57.29,57.6,57.29,57.42,26755.0,49.57,49.8383,49.57,49.6825,26755.0
2021-03-11 14:00:00,57.43,57.68,57.43,57.66,21483.0,49.6912,49.9075,49.6912,49.8902,21483.0
2021-03-11 14:30:00,57.63,57.64,57.38,57.43,30239.0,49.8642,49.8729,49.6479,49.6912,30239.0
2021-03-11 15:00:00,57.43,57.48,57.25,57.32,42038.0,49.6912,49.7344,49.5354,49.596,42038.0
2021-03-11 15:30:00,57.31,57.54,57.22,57.49,177253.0,49.5874,49.7864,49.5095,49.7431,177253.0
2021-03-12 09:30:00,58.48,59.25,58.17,59.04,92684.0,50.5997,51.2659,50.3315,51.0842,92684.0
2021-03-12 10:00:00,59.0,59.37,58.85,58.91,58652.0,51.0496,51.3698,50.9198,50.9717,58652.0
2021-03-12 10:30:00,58.95,59.11,58.45,58.94,78051.0,51.0064,51.1448,50.5737,50.9977,78051.0
2021-03-12 11:00:00,58.95,59.2,58.92,59.02,33295.0,51.0064,51.2227,50.9804,51.0669,33295.0
2021-03-12 11:30:00,59.01,59.07,58.66,58.77,52712.0,51.0583,51.1102,50.7554,50.8506,52712.0
2021-03-12 12:00:00,58.79,58.95,58.77,58.89,52341.0,50.8679,51.0064,50.8506,50.9544,52341.0
2021-03-12 12:30:00,58.87,59.01,58.76,58.79,32411.0,50.9371,51.0583,50.842,50.8679,32411.0
2021-03-12 13:00:00,58.79,58.97,58.73,58.83,21068.0,50.8679,51.0237,50.816,50.9025,21068.0
2021-03-12 13:30:00,58.81,58.87,58.48,58.57,37395.0,50.8852,50.9371,50.5997,50.6776,37395.0
2021-03-12 14:00:00,58.58,58.78,58.57,58.76,26522.0,50.6862,50.8593,50.6776,50.842,26522.0
2021-03-12 14:30:00,58.77,58.93,58.68,58.92,25553.0,50.8506,50.9891,50.7727,50.9804,25553.0
2021-03-12 15:00:00,58.94,59.01,58.75,58.89,35864.0,50.9977,51.0583,50.8333,50.9544,35864.0
2021-03-12 15:30:00,58.88,59.09,58.83,59.07,186615.0,50.9458,51.1275,50.9025,51.1102,186615.0
2021-03-15 09:30:00,58.83,58.92,57.55,57.76,68426.0,50.9025,50.9804,49.795,49.9767,68426.0
2021-03-15 10:00:00,57.7,58.17,57.5,58.01,61546.0,49.9248,50.3315,49.7517,50.193,61546.0
2021-03-15 10:30:00,57.99,58.03,57.21,57.26,49289.0,50.1757,50.2103,49.5008,49.5441,49289.0
2021-03-15 11:00:00,57.24,57.52,57.1,57.11,50136.0,49.5268,49.7691,49.4056,49.4143,50136.0
2021-03-15 11:30:00,57.12,57.22,56.84,56.86,52821.0,49.423,49.5095,49.1807,49.198,52821.0
2021-03-15 12:00:00,56.87,57.19,56.86,57.0,56164.0,49.2066,49.4835,49.198,49.3191,56164.0
2021-03-15 12:30:00,57.01,57.53,56.88,57.43,52237.0,49.3278,49.7777,49.2153,49.6912,52237.0
2021-03-15 13:00:00,57.45,57.46,57.12,57.13,38105.0,49.7085,49.7171,49.423,49.4316,38105.0
2021-03-15 13:30:00,57.14,57.14,56.87,57.07,60068.0,49.4403,49.4403,49.2066,49.3797,60068.0
2021-03-15 14:00:00,57.09,57.4,57.06,57.38,56525.0,49.397,49.6652,49.371,49.6479,56525.0
2021-03-15 14:30:00,57.38,57.49,57.24,57.43,27741.0,49.6479,49.7431,49.5268,49.6912,27741.0
2021-03-15 15:00:00,57.43,57.48,57.16,57.31,42934.0,49.6912,49.7344,49.4576,49.5874,42934.0
2021-03-15 15:30:00,57.32,57.78,57.24,57.72,157374.0,49.596,49.994,49.5268,49.9421,157374.0
2021-03-16 09:30:00,57.17,57.17,56.19,56.34,67452.0,49.4662,49.4662,48.6183,48.7481,67452.0
2021-03-16 10:00:00,56.33,56.47,55.78,55.89,55098.0,48.7394,48.8605,48.2635,48.3587,55098.0
2021-03-16 10:30:00,55.86,56.14,55.58,55.61,36674.0,48.3327,48.575,48.0905,48.1164,36674.0
2021-03-16 11:00:00,55.6,55.93,55.51,55.8,29688.0,48.1078,48.3933,48.0299,48.2808,29688.0
2021-03-16 11:30:00,55.81,56.36,55.74,56.3,28127.0,48.2895,48.7654,48.2289,48.7134,28127.0
2021-03-16 12:00:00,56.28,56.49,56.16,56.29,33940.0,48.6961,48.8778,48.5923,48.7048,33940.0
2021-03-16 12:30:00,56.25,56.47,56.25,56.37,24620.0,48.6702,48.8605,48.6702,48.774,24620.0
2021-03-16 13:00:00,56.34,56.44,56.14,56.16,24800.0,48.7481,48.8346,48.575,48.5923,24800.0
2021-03-16 13:30:00,56.17,56.28,56.03,56.25,25214.0,48.601,48.6961,48.4798,48.6702,25214.0
2021-03-16 14:00:00,56.23,56.48,56.12,56.28,36943.0,48.6529,48.8692,48.5577,48.6961,36943.0
2021-03-16 14:30:00,56.29,56.46,56.11,56.21,30765.0,48.7048,48.8519,48.5491,48.6356,30765.0
2021-03-16 15:00:00,56.21,56.55,56.18,56.4,42203.0,48.6356,48.9298,48.6096,48.8,42203.0
2021-03-16 15:30:00,56.39,56.47,56.24,56.41,136553.0,48.7913,48.8605,48.6615,48.8086,136553.0
2021-03-17 09:30:00,57.37,58.36,56.4,57.18,91010.0,49.6393,50.4959,48.8,49.4749,91010.0
2021-03-17 10:00:00,57.15,57.34,56.54,56.7,37495.0,49.4489,49.6133,48.9211,49.0595,37495.0
2021-03-17 10:30:00,56.7,56.77,56.23,56.4,39853.0,49.0595,49.1201,48.6529,48.8,39853.0
2021-03-17 11:00:00,56.41,57.02,56.41,56.8,45785.0,48.8086,49.3364,48.8086,49.1461,45785.0
2021-03-17 11:30:00,56.81,57.14,56.81,56.83,32816.0,49.1547,49.4403,49.1547,49.172,32816.0
2021-03-17 12:00:00,56.81,57.0,56.67,56.69,29006.0,49.1547,49.3191,49.0336,49.0509,29006.0
2021-03-17 12:30:00,56.7,56.8,56.56,56.73,22043.0,49.0595,49.1461,48.9384,49.0855,22043.0
2021-03-17 13:00:00,56.72,56.72,56.39,56.47,22287.0,49.0769,49.0769,48.7913,48.8605,22287.0
2021-03-17 13:30:00,56.46,56.55,56.39,56.43,20434.0,48.8519,48.9298,48.7913,48.8259,20434.0
2021-03-17 14:00:00,56.46,57.13,56.23,56.31,78141.0,48.8519,49.4316,48.6529,48.7221,78141.0
2021-03-17 14:30:00,56.33,56.8,56.28,56.47,50498.0,48.7394,49.1461,48.6961,48.8605,50498.0
2021-03-17 15:00:00,56.47,56.64,56.17,56.27,86372.0,48.8605,49.0076,48.601,48.6875,86372.0
2021-03-17 15:30:00,56.27,56.81,56.27,56.73,141998.0,48.6875,49.1547,48.6875,49.0855,141998.0
2021-03-18 09:30:00,57.92,59.24,57.74,59.18,190541.0,50.1152,51.2573,49.9594,51.2054,190541.0
2021-03-18 10:00:00,59.23,59.76,58.77,59.71,73315.0,51.2486,51.7072,50.8506,51.6639,73315.0
2021-03-18 10:30:00,59.73,59.99,59.15,59.26,114486.0,51.6812,51.9062,51.1794,51.2746,114486.0
2021-03-18 11:00:00,59.3,59.91,59.18,59.87,93594.0,51.3092,51.837,51.2054,51.8024,93594.0
2021-03-18 11:30:00,59.86,60.2,59.81,60.09,90065.0,51.7937,52.0879,51.7505,51.9927,90065.0
2021-03-18 12:00:00,60.14,60.22,59.89,59.94,95114.0,52.036,52.1052,51.8197,51.863,95114.0
2021-03-18 12:30:00,59.98,59.98,59.21,59.28,54030.0,51.8976,51.8976,51.2313,51.2919,54030.0
2021-03-18 13:00:00,59.27,59.47,59.07,59.08,36160.0,51.2832,51.4563,51.1102,51.1188,36160.0
2021-03-18 13:30:00,59.08,59.18,59.0,59.05,40194.0,51.1188,51.2054,51.0496,51.0929,40194.0
2021-03-18 14:00:00,59.05,59.05,58.53,58.6,46336.0,51.0929,51.0929,50.643,50.7035,46336.0
2021-03-18 14:30:00,58.58,58.66,58.24,58.42,55571.0,50.6862,50.7554,50.392,50.5478,55571.0
2021-03-18 15:00:00,58.42,58.46,57.59,57.74,65795.0,50.5478,50.5824,49.8296,49.9594,65795.0
2021-03-18 15:30:00,57.73,57.78,56.93,57.35,180201.0,49.9508,49.994,49.2586,49.622,180201.0
2021-03-19 09:30:00,56.73,57.21,55.65,56.85,265482.0,49.0855,49.5008,48.151,49.1893,265482.0
2021-03-19 10:00:00,56.89,57.5,56.79,57.22,77038.0,49.2239,49.7517,49.1374,49.5095,77038.0
2021-03-19 10:30:00,57.25,57.36,56.63,57.05,68671.0,49.5354,49.6306,48.999,49.3624,68671.0
2021-03-19 11:00:00,57.07,57.32,56.87,57.02,63176.0,49.3797,49.596,49.2066,49.3364,63176.0
2021-03-19 11:30:00,57.06,57.63,57.02,57.48,54335.0,49.371,49.8642,49.3364,49.7344,54335.0
2021-03-19 12:00:00,57.52,57.65,57.26,57.5,34003.0,49.7691,49.8815,49.5441,49.7517,34003.0
2021-03-19 12:30:00,57.51,57.56,57.19,57.19,30528.0,49.7604,49.8037,49.4835,49.4835,30528.0
2021-03-19 13:00:00,57.21,57.44,57.1,57.18,46564.0,49.5008,49.6998,49.4056,49.4749,46564.0
2021-03-19 13:30:00,57.19,57.22,56.98,57.1,42499.0,49.4835,49.5095,49.3018,49.4056,42499.0
2021-03-19 14:00:00,57.11,57.26,56.82,56.95,37016.0,49.4143,49.5441,49.1634,49.2759,37016.0
2021-03-19 14:30:00,56.94,57.05,56.81,57.05,34413.0,49.2672,49.3624,49.1547,49.3624,34413.0
2021-03-19 15:00:00,57.07,57.1,56.82,56.83,32467.0,49.3797,49.4056,49.1634,49.172,32467.0
2021-03-19 15:30:00,56.84,57.14,56.42,56.43,485602.0,49.1807,49.4403,48.8173,48.8259,485602.0
2021-03-22 09:30:00,56.35,56.71,55.06,55.12,101480.0,48.7567,49.0682,47.6405,47.6925,101480.0
2021-03-22 10:00:00,55.11,55.28,54.48,54.6,71570.0,47.6838,47.8309,47.1387,47.2425,71570.0
2021-03-22 10:30:00,54.58,55.01,54.56,54.68,36352.0,47.2252,47.5973,47.2079,47.3117,36352.0
2021-03-22 11:00:00,54.66,55.1,54.64,54.73,40348.0,47.2944,47.6752,47.2771,47.355,40348.0
2021-03-22 11:30:00,54.76,55.05,54.73,54.92,39469.0,47.381,47.6319,47.355,47.5194,39469.0
2021-03-22 12:00:00,54.91,54.95,54.31,54.49,39199.0,47.5108,47.5454,46.9916,47.1474,39199.0
2021-03-22 12:30:00,54.49,54.77,54.47,54.69,38079.0,47.1474,47.3896,47.13,47.3204,38079.0
2021-03-22 13:00:00,54.74,55.04,54.58,55.02,26590.0,47.3637,47.6232,47.2252,47.6059,26590.0
2021-03-22 13:30:00,55.02,55.29,55.0,55.27,23430.0,47.6059,47.8395,47.5886,47.8222,23430.0
2021-03-22 14:00:00,55.2,55.3,55.05,55.21,23533.0,47.7617,47.8482,47.6319,47.7703,23533.0
2021-03-22 14:30:00,55.19,55.42,55.19,55.39,26638.0,47.753,47.952,47.753,47.9261,26638.0
2021-03-22 15:00:00,55.42,55.53,55.35,55.41,42043.0,47.952,48.0472,47.8915,47.9434,42043.0
2021-03-22 15:30:00,55.39,55.52,55.24,55.29,109349.0,47.9261,48.0386,47.7963,47.8395,109349.0
2021-03-23 09:30:00,54.79,55.2,54.26,54.96,61610.0,47.4069,47.7617,46.9483,47.554,61610.0
2021-03-23 10:00:00,55.03,55.22,54.83,54.84,126454.0,47.6146,47.779,47.4415,47.4502,126454.0
2021-03-23 10:30:00,54.81,54.92,54.2,54.27,50871.0,47.4242,47.5194,46.8964,46.957,50871.0
2021-03-23 11:00:00,54.34,54.39,53.92,54.39,45033.0,47.0176,47.0608,46.6542,47.0608,45033.0
2021-03-23 11:30:00,54.41,54.44,54.16,54.29,158722.0,47.0781,47.1041,46.8618,46.9743,158722.0
2021-03-23 12:00:00,54.31,54.46,54.16,54.39,67004.0,46.9916,47.1214,46.8618,47.0608,67004.0
2021-03-23 12:30:00,54.42,54.81,54.36,54.68,32171.0,47.0868,47.4242,47.0349,47.3117,32171.0
2021-03-23 13:00:00,54.7,54.76,54.58,54.76,23922.0,47.3291,47.381,47.2252,47.381,23922.0
2021-03-23 13:30:00,54.75,54.81,54.36,54.46,21391.0,47.3723,47.4242,47.0349,47.1214,21391.0
2021-03-23 14:00:00,54.39,54.39,53.95,54.06,47886.0,47.0608,47.0608,46.6801,46.7753,47886.0
2021-03-23 14:30:00,54.04,54.07,53.52,53.52,32982.0,46.758,46.7839,46.3081,46.3081,32982.0
2021-03-23 15:00:00,53.5,53.79,53.27,53.44,44375.0,46.2908,46.5417,46.0917,46.2388,44375.0
2021-03-23 15:30:00,53.42,53.62,53.18,53.58,163289.0,46.2215,46.3946,46.0139,46.36,163289.0
2021-03-24 09:30:00,54.01,54.99,54.01,54.34,53792.0,46.732,47.58,46.732,47.0176,53792.0
2021-03-24 10:00:00,54.36,54.78,54.35,54.75,19399.0,47.0349,47.3983,47.0262,47.3723,19399.0
2021-03-24 10:30:00,54.75,55.05,54.63,54.75,63267.0,47.3723,47.6319,47.2685,47.3723,63267.0
2021-03-24 11:00:00,54.82,54.84,53.96,54.03,30368.0,47.4329,47.4502,46.6888,46.7493,30368.0
2021-03-24 11:30:00,54.01,54.42,54.0,54.08,42492.0,46.732,47.0868,46.7234,46.7926,42492.0
2021-03-24 12:00:00,54.1,54.61,54.01,54.51,28417.0,46.8099,47.2512,46.732,47.1647,28417.0
2021-03-24 12:30:00,54.52,54.61,54.28,54.28,23903.0,47.1733,47.2512,46.9656,46.9656,23903.0
2021-03-24 13:00:00,54.3,54.3,53.81,53.96,27033.0,46.983,46.983,46.559,46.6888,27033.0
2021-03-24 13:30:00,53.99,54.18,53.95,54.08,22339.0,46.7147,46.8791,46.6801,46.7926,22339.0
2021-03-24 14:00:00,54.02,54.06,53.7,53.72,23638.0,46.7407,46.7753,46.4638,46.4811,23638.0
2021-03-24 14:30:00,53.67,53.69,53.36,53.37,53039.0,46.4378,46.4552,46.1696,46.1783,53039.0
2021-03-24 15:00:00,53.38,53.52,53.12,53.15,54938.0,46.1869,46.3081,45.962,45.9879,54938.0
2021-03-24 15:30:00,53.15,53.21,52.95,53.01,242539.0,45.9879,46.0398,45.8149,45.8668,242539.0
2021-03-25 09:30:00,52.9,53.3,52.18,52.52,47025.0,45.7716,46.1177,45.1486,45.4428,47025.0
2021-03-25 10:00:00,52.45,53.15,52.4,53.0,55725.0,45.3822,45.9879,45.339,45.8581,55725.0
2021-03-25 10:30:00,52.98,53.12,52.62,52.98,64655.0,45.8408,45.962,45.5293,45.8408,64655.0
2021-03-25 11:00:00,52.99,53.76,52.67,53.74,37079.0,45.8495,46.5157,45.5726,46.4984,37079.0
2021-03-25 11:30:00,53.71,54.29,53.71,54.29,46304.0,46.4725,46.9743,46.4725,46.9743,46304.0
2021-03-25 12:00:00,54.31,54.55,54.2,54.37,46146.0,46.9916,47.1993,46.8964,47.0435,46146.0
2021-03-25 12:30:00,54.45,54.9,54.36,54.71,30514.0,47.1127,47.5021,47.0349,47.3377,30514.0
2021-03-25 13:00:00,54.62,54.73,54.08,54.08,46043.0,47.2598,47.355,46.7926,46.7926,46043.0
2021-03-25 13:30:00,54.11,54.37,53.94,54.11,24065.0,46.8186,47.0435,46.6715,46.8186,24065.0
2021-03-25 14:00:00,54.05,54.49,53.99,54.11,23188.0,46.7666,47.1474,46.7147,46.8186,23188.0
2021-03-25 14:30:00,54.05,54.5,54.05,54.31,40086.0,46.7666,47.156,46.7666,46.9916,40086.0
2021-03-25 15:00:00,54.34,54.82,54.23,54.73,38803.0,47.0176,47.4329,46.9224,47.355,38803.0
2021-03-25 15:30:00,54.73,54.99,54.65,54.74,129664.0,47.355,47.58,47.2858,47.3637,129664.0
2021-03-26 09:30:00,55.62,55.83,54.67,55.1,192642.0,48.1251,48.3068,47.3031,47.6752,192642.0
2021-03-26 10:00:00,55.06,55.89,55.06,55.89,28222.0,47.6405,48.3587,47.6405,48.3587,28222.0
2021-03-26 10:30:00,55.88,55.96,55.37,55.45,46294.0,48.35,48.4193,47.9088,47.978,46294.0
2021-03-26 11:00:00,55.5,55.54,55.11,55.39,27199.0,48.0213,48.0559,47.6838,47.9261,27199.0
2021-03-26 11:30:00,55.45,55.58,55.15,55.21,20501.0,47.978,48.0905,47.7184,47.7703,20501.0
2021-03-26 12:00:00,55.19,55.73,55.15,55.71,28289.0,47.753,48.2203,47.7184,48.203,28289.0
2021-03-26 12:30:00,55.72,55.8,55.56,55.56,38529.0,48.2116,48.2808,48.0732,48.0732,38529.0
2021-03-26 13:00:00,55.59,55.68,55.27,55.32,38382.0,48.0991,48.177,47.8222,47.8655,38382.0
2021-03-26 13:30:00,55.34,55.45,55.03,55.21,14488.0,47.8828,47.978,47.6146,47.7703,14488.0
2021-03-26 14:00:00,55.2,55.2,54.89,55.04,20236.0,47.7617,47.7617,47.4935,47.6232,20236.0
2021-03-26 14:30:00,54.98,55.25,54.72,55.24,25077.0,47.5713,47.8049,47.3464,47.7963,25077.0
2021-03-26 15:00:00,55.24,55.24,54.83,54.98,29167.0,47.7963,47.7963,47.4415,47.5713,29167.0
2021-03-26 15:30:00,55.0,55.93,55.0,55.83,231516.0,47.5886,48.3933,47.5886,48.3068,231516.0
2021-03-29 09:30:00,54.97,55.4,54.66,55.0,62517.0,47.5627,47.9347,47.2944,47.5886,62517.0
2021-03-29 10:00:00,55.01,55.26,54.07,54.1,31192.0,47.5973,47.8136,46.7839,46.8099,31192.0
2021-03-29 10:30:00,54.08,54.12,53.45,53.58,36058.0,46.7926,46.8272,46.2475,46.36,36058.0
2021-03-29 11:00:00,53.61,53.63,53.25,53.31,44584.0,46.3859,46.4032,46.0744,46.1264,44584.0
2021-03-29 11:30:00,53.27,54.05,53.27,53.97,44949.0,46.0917,46.7666,46.0917,46.6974,44949.0
2021-03-29 12:00:00,53.93,54.06,53.49,53.86,19666.0,46.6628,46.7753,46.2821,46.6022,19666.0
2021-03-29 12:30:00,53.89,54.22,53.83,54.13,17957.0,46.6282,46.9137,46.5763,46.8359,17957.0
2021-03-29 13:00:00,54.11,54.31,53.95,53.98,13514.0,46.8186,46.9916,46.6801,46.7061,13514.0
2021-03-29 13:30:00,53.93,54.2,53.77,53.85,21751.0,46.6628,46.8964,46.5244,46.5936,21751.0
2021-03-29 14:00:00,53.79,54.22,53.79,54.18,18923.0,46.5417,46.9137,46.5417,46.8791,18923.0
2021-03-29 14:30:00,54.18,54.32,53.94,54.2,21975.0,46.8791,47.0003,46.6715,46.8964,21975.0
2021-03-29 15:00:00,54.23,54.95,54.23,54.83,34031.0,46.9224,47.5454,46.9224,47.4415,34031.0
2021-03-29 15:30:00,54.83,54.83,53.79,53.89,192732.0,47.4415,47.4415,46.5417,46.6282,192732.0
2021-03-30 09:30:00,54.38,55.47,54.38,54.92,53330.0,47.0522,47.9953,47.0522,47.5194,53330.0
2021-03-30 10:00:00,54.88,55.16,54.6,55.09,82326.0,47.4848,47.7271,47.2425,47.6665,82326.0
2021-03-30 10:30:00,55.08,55.46,55.06,55.13,67136.0,47.6578,47.9866,47.6405,47.7011,67136.0
2021-03-30 11:00:00,55.17,55.58,55.08,55.37,48417.0,47.7357,48.0905,47.6578,47.9088,48417.0
2021-03-30 11:30:00,55.36,55.36,55.08,55.17,18078.0,47.9001,47.9001,47.6578,47.7357,18078.0
2021-03-30 12:00:00,55.14,55.5,55.14,55.38,21781.0,47.7098,48.0213,47.7098,47.9174,21781.0
2021-03-30 12:30:00,55.37,55.6,55.34,55.52,14985.0,47.9088,48.1078,47.8828,48.0386,14985.0
2021-03-30 13:00:00,55.54,55.54,55.18,55.34,29001.0,48.0559,48.0559,47.7444,47.8828,29001.0
2021-03-30 13:30:00,55.32,55.44,55.2,55.35,24332.0,47.8655,47.9693,47.7617,47.8915,24332.0
2021-03-30 14:00:00,55.35,55.72,55.29,55.66,30243.0,47.8915,48.2116,47.8395,48.1597,30243.0
2021-03-30 14:30:00,55.68,55.88,55.46,55.87,33223.0,48.177,48.35,47.9866,48.3414,33223.0
2021-03-30 15:00:00,55.88,56.05,55.79,56.02,45878.0,48.35,48.4971,48.2722,48.4712,45878.0
2021-03-30 15:30:00,56.02,56.13,55.7,55.94,158243.0,48.4712,48.5664,48.1943,48.402,158243.0
2021-03-31 09:30:00,55.24,55.97,55.13,55.57,62022.0,47.7963,48.4279,47.7011,48.0818,62022.0
2021-03-31 10:00:00,55.5,55.6,55.3,55.41,52738.0,48.0213,48.1078,47.8482,47.9434,52738.0
2021-03-31 10:30:00,55.43,55.53,54.99,55.18,41709.0,47.9607,48.0472,47.58,47.7444,41709.0
2021-03-31 11:00:00,55.19,55.56,55.08,55.23,23646.0,47.753,48.0732,47.6578,47.7876,23646.0
2021-03-31 11:30:00,55.2,55.32,54.99,55.22,28054.0,47.7617,47.8655,47.58,47.779,28054.0
2021-03-31 12:00:00,55.2,55.32,55.07,55.26,12905.0,47.7617,47.8655,47.6492,47.8136,12905.0
2021-03-31 12:30:00,55.26,55.41,55.09,55.41,17868.0,47.8136,47.9434,47.6665,47.9434,17868.0
2021-03-31 13:00:00,55.44,55.46,55.28,55.29,25563.0,47.9693,47.9866,47.8309,47.8395,25563.0
2021-03-31 13:30:00,55.32,55.5,55.3,55.49,34896.0,47.8655,48.0213,47.8482,48.0126,34896.0
2021-03-31 14:00:00,55.5,55.55,55.31,55.47,48448.0,48.0213,48.0645,47.8569,47.9953,48448.0
2021-03-31 14:30:00,55.47,55.75,55.39,55.39,33617.0,47.9953,48.2376,47.9261,47.9261,33617.0
2021-03-31 15:00:00,55.4,55.64,55.28,55.52,32732.0,47.9347,48.1424,47.8309,48.0386,32732.0
2021-03-31 15:30:00,55.51,55.62,54.94,54.97,190227.0,48.0299,48.1251,47.5367,47.5627,190227.0
2021-04-01 09:30:00,54.5,54.81,54.16,54.26,79672.0,47.156,47.4242,46.8618,46.9483,79672.0
2021-04-01 10:00:00,54.28,54.87,54.27,54.83,33670.0,46.9656,47.4761,46.957,47.4415,33670.0
2021-04-01 10:30:00,54.81,54.92,54.63,54.73,35181.0,47.4242,47.5194,47.2685,47.355,35181.0
2021-04-01 11:00:00,54.72,54.95,54.64,54.88,31794.0,47.3464,47.5454,47.2771,47.4848,31794.0
2021-04-01 11:30:00,54.87,55.18,54.85,54.92,30573.0,47.4761,47.7444,47.4588,47.5194,30573.0
2021-04-01 12:00:00,54.91,55.28,54.91,55.14,36058.0,47.5108,47.8309,47.5108,47.7098,36058.0
2021-04-01 12:30:00,55.13,55.42,55.13,55.16,28566.0,47.7011,47.952,47.7011,47.7271,28566.0
2021-04-01 13:00:00,55.14,55.3,55.03,55.07,26290.0,47.7098,47.8482,47.6146,47.6492,26290.0
2021-04-01 13:30:00,55.07,55.21,54.99,55.1,23253.0,47.6492,47.7703,47.58,47.6752,23253.0
2021-04-01 14:00:00,55.12,55.32,55.1,55.27,32165.0,47.6925,47.8655,47.6752,47.8222,32165.0
2021-04-01 14:30:00,55.26,55.37,55.03,55.08,50539.0,47.8136,47.9088,47.6146,47.6578,50539.0
2021-04-01 15:00:00,55.07,55.14,54.93,55.02,41730.0,47.6492,47.7098,47.5281,47.6059,41730.0
2021-04-01 15:30:00,55.03,55.43,54.92,55.41,147081.0,47.6146,47.9607,47.5194,47.9434,147081.0
2021-04-05 09:30:00,56.14,56.37,55.41,55.53,55431.0,48.575,48.774,47.9434,48.0472,55431.0
2021-04-05 10:00:00,55.56,55.75,55.24,55.63,34847.0,48.0732,48.2376,47.7963,48.1337,34847.0
2021-04-05 10:30:00,55.68,55.69,55.33,55.47,25505.0,48.177,48.1856,47.8742,47.9953,25505.0
2021-04-05 11:00:00,55.46,55.71,55.34,55.46,32206.0,47.9866,48.203,47.8828,47.9866,32206.0
2021-04-05 11:30:00,55.48,55.53,55.26,55.28,35274.0,48.0039,48.0472,47.8136,47.8309,35274.0
2021-04-05 12:00:00,55.28,55.44,55.19,55.41,26615.0,47.8309,47.9693,47.753,47.9434,26615.0
2021-04-05 12:30:00,55.4,55.46,55.22,55.23,20894.0,47.9347,47.9866,47.779,47.7876,20894.0
2021-04-05 13:00:00,55.19,55.35,55.13,55.18,27840.0,47.753,47.8915,47.7011,47.7444,27840.0
2021-04-05 13:30:00,55.14,55.35,55.1,55.19,32811.0,47.7098,47.8915,47.6752,47.753,32811.0
2021-04-05 14:00:00,55.15,55.18,55.05,55.14,55864.0,47.7184,47.7444,47.6319,47.7098,55864.0
2021-04-05 14:30:00,55.13,55.16,54.95,54.95,26372.0,47.7011,47.7271,47.5454,47.5454,26372.0
2021-04-05 15:00:00,54.94,55.17,54.9,55.07,24269.0,47.5367,47.7357,47.5021,47.6492,24269.0
2021-04-05 15:30:00,55.06,55.45,55.03,55.34,101590.0,47.6405,47.978,47.6146,47.8828,101590.0
2021-04-06 09:30:00,56.71,56.71,55.14,55.69,57388.0,49.0682,49.0682,47.7098,48.1856,57388.0
2021-04-06 10:00:00,55.68,55.75,55.29,55.63,27691.0,48.177,48.2376,47.8395,48.1337,27691.0
2021-04-06 10:30:00,55.63,55.75,55.22,55.39,29961.0,48.1337,48.2376,47.779,47.9261,29961.0
2021-04-06 11:00:00,55.36,55.36,54.74,54.98,64150.0,47.9001,47.9001,47.3637,47.5713,64150.0
2021-04-06 11:30:00,54.96,55.33,54.9,55.12,22861.0,47.554,47.8742,47.5021,47.6925,22861.0
2021-04-06 12:00:00,55.14,55.26,55.07,55.2,16180.0,47.7098,47.8136,47.6492,47.7617,16180.0
2021-04-06 12:30:00,55.19,55.37,55.05,55.36,19424.0,47.753,47.9088,47.6319,47.9001,19424.0
2021-04-06 13:00:00,55.36,55.42,55.26,55.27,18757.0,47.9001,47.952,47.8136,47.8222,18757.0
2021-04-06 13:30:00,55.27,55.56,55.27,55.49,17034.0,47.8222,48.0732,47.8222,48.0126,17034.0
2021-04-06 14:00:00,55.51,55.57,55.44,55.54,18243.0,48.0299,48.0818,47.9693,48.0559,18243.0
2021-04-06 14:30:00,55.5,55.58,55.32,55.37,23730.0,48.0213,48.0905,47.8655,47.9088,23730.0
2021-04-06 15:00:00,55.36,55.39,55.13,55.24,42325.0,47.9001,47.9261,47.7011,47.7963,42325.0
2021-04-06 15:30:00,55.28,55.48,55.25,55.44,89876.0,47.8309,48.0039,47.8049,47.9693,89876.0
2021-04-07 09:30:00,55.72,56.01,55.39,55.39,46744.0,48.2116,48.4625,47.9261,47.9261,46744.0
2021-04-07 10:00:00,55.42,55.83,55.2,55.83,23654.0,47.952,48.3068,47.7617,48.3068,23654.0
2021-04-07 10:30:00,55.86,55.88,55.43,55.47,15594.0,48.3327,48.35,47.9607,47.9953,15594.0
2021-04-07 11:00:00,55.48,55.59,55.35,55.53,17440.0,48.0039,48.0991,47.8915,48.0472,17440.0
2021-04-07 11:30:00,55.57,55.59,55.28,55.41,14578.0,48.0818,48.0991,47.8309,47.9434,14578.0
2021-04-07 12:00:00,55.4,55.53,55.36,55.49,10339.0,47.9347,48.0472,47.9001,48.0126,10339.0
2021-04-07 12:30:00,55.51,55.8,55.48,55.75,10313.0,48.0299,48.2808,48.0039,48.2376,10313.0
2021-04-07 13:00:00,55.76,55.82,55.7,55.73,10505.0,48.2462,48.2981,48.1943,48.2203,10505.0
2021-04-07 13:30:00,55.7,55.78,55.63,55.67,9730.0,48.1943,48.2635,48.1337,48.1683,9730.0
2021-04-07 14:00:00,55.68,55.77,55.64,55.67,13886.0,48.177,48.2549,48.1424,48.1683,13886.0
2021-04-07 14:30:00,55.63,55.63,55.52,55.52,12513.0,48.1337,48.1337,48.0386,48.0386,12513.0
2021-04-07 15:00:00,55.54,55.59,55.43,55.47,24430.0,48.0559,48.0991,47.9607,47.9953,24430.0
2021-04-07 15:30:00,55.45,55.59,55.32,55.56,131949.0,47.978,48.0991,47.8655,48.0732,131949.0
2021-04-08 09:30:00,55.1,55.17,53.99,54.26,51980.0,47.6752,47.7357,46.7147,46.9483,51980.0
2021-04-08 10:00:00,54.28,54.52,54.06,54.33,117063.0,46.9656,47.1733,46.7753,47.0089,117063.0
2021-04-08 10:30:00,54.32,54.78,54.29,54.62,41855.0,47.0003,47.3983,46.9743,47.2598,41855.0
2021-04-08 11:00:00,54.71,54.85,54.51,54.7,23006.0,47.3377,47.4588,47.1647,47.3291,23006.0
2021-04-08 11:30:00,54.71,54.98,54.69,54.83,25779.0,47.3377,47.5713,47.3204,47.4415,25779.0
2021-04-08 12:00:00,54.83,55.02,54.83,55.02,17505.0,47.4415,47.6059,47.4415,47.6059,17505.0
2021-04-08 12:30:00,55.05,55.18,55.02,55.07,31363.0,47.6319,47.7444,47.6059,47.6492,31363.0
2021-04-08 13:00:00,55.07,55.22,55.04,55.07,46162.0,47.6492,47.779,47.6232,47.6492,46162.0
2021-04-08 13:30:00,55.08,55.08,54.81,55.0,35452.0,47.6578,47.6578,47.4242,47.5886,35452.0
2021-04-08 14:00:00,55.0,55.11,54.97,55.08,38144.0,47.5886,47.6838,47.5627,47.6578,38144.0
2021-04-08 14:30:00,55.07,55.15,54.95,55.15,37787.0,47.6492,47.7184,47.5454,47.7184,37787.0
2021-04-08 15:00:00,55.14,55.2,54.99,55.14,76960.0,47.7098,47.7617,47.58,47.7098,76960.0
2021-04-08 15:30:00,55.16,55.19,54.96,55.0,204723.0,47.7271,47.753,47.554,47.5886,204723.0
2021-04-09 09:30:00,55.81,56.3,55.39,56.06,64823.0,48.2895,48.7134,47.9261,48.5058,64823.0
2021-04-09 10:00:00,56.06,56.06,55.56,55.76,43393.0,48.5058,48.5058,48.0732,48.2462,43393.0
2021-04-09 10:30:00,55.71,55.93,55.57,55.75,32140.0,48.203,48.3933,48.0818,48.2376,32140.0
2021-04-09 11:00:00,55.76,56.07,55.76,55.86,55115.0,48.2462,48.5144,48.2462,48.3327,55115.0
2021-04-09 11:30:00,55.86,55.94,55.65,55.73,18571.0,48.3327,48.402,48.151,48.2203,18571.0
2021-04-09 12:00:00,55.71,55.76,55.6,55.63,11208.0,48.203,48.2462,48.1078,48.1337,11208.0
2021-04-09 12:30:00,55.65,55.72,55.61,55.7,18602.0,48.151,48.2116,48.1164,48.1943,18602.0
2021-04-09 13:00:00,55.71,55.71,55.53,55.58,20495.0,48.203,48.203,48.0472,48.0905,20495.0
2021-04-09 13:30:00,55.57,55.6,55.48,55.49,13823.0,48.0818,48.1078,48.0039,48.0126,13823.0
2021-04-09 14:00:00,55.49,55.53,55.36,55.51,13249.0,48.0126,48.0472,47.9001,48.0299,13249.0
2021-04-09 14:30:00,55.51,55.59,55.46,55.56,19754.0,48.0299,48.0991,47.9866,48.0732,19754.0
2021-04-09 15:00:00,55.55,55.79,55.5,55.74,32405.0,48.0645,48.2722,48.0213,48.2289,32405.0
2021-04-09 15:30:00,55.73,56.09,55.73,55.93,113468.0,48.2203,48.5317,48.2203,48.3933,113468.0
2021-04-12 09:30:00,55.9,56.36,55.9,56.15,30326.0,48.3674,48.7654,48.3674,48.5837,30326.0
2021-04-12 10:00:00,56.11,56.44,56.08,56.3,26723.0,48.5491,48.8346,48.5231,48.7134,26723.0
2021-04-12 10:30:00,56.37,56.37,56.14,56.26,33824.0,48.774,48.774,48.575,48.6788,33824.0
2021-04-12 11:00:00,56.25,56.31,55.93,56.27,20595.0,48.6702,48.7221,48.3933,48.6875,20595.0
2021-04-12 11:30:00,56.27,56.59,56.18,56.52,29347.0,48.6875,48.9644,48.6096,48.9038,29347.0
2021-04-12 12:00:00,56.52,56.57,56.3,56.49,52691.0,48.9038,48.9471,48.7134,48.8778,52691.0
2021-04-12 12:30:00,56.52,56.56,56.38,56.48,18456.0,48.9038,48.9384,48.7827,48.8692,18456.0
2021-04-12 13:00:00,56.44,56.47,56.3,56.31,20603.0,48.8346,48.8605,48.7134,48.7221,20603.0
2021-04-12 13:30:00,56.32,56.38,56.22,56.22,23389.0,48.7308,48.7827,48.6442,48.6442,23389.0
2021-04-12 14:00:00,56.26,56.37,56.14,56.36,23311.0,48.6788,48.774,48.575,48.7654,23311.0
2021-04-12 14:30:00,56.35,56.39,56.26,56.32,20651.0,48.7567,48.7913,48.6788,48.7308,20651.0
2021-04-12 15:00:00,56.31,56.51,56.24,56.51,26400.0,48.7221,48.8952,48.6615,48.8952,26400.0
2021-04-12 15:30:00,56.52,56.72,56.46,56.6,146220.0,48.9038,49.0769,48.8519,48.973,146220.0
2021-04-13 09:30:00,55.96,56.34,54.89,55.06,64689.0,48.4193,48.7481,47.4935,47.6405,64689.0
2021-04-13 10:00:00,55.08,55.35,54.92,55.31,44967.0,47.6578,47.8915,47.5194,47.8569,44967.0
2021-04-13 10:30:00,55.29,55.71,55.21,55.71,27194.0,47.8395,48.203,47.7703,48.203,27194.0
2021-04-13 11:00:00,55.74,55.84,55.6,55.74,27301.0,48.2289,48.3154,48.1078,48.2289,27301.0
2021-04-13 11:30:00,55.76,55.89,55.67,55.84,26490.0,48.2462,48.3587,48.1683,48.3154,26490.0
2021-04-13 12:00:00,55.84,55.89,55.6,55.61,22772.0,48.3154,48.3587,48.1078,48.1164,22772.0
2021-04-13 12:30:00,55.6,55.6,55.32,55.5,28741.0,48.1078,48.1078,47.8655,48.0213,28741.0
2021-04-13 13:00:00,55.48,55.51,55.37,55.39,24159.0,48.0039,48.0299,47.9088,47.9261,24159.0
2021-04-13 13:30:00,55.44,55.57,55.41,55.57,13017.0,47.9693,48.0818,47.9434,48.0818,13017.0
2021-04-13 14:00:00,55.58,55.83,55.57,55.71,18662.0,48.0905,48.3068,48.0818,48.203,18662.0
2021-04-13 14:30:00,55.71,55.79,55.67,55.7,22466.0,48.203,48.2722,48.1683,48.1943,22466.0
2021-04-13 15:00:00,55.7,55.98,55.7,55.81,22918.0,48.1943,48.4366,48.1943,48.2895,22918.0
2021-04-13 15:30:00,55.81,55.84,55.51,55.52,156482.0,48.2895,48.3154,48.0299,48.0386,156482.0
2021-04-14 09:30:00,55.44,56.39,55.36,56.37,30644.0,47.9693,48.7913,47.9001,48.774,30644.0
2021-04-14 10:00:00,56.44,56.67,56.32,56.47,34769.0,48.8346,49.0336,48.7308,48.8605,34769.0
2021-04-14 10:30:00,56.49,56.92,56.43,56.83,76230.0,48.8778,49.2499,48.8259,49.172,76230.0
2021-04-14 11:00:00,56.82,56.97,56.68,56.91,44208.0,49.1634,49.2932,49.0422,49.2413,44208.0
2021-04-14 11:30:00,56.91,56.94,56.69,56.7,22320.0,49.2413,49.2672,49.0509,49.0595,22320.0
2021-04-14 12:00:00,56.7,56.71,56.42,56.55,30767.0,49.0595,49.0682,48.8173,48.9298,30767.0
2021-04-14 12:30:00,56.52,56.63,56.4,56.42,18869.0,48.9038,48.999,48.8,48.8173,18869.0
2021-04-14 13:00:00,56.39,56.5,56.23,56.4,29921.0,48.7913,48.8865,48.6529,48.8,29921.0
2021-04-14 13:30:00,56.4,56.6,56.31,56.34,31995.0,48.8,48.973,48.7221,48.7481,31995.0
2021-04-14 14:00:00,56.35,56.46,56.22,56.42,31614.0,48.7567,48.8519,48.6442,48.8173,31614.0
2021-04-14 14:30:00,56.41,56.46,56.22,56.22,24616.0,48.8086,48.8519,48.6442,48.6442,24616.0
2021-04-14 15:00:00,56.2,56.2,55.98,56.18,54598.0,48.6269,48.6269,48.4366,48.6096,54598.0
2021-04-14 15:30:00,56.19,56.33,56.09,56.23,111575.0,48.6183,48.7394,48.5317,48.6529,111575.0
2021-04-15 09:30:00,56.45,56.45,54.83,55.24,112626.0,48.8432,48.8432,47.4415,47.7963,112626.0
2021-04-15 10:00:00,55.28,55.29,54.76,54.87,62904.0,47.8309,47.8395,47.381,47.4761,62904.0
2021-04-15 10:30:00,54.93,55.21,54.76,55.14,61201.0,47.5281,47.7703,47.381,47.7098,61201.0
2021-04-15 11:00:00,55.14,55.21,54.88,55.05,47411.0,47.7098,47.7703,47.4848,47.6319,47411.0
2021-04-15 11:30:00,55.04,55.64,54.98,55.62,33697.0,47.6232,48.1424,47.5713,48.1251,33697.0
2021-04-15 12:00:00,55.63,55.77,55.52,55.57,24099.0,48.1337,48.2549,48.0386,48.0818,24099.0
2021-04-15 12:30:00,55.58,55.66,55.48,55.52,17679.0,48.0905,48.1597,48.0039,48.0386,17679.0
2021-04-15 13:00:00,55.49,55.49,55.16,55.19,21783.0,48.0126,48.0126,47.7271,47.753,21783.0
2021-04-15 13:30:00,55.17,55.62,55.12,55.61,65876.0,47.7357,48.1251,47.6925,48.1164,65876.0
2021-04-15 14:00:00,55.61,55.7,55.48,55.59,30049.0,48.1164,48.1943,48.0039,48.0991,30049.0
2021-04-15 14:30:00,55.58,55.87,55.57,55.75,58246.0,48.0905,48.3414,48.0818,48.2376,58246.0
2021-04-15 15:00:00,55.74,55.92,55.42,55.45,75853.0,48.2289,48.3847,47.952,47.978,75853.0
2021-04-15 15:30:00,55.45,55.84,55.45,55.81,258544.0,47.978,48.3154,47.978,48.2895,258544.0
2021-04-16 09:30:00,56.38,57.1,56.15,56.38,113136.0,48.7827,49.4056,48.5837,48.7827,113136.0
2021-04-16 10:00:00,56.33,56.47,56.02,56.11,34827.0,48.7394,48.8605,48.4712,48.5491,34827.0
2021-04-16 10:30:00,56.11,56.56,56.09,56.22,27995.0,48.5491,48.9384,48.5317,48.6442,27995.0
2021-04-16 11:00:00,56.25,56.39,56.0,56.15,38451.0,48.6702,48.7913,48.4539,48.5837,38451.0
2021-04-16 11:30:00,56.14,56.27,55.93,55.93,25075.0,48.575,48.6875,48.3933,48.3933,25075.0
2021-04-16 12:00:00,55.93,56.11,55.89,55.97,21567.0,48.3933,48.5491,48.3587,48.4279,21567.0
2021-04-16 12:30:00,55.94,56.03,55.85,56.03,28138.0,48.402,48.4798,48.3241,48.4798,28138.0
2021-04-16 13:00:00,56.03,56.08,55.9,56.03,19099.0,48.4798,48.5231,48.3674,48.4798,19099.0
2021-04-16 13:30:00,56.02,56.21,56.02,56.2,19601.0,48.4712,48.6356,48.4712,48.6269,19601.0
2021-04-16 14:00:00,56.19,56.26,56.09,56.12,32631.0,48.6183,48.6788,48.5317,48.5577,32631.0
2021-04-16 14:30:00,56.12,56.25,56.1,56.17,38341.0,48.5577,48.6702,48.5404,48.601,38341.0
2021-04-16 15:00:00,56.18,56.29,56.14,56.23,36870.0,48.6096,48.7048,48.575,48.6529,36870.0
2021-04-16 15:30:00,56.24,56.39,56.09,56.16,157240.0,48.6615,48.7913,48.5317,48.5923,157240.0
2021-04-19 09:30:00,56.23,57.03,56.19,56.56,62228.0,48.6529,49.3451,48.6183,48.9384,62228.0
2021-04-19 10:00:00,56.55,56.56,55.91,56.21,44103.0,48.9298,48.9384,48.376,48.6356,44103.0
2021-04-19 10:30:00,56.14,56.21,55.59,55.67,54592.0,48.575,48.6356,48.0991,48.1683,54592.0
2021-04-19 11:00:00,55.64,55.98,55.56,55.97,38539.0,48.1424,48.4366,48.0732,48.4279,38539.0
2021-04-19 11:30:00,55.98,56.34,55.86,56.03,48730.0,48.4366,48.7481,48.3327,48.4798,48730.0
2021-04-19 12:00:00,56.04,56.27,55.94,56.24,50567.0,48.4885,48.6875,48.402,48.6615,50567.0
2021-04-19 12:30:00,56.25,56.31,56.05,56.12,29707.0,48.6702,48.7221,48.4971,48.5577,29707.0
2021-04-19 13:00:00,56.1,56.26,56.05,56.07,47211.0,48.5404,48.6788,48.4971,48.5144,47211.0
2021-04-19 13:30:00,56.07,56.09,55.88,56.02,33320.0,48.5144,48.5317,48.35,48.4712,33320.0
2021-04-19 14:00:00,56.01,56.08,55.89,56.01,42688.0,48.4625,48.5231,48.3587,48.4625,42688.0
2021-04-19 14:30:00,56.0,56.11,55.94,56.06,33952.0,48.4539,48.5491,48.402,48.5058,33952.0
2021-04-19 15:00:00,56.07,56.18,55.86,55.94,71179.0,48.5144,48.6096,48.3327,48.402,71179.0
2021-04-19 15:30:00,55.92,55.99,55.62,55.94,177306.0,48.3847,48.4452,48.1251,48.402,177306.0
2021-04-20 09:30:00,55.16,55.17,52.85,53.1,523377.0,47.7271,47.7357,45.7283,45.9447,523377.0
2021-04-20 10:00:00,53.09,53.52,52.85,53.23,191195.0,45.936,46.3081,45.7283,46.0571,191195.0
2021-04-20 10:30:00,53.24,53.24,52.23,52.34,174162.0,46.0658,46.0658,45.1919,45.2871,174162.0
2021-04-20 11:00:00,52.37,52.43,51.71,51.81,151813.0,45.313,45.3649,44.742,44.8285,151813.0
2021-04-20 11:30:00,51.81,52.55,51.73,52.53,131967.0,44.8285,45.4688,44.7593,45.4515,131967.0
2021-04-20 12:00:00,52.52,52.65,52.3,52.56,81141.0,45.4428,45.5553,45.2525,45.4774,81141.0
2021-04-20 12:30:00,52.57,52.57,52.0,52.03,72468.0,45.4861,45.4861,44.9929,45.0188,72468.0
2021-04-20 13:00:00,52.04,52.27,51.89,52.07,50403.0,45.0275,45.2265,44.8977,45.0535,50403.0
2021-04-20 13:30:00,52.04,52.12,51.92,51.98,62609.0,45.0275,45.0967,44.9237,44.9756,62609.0
2021-04-20 14:00:00,51.97,52.02,51.76,51.76,83466.0,44.9669,45.0102,44.7852,44.7852,83466.0
2021-04-20 14:30:00,51.76,52.26,51.73,52.19,157939.0,44.7852,45.2178,44.7593,45.1573,157939.0
2021-04-20 15:00:00,52.19,52.21,51.92,52.01,145683.0,45.1573,45.1746,44.9237,45.0015,145683.0
2021-04-20 15:30:00,52.0,52.45,51.98,52.4,372404.0,44.9929,45.3822,44.9756,45.339,372404.0
2021-04-21 09:30:00,52.21,52.71,51.63,52.07,104783.0,45.1746,45.6072,44.6727,45.0535,104783.0
2021-04-21 10:00:00,52.11,52.87,52.1,52.58,74919.0,45.0881,45.7457,45.0794,45.4947,74919.0
2021-04-21 10:30:00,52.61,53.01,52.61,53.0,77235.0,45.5207,45.8668,45.5207,45.8581,77235.0
2021-04-21 11:00:00,52.98,53.15,52.45,52.54,51219.0,45.8408,45.9879,45.3822,45.4601,51219.0
2021-04-21 11:30:00,52.53,52.92,52.44,52.9,57327.0,45.4515,45.7889,45.3736,45.7716,57327.0
2021-04-21 12:00:00,52.92,53.02,52.87,52.94,75568.0,45.7889,45.8754,45.7457,45.8062,75568.0
2021-04-21 12:30:00,52.96,53.23,52.96,53.13,31977.0,45.8235,46.0571,45.8235,45.9706,31977.0
2021-04-21 13:00:00,53.15,53.17,52.91,52.92,38459.0,45.9879,46.0052,45.7803,45.7889,38459.0
2021-04-21 13:30:00,52.93,53.28,52.92,53.24,41223.0,45.7976,46.1004,45.7889,46.0658,41223.0
2021-04-21 14:00:00,53.25,53.36,53.15,53.17,44501.0,46.0744,46.1696,45.9879,46.0052,44501.0
2021-04-21 14:30:00,53.18,53.36,53.18,53.27,50029.0,46.0139,46.1696,46.0139,46.0917,50029.0
2021-04-21 15:00:00,53.27,53.51,53.27,53.28,50576.0,46.0917,46.2994,46.0917,46.1004,50576.0
2021-04-21 15:30:00,53.28,53.72,53.28,53.65,263977.0,46.1004,46.4811,46.1004,46.4205,263977.0
2021-04-22 09:30:00,53.69,53.87,52.72,52.81,106188.0,46.4552,46.6109,45.6159,45.6937,106188.0
2021-04-22 10:00:00,52.8,52.96,52.55,52.59,59147.0,45.6851,45.8235,45.4688,45.5034,59147.0
2021-04-22 10:30:00,52.55,52.98,52.55,52.82,33090.0,45.4688,45.8408,45.4688,45.7024,33090.0
2021-04-22 11:00:00,52.82,53.25,52.82,53.19,40517.0,45.7024,46.0744,45.7024,46.0225,40517.0
2021-04-22 11:30:00,53.19,53.43,53.18,53.28,36976.0,46.0225,46.2302,46.0139,46.1004,36976.0
2021-04-22 12:00:00,53.3,53.33,53.15,53.17,20688.0,46.1177,46.1437,45.9879,46.0052,20688.0
2021-04-22 12:30:00,53.15,53.49,53.13,53.38,34450.0,45.9879,46.2821,45.9706,46.1869,34450.0
2021-04-22 13:00:00,53.38,53.42,52.76,53.22,86358.0,46.1869,46.2215,45.6505,46.0485,86358.0
2021-04-22 13:30:00,53.21,53.26,52.61,52.64,49956.0,46.0398,46.0831,45.5207,45.5466,49956.0
2021-04-22 14:00:00,52.63,52.96,52.5,52.94,106224.0,45.538,45.8235,45.4255,45.8062,106224.0
2021-04-22 14:30:00,52.91,52.98,52.83,52.94,58459.0,45.7803,45.8408,45.711,45.8062,58459.0
2021-04-22 15:00:00,52.94,53.04,52.62,52.74,54142.0,45.8062,45.8927,45.5293,45.6332,54142.0
2021-04-22 15:30:00,52.78,52.92,52.54,52.55,203495.0,45.6678,45.7889,45.4601,45.4688,203495.0
2021-04-23 09:30:00,52.46,53.63,52.24,53.56,87123.0,45.3909,46.4032,45.2005,46.3427,87123.0
2021-04-23 10:00:00,53.56,54.23,53.56,54.21,68870.0,46.3427,46.9224,46.3427,46.9051,68870.0
2021-04-23 10:30:00,54.2,54.44,53.96,54.44,163961.0,46.8964,47.1041,46.6888,47.1041,163961.0
2021-04-23 11:00:00,54.44,54.63,54.27,54.36,38449.0,47.1041,47.2685,46.957,47.0349,38449.0
2021-04-23 11:30:00,54.34,54.48,54.24,54.32,47790.0,47.0176,47.1387,46.931,47.0003,47790.0
2021-04-23 12:00:00,54.34,54.5,54.25,54.4,46126.0,47.0176,47.156,46.9397,47.0695,46126.0
2021-04-23 12:30:00,54.43,54.62,54.36,54.53,46220.0,47.0954,47.2598,47.0349,47.182,46220.0
2021-04-23 13:00:00,54.54,54.59,54.45,54.53,115833.0,47.1906,47.2339,47.1127,47.182,115833.0
2021-04-23 13:30:00,54.54,54.72,54.36,54.47,185723.0,47.1906,47.3464,47.0349,47.13,185723.0
2021-04-23 14:00:00,54.47,54.65,54.39,54.43,37756.0,47.13,47.2858,47.0608,47.0954,37756.0
2021-04-23 14:30:00,54.4,54.69,54.4,54.67,29760.0,47.0695,47.3204,47.0695,47.3031,29760.0
2021-04-23 15:00:00,54.67,54.73,54.6,54.63,74466.0,47.3031,47.355,47.2425,47.2685,74466.0
2021-04-23 15:30:00,54.65,54.67,54.13,54.29,377057.0,47.2858,47.3031,46.8359,46.9743,377057.0
2021-04-26 09:30:00,54.49,55.17,54.35,54.8,52752.0,47.1474,47.7357,47.0262,47.4156,52752.0
2021-04-26 10:00:00,54.8,54.93,54.28,54.47,101798.0,47.4156,47.5281,46.9656,47.13,101798.0
2021-04-26 10:30:00,54.5,54.69,54.31,54.68,89631.0,47.156,47.3204,46.9916,47.3117,89631.0
2021-04-26 11:00:00,54.66,54.99,54.66,54.88,72341.0,47.2944,47.58,47.2944,47.4848,72341.0
2021-04-26 11:30:00,54.87,54.88,54.58,54.76,34938.0,47.4761,47.4848,47.2252,47.381,34938.0
2021-04-26 12:00:00,54.72,54.76,54.59,54.67,29460.0,47.3464,47.381,47.2339,47.3031,29460.0
2021-04-26 12:30:00,54.66,54.8,54.64,54.72,43988.0,47.2944,47.4156,47.2771,47.3464,43988.0
2021-04-26 13:00:00,54.73,54.86,54.69,54.7,22918.0,47.355,47.4675,47.3204,47.3291,22918.0
2021-04-26 13:30:00,54.71,54.77,54.58,54.74,25735.0,47.3377,47.3896,47.2252,47.3637,25735.0
2021-04-26 14:00:00,54.75,54.79,54.59,54.67,26255.0,47.3723,47.4069,47.2339,47.3031,26255.0
2021-04-26 14:30:00,54.66,54.67,54.52,54.66,28020.0,47.2944,47.3031,47.1733,47.2944,28020.0
2021-04-26 15:00:00,54.67,54.76,54.49,54.5,46347.0,47.3031,47.381,47.1474,47.156,46347.0
2021-04-26 15:30:00,54.49,54.75,54.41,54.61,202138.0,47.1474,47.3723,47.0781,47.2512,202138.0
2021-04-27 09:30:00,54.7,55.06,54.48,54.93,42099.0,47.3291,47.6405,47.1387,47.5281,42099.0
2021-04-27 10:00:00,54.86,54.95,54.56,54.75,61925.0,47.4675,47.5454,47.2079,47.3723,61925.0
2021-04-27 10:30:00,54.76,55.08,54.73,54.85,47923.0,47.381,47.6578,47.355,47.4588,47923.0
2021-04-27 11:00:00,54.85,55.12,54.85,54.92,25590.0,47.4588,47.6925,47.4588,47.5194,25590.0
2021-04-27 11:30:00,54.94,54.95,54.78,54.86,24305.0,47.5367,47.5454,47.3983,47.4675,24305.0
2021-04-27 12:00:00,54.88,54.92,54.69,54.79,25334.0,47.4848,47.5194,47.3204,47.4069,25334.0
2021-04-27 12:30:00,54.77,54.77,54.51,54.68,30952.0,47.3896,47.3896,47.1647,47.3117,30952.0
2021-04-27 13:00:00,54.67,54.72,54.58,54.6,65787.0,47.3031,47.3464,47.2252,47.2425,65787.0
2021-04-27 13:30:00,54.6,54.82,54.57,54.75,39973.0,47.2425,47.4329,47.2166,47.3723,39973.0
2021-04-27 14:00:00,54.74,54.75,54.55,54.72,53326.0,47.3637,47.3723,47.1993,47.3464,53326.0
2021-04-27 14:30:00,54.72,54.94,54.72,54.88,43101.0,47.3464,47.5367,47.3464,47.4848,43101.0
2021-04-27 15:00:00,54.87,55.12,54.84,54.97,69008.0,47.4761,47.6925,47.4502,47.5627,69008.0
2021-04-27 15:30:00,54.97,55.2,54.92,55.15,148315.0,47.5627,47.7617,47.5194,47.7184,148315.0
2021-04-28 09:30:00,55.09,55.54,54.95,54.99,40261.0,47.6665,48.0559,47.5454,47.58,40261.0
2021-04-28 10:00:00,54.97,55.4,54.82,55.26,91152.0,47.5627,47.9347,47.4329,47.8136,91152.0
2021-04-28 10:30:00,55.25,55.75,55.24,55.73,44915.0,47.8049,48.2376,47.7963,48.2203,44915.0
2021-04-28 11:00:00,55.72,55.72,55.28,55.36,43282.0,48.2116,48.2116,47.8309,47.9001,43282.0
2021-04-28 11:30:00,55.36,55.41,55.26,55.26,23023.0,47.9001,47.9434,47.8136,47.8136,23023.0
2021-04-28 12:00:00,55.29,55.3,55.14,55.22,71154.0,47.8395,47.8482,47.7098,47.779,71154.0
2021-04-28 12:30:00,55.21,55.35,55.18,55.28,27174.0,47.7703,47.8915,47.7444,47.8309,27174.0
2021-04-28 13:00:00,55.27,55.37,55.21,55.28,13982.0,47.8222,47.9088,47.7703,47.8309,13982.0
2021-04-28 13:30:00,55.27,55.36,55.18,55.36,18890.0,47.8222,47.9001,47.7444,47.9001,18890.0
2021-04-28 14:00:00,55.34,55.48,55.27,55.46,42903.0,47.8828,48.0039,47.8222,47.9866,42903.0
2021-04-28 14:30:00,55.44,55.57,55.3,55.32,40237.0,47.9693,48.0818,47.8482,47.8655,40237.0
2021-04-28 15:00:00,55.35,55.44,55.18,55.35,61262.0,47.8915,47.9693,47.7444,47.8915,61262.0
2021-04-28 15:30:00,55.35,55.43,55.19,55.28,113854.0,47.8915,47.9607,47.753,47.8309,113854.0
2021-04-29 09:30:00,56.15,56.58,55.94,56.5,61750.0,48.5837,48.9557,48.402,48.8865,61750.0
2021-04-29 10:00:00,56.41,56.72,56.35,56.59,53571.0,48.8086,49.0769,48.7567,48.9644,53571.0
2021-04-29 10:30:00,56.57,56.6,56.0,56.1,44587.0,48.9471,48.973,48.4539,48.5404,44587.0
2021-04-29 11:00:00,56.13,56.6,56.13,56.47,98196.0,48.5664,48.973,48.5664,48.8605,98196.0
2021-04-29 11:30:00,56.47,56.47,56.16,56.16,49328.0,48.8605,48.8605,48.5923,48.5923,49328.0
2021-04-29 12:00:00,56.16,56.17,55.78,55.82,85138.0,48.5923,48.601,48.2635,48.2981,85138.0
2021-04-29 12:30:00,55.81,56.1,55.78,56.03,28551.0,48.2895,48.5404,48.2635,48.4798,28551.0
2021-04-29 13:00:00,56.05,56.07,55.93,56.0,23176.0,48.4971,48.5144,48.3933,48.4539,23176.0
2021-04-29 13:30:00,56.0,56.02,55.86,55.86,53676.0,48.4539,48.4712,48.3327,48.3327,53676.0
2021-04-29 14:00:00,55.88,56.11,55.87,56.09,23609.0,48.35,48.5491,48.3414,48.5317,23609.0
2021-04-29 14:30:00,56.11,56.29,56.07,56.28,35010.0,48.5491,48.7048,48.5144,48.6961,35010.0
2021-04-29 15:00:00,56.3,56.38,56.15,56.15,47949.0,48.7134,48.7827,48.5837,48.5837,47949.0
2021-04-29 15:30:00,56.16,56.41,56.1,56.37,142986.0,48.5923,48.8086,48.5404,48.774,142986.0
2021-04-30 09:30:00,56.07,56.42,55.74,56.38,28552.0,48.5144,48.8173,48.2289,48.7827,28552.0
2021-04-30 10:00:00,56.35,56.77,56.26,56.33,34939.0,48.7567,49.1201,48.6788,48.7394,34939.0
2021-04-30 10:30:00,56.28,56.31,55.78,55.92,36357.0,48.6961,48.7221,48.2635,48.3847,36357.0
2021-04-30 11:00:00,55.89,55.95,55.71,55.78,42682.0,48.3587,48.4106,48.203,48.2635,42682.0
2021-04-30 11:30:00,55.74,55.9,55.71,55.87,21268.0,48.2289,48.3674,48.203,48.3414,21268.0
2021-04-30 12:00:00,55.86,55.9,55.67,55.88,69823.0,48.3327,48.3674,48.1683,48.35,69823.0
2021-04-30 12:30:00,55.89,56.07,55.83,56.02,47603.0,48.3587,48.5144,48.3068,48.4712,47603.0
2021-04-30 13:00:00,56.02,56.02,55.75,55.89,38980.0,48.4712,48.4712,48.2376,48.3587,38980.0
2021-04-30 13:30:00,55.88,56.07,55.72,55.83,30282.0,48.35,48.5144,48.2116,48.3068,30282.0
2021-04-30 14:00:00,55.82,55.92,55.68,55.82,31772.0,48.2981,48.3847,48.177,48.2981,31772.0
2021-04-30 14:30:00,55.82,55.94,55.78,55.84,38373.0,48.2981,48.402,48.2635,48.3154,38373.0
2021-04-30 15:00:00,55.86,55.97,55.7,55.95,44795.0,48.3327,48.4279,48.1943,48.4106,44795.0
2021-04-30 15:30:00,55.95,55.97,55.72,55.8,246056.0,48.4106,48.4279,48.2116,48.2808,246056.0
2021-05-03 09:30:00,56.45,56.62,56.11,56.14,34861.0,48.8432,48.9903,48.5491,48.575,34861.0
2021-05-03 10:00:00,56.05,56.05,55.18,55.26,49788.0,48.4971,48.4971,47.7444,47.8136,49788.0
2021-05-03 10:30:00,55.24,55.54,55.22,55.5,31345.0,47.7963,48.0559,47.779,48.0213,31345.0
2021-05-03 11:00:00,55.46,55.9,55.39,55.57,46579.0,47.9866,48.3674,47.9261,48.0818,46579.0
2021-05-03 11:30:00,55.57,55.7,55.5,55.54,37431.0,48.0818,48.1943,48.0213,48.0559,37431.0
2021-05-03 12:00:00,55.54,55.71,55.53,55.71,27332.0,48.0559,48.203,48.0472,48.203,27332.0
2021-05-03 12:30:00,55.73,55.73,55.51,55.61,20150.0,48.2203,48.2203,48.0299,48.1164,20150.0
2021-05-03 13:00:00,55.59,55.77,55.57,55.76,16220.0,48.0991,48.2549,48.0818,48.2462,16220.0
2021-05-03 13:30:00,55.75,55.91,55.69,55.85,37078.0,48.2376,48.376,48.1856,48.3241,37078.0
2021-05-03 14:00:00,55.86,56.08,55.79,56.01,62588.0,48.3327,48.5231,48.2722,48.4625,62588.0
2021-05-03 14:30:00,56.02,56.18,56.02,56.11,44590.0,48.4712,48.6096,48.4712,48.5491,44590.0
2021-05-03 15:00:00,56.1,56.15,55.96,56.02,50017.0,48.5404,48.5837,48.4193,48.4712,50017.0
2021-05-03 15:30:00,56.02,56.15,55.78,55.84,176841.0,48.4712,48.5837,48.2635,48.3154,176841.0
2021-05-04 09:30:00,55.77,56.16,55.13,55.18,101076.0,48.2549,48.5923,47.7011,47.7444,101076.0
2021-05-04 10:00:00,55.18,56.01,55.0,55.98,83696.0,47.7444,48.4625,47.5886,48.4366,83696.0
2021-05-04 10:30:00,55.97,56.27,55.76,55.76,65996.0,48.4279,48.6875,48.2462,48.2462,65996.0
2021-05-04 11:00:00,55.71,56.33,55.68,56.33,41653.0,48.203,48.7394,48.177,48.7394,41653.0
2021-05-04 11:30:00,56.32,56.79,56.31,56.58,82436.0,48.7308,49.1374,48.7221,48.9557,82436.0
2021-05-04 12:00:00,56.63,57.09,56.61,57.0,50386.0,48.999,49.397,48.9817,49.3191,50386.0
2021-05-04 12:30:00,56.99,57.12,56.9,56.98,57536.0,49.3105,49.423,49.2326,49.3018,57536.0
2021-05-04 13:00:00,56.95,57.01,56.84,56.97,37628.0,49.2759,49.3278,49.1807,49.2932,37628.0
2021-05-04 13:30:00,56.96,57.02,56.9,57.0,98466.0,49.2845,49.3364,49.2326,49.3191,98466.0
2021-05-04 14:00:00,57.0,57.02,56.85,57.0,74103.0,49.3191,49.3364,49.1893,49.3191,74103.0
2021-05-04 14:30:00,56.99,57.07,56.91,56.92,60895.0,49.3105,49.3797,49.2413,49.2499,60895.0
2021-05-04 15:00:00,56.91,57.02,56.69,56.9,86145.0,49.2413,49.3364,49.0509,49.2326,86145.0
2021-05-04 15:30:00,56.89,57.37,56.85,57.37,189379.0,49.2239,49.6393,49.1893,49.6393,189379.0
2021-05-05 09:30:00,57.38,57.84,56.71,57.81,94613.0,49.6479,50.0459,49.0682,50.02,94613.0
2021-05-05 10:00:00,57.88,58.22,57.74,57.85,89060.0,50.0805,50.3747,49.9594,50.0546,89060.0
2021-05-05 10:30:00,57.83,58.24,57.54,58.24,46144.0,50.0373,50.392,49.7864,50.392,46144.0
2021-05-05 11:00:00,58.24,58.57,58.24,58.5,51819.0,50.392,50.6776,50.392,50.617,51819.0
2021-05-05 11:30:00,58.49,58.67,58.39,58.67,33342.0,50.6083,50.7641,50.5218,50.7641,33342.0
2021-05-05 12:00:00,58.67,58.75,58.36,58.55,36221.0,50.7641,50.8333,50.4959,50.6603,36221.0
2021-05-05 12:30:00,58.55,58.56,58.29,58.32,57882.0,50.6603,50.6689,50.4353,50.4613,57882.0
2021-05-05 13:00:00,58.33,58.38,58.24,58.26,30788.0,50.4699,50.5132,50.392,50.4093,30788.0
2021-05-05 13:30:00,58.26,58.32,58.1,58.24,41269.0,50.4093,50.4613,50.2709,50.392,41269.0
2021-05-05 14:00:00,58.25,58.41,58.03,58.27,59217.0,50.4007,50.5391,50.2103,50.418,59217.0
2021-05-05 14:30:00,58.28,58.31,58.13,58.25,40534.0,50.4266,50.4526,50.2969,50.4007,40534.0
2021-05-05 15:00:00,58.24,58.31,58.05,58.28,64040.0,50.392,50.4526,50.2276,50.4266,64040.0
2021-05-05 15:30:00,58.29,58.29,58.04,58.22,118704.0,50.4353,50.4353,50.219,50.3747,118704.0
2021-05-06 09:30:00,58.49,58.75,58.0,58.04,52795.0,50.6083,50.8333,50.1844,50.219,52795.0
2021-05-06 10:00:00,57.94,58.07,57.69,57.76,58849.0,50.1325,50.2449,49.9161,49.9767,58849.0
2021-05-06 10:30:00,57.75,58.01,57.63,57.89,44519.0,49.9681,50.193,49.8642,50.0892,44519.0
2021-05-06 11:00:00,57.9,58.39,57.9,58.39,52383.0,50.0978,50.5218,50.0978,50.5218,52383.0
2021-05-06 11:30:00,58.41,58.55,58.32,58.52,44180.0,50.5391,50.6603,50.4613,50.6343,44180.0
2021-05-06 12:00:00,58.55,58.55,58.3,58.46,38593.0,50.6603,50.6603,50.4439,50.5824,38593.0
2021-05-06 12:30:00,58.42,58.42,57.99,58.07,26188.0,50.5478,50.5478,50.1757,50.2449,26188.0
2021-05-06 13:00:00,58.07,58.33,58.07,58.17,25284.0,50.2449,50.4699,50.2449,50.3315,25284.0
2021-05-06 13:30:00,58.19,58.48,58.18,58.48,25227.0,50.3488,50.5997,50.3401,50.5997,25227.0
2021-05-06 14:00:00,58.46,58.48,58.17,58.2,50103.0,50.5824,50.5997,50.3315,50.3574,50103.0
2021-05-06 14:30:00,58.21,58.55,58.02,58.54,44932.0,50.3661,50.6603,50.2017,50.6516,44932.0
2021-05-06 15:00:00,58.55,58.83,58.54,58.8,61878.0,50.6603,50.9025,50.6516,50.8766,61878.0
2021-05-06 15:30:00,58.8,59.21,58.75,59.15,199242.0,50.8766,51.2313,50.8333,51.1794,199242.0
2021-05-07 09:30:00,57.58,58.74,57.32,58.02,89507.0,49.821,50.8247,49.596,50.2017,89507.0
2021-05-07 10:00:00,58.05,58.54,58.04,58.38,92774.0,50.2276,50.6516,50.219,50.5132,92774.0
2021-05-07 10:30:00,58.39,58.78,58.3,58.55,49792.0,50.5218,50.8593,50.4439,50.6603,49792.0
2021-05-07 11:00:00,58.55,58.61,58.35,58.36,33146.0,50.6603,50.7122,50.4872,50.4959,33146.0
2021-05-07 11:30:00,58.37,58.58,58.32,58.49,32614.0,50.5045,50.6862,50.4613,50.6083,32614.0
2021-05-07 12:00:00,58.51,58.89,58.47,58.88,72217.0,50.6256,50.9544,50.591,50.9458,72217.0
2021-05-07 12:30:00,58.87,59.05,58.74,59.01,54403.0,50.9371,51.0929,50.8247,51.0583,54403.0
2021-05-07 13:00:00,59.0,59.03,58.87,58.95,40110.0,51.0496,51.0756,50.9371,51.0064,40110.0
2021-05-07 13:30:00,58.97,59.01,58.92,59.0,31022.0,51.0237,51.0583,50.9804,51.0496,31022.0
2021-05-07 14:00:00,59.01,59.18,58.82,59.16,34209.0,51.0583,51.2054,50.8939,51.1881,34209.0
2021-05-07 14:30:00,59.15,59.34,59.04,59.13,36562.0,51.1794,51.3438,51.0842,51.1621,36562.0
2021-05-07 15:00:00,59.15,59.3,59.09,59.29,70648.0,51.1794,51.3092,51.1275,51.3005,70648.0
2021-05-07 15:30:00,59.32,59.38,59.16,59.27,144938.0,51.3265,51.3784,51.1881,51.2832,144938.0
2021-05-10 09:30:00,59.82,60.42,59.67,60.21,95071.0,51.7591,52.2783,51.6293,52.0966,95071.0
2021-05-10 10:00:00,60.17,60.25,59.7,59.7,84346.0,52.062,52.1312,51.6553,51.6553,84346.0
2021-05-10 10:30:00,59.67,60.03,59.45,59.93,54975.0,51.6293,51.9408,51.439,51.8543,54975.0
2021-05-10 11:00:00,59.92,60.34,59.91,60.3,50386.0,51.8456,52.2091,51.837,52.1744,50386.0
2021-05-10 11:30:00,60.31,60.44,59.97,60.07,36739.0,52.1831,52.2956,51.8889,51.9754,36739.0
2021-05-10 12:00:00,60.08,60.13,59.9,59.92,32215.0,51.9841,52.0273,51.8283,51.8456,32215.0
2021-05-10 12:30:00,59.95,60.11,59.95,60.03,27991.0,51.8716,52.01,51.8716,51.9408,27991.0
2021-05-10 13:00:00,60.03,60.06,59.74,59.79,28867.0,51.9408,51.9668,51.6899,51.7332,28867.0
2021-05-10 13:30:00,59.78,59.87,59.65,59.77,23596.0,51.7245,51.8024,51.612,51.7159,23596.0
2021-05-10 14:00:00,59.76,59.93,59.52,59.77,40774.0,51.7072,51.8543,51.4995,51.7159,40774.0
2021-05-10 14:30:00,59.76,59.76,59.29,59.43,41691.0,51.7072,51.7072,51.3005,51.4217,41691.0
2021-05-10 15:00:00,59.42,59.49,59.01,59.33,90608.0,51.413,51.4736,51.0583,51.3352,90608.0
2021-05-10 15:30:00,59.32,59.5,58.9,58.91,140459.0,51.3265,51.4822,50.9631,50.9717,140459.0
2021-05-11 09:30:00,58.57,60.09,58.4,60.09,105610.0,50.6776,51.9927,50.5305,51.9927,105610.0
2021-05-11 10:00:00,60.09,60.19,58.81,58.86,109101.0,51.9927,52.0793,50.8852,50.9285,109101.0
2021-05-11 10:30:00,58.84,58.85,58.41,58.57,49074.0,50.9112,50.9198,50.5391,50.6776,49074.0
2021-05-11 11:00:00,58.57,59.14,58.3,59.1,45691.0,50.6776,51.1708,50.4439,51.1361,45691.0
2021-05-11 11:30:00,59.08,59.39,58.87,59.09,102599.0,51.1188,51.3871,50.9371,51.1275,102599.0
2021-05-11 12:00:00,59.1,59.14,58.77,58.8,73054.0,51.1361,51.1708,50.8506,50.8766,73054.0
2021-05-11 12:30:00,58.8,58.85,58.34,58.37,54727.0,50.8766,50.9198,50.4786,50.5045,54727.0
2021-05-11 13:00:00,58.39,58.59,58.34,58.57,82554.0,50.5218,50.6949,50.4786,50.6776,82554.0
2021-05-11 13:30:00,58.58,58.77,58.51,58.75,107016.0,50.6862,50.8506,50.6256,50.8333,107016.0
2021-05-11 14:00:00,58.76,58.97,58.63,58.89,26429.0,50.842,51.0237,50.7295,50.9544,26429.0
2021-05-11 14:30:00,58.87,58.9,58.57,58.85,37976.0,50.9371,50.9631,50.6776,50.9198,37976.0
2021-05-11 15:00:00,58.84,58.87,58.48,58.78,38453.0,50.9112,50.9371,50.5997,50.8593,38453.0
2021-05-11 15:30:00,58.79,58.8,58.33,58.55,162843.0,50.8679,50.8766,50.4699,50.6603,162843.0
2021-05-12 09:30:00,58.87,59.31,58.43,59.0,78709.0,51.2402,51.6231,50.8572,51.3533,78709.0
2021-05-12 10:00:00,59.03,59.22,58.67,58.67,40301.0,51.3794,51.5448,51.0661,51.0661,40301.0
2021-05-12 10:30:00,58.68,58.9,58.54,58.86,30891.0,51.0748,51.2663,50.9529,51.2315,30891.0
2021-05-12 11:00:00,58.85,59.16,58.8,58.94,41592.0,51.2228,51.4926,51.1792,51.3011,41592.0
2021-05-12 11:30:00,58.93,58.97,58.38,58.41,36820.0,51.2924,51.3272,50.8137,50.8398,36820.0
2021-05-12 12:00:00,58.41,58.59,58.24,58.38,100802.0,50.8398,50.9965,50.6918,50.8137,100802.0
2021-05-12 12:30:00,58.35,58.5,58.22,58.38,36959.0,50.7876,50.9181,50.6744,50.8137,36959.0
2021-05-12 13:00:00,58.38,58.58,58.31,58.4,25182.0,50.8137,50.9878,50.7528,50.8311,25182.0
2021-05-12 13:30:00,58.37,58.55,58.19,58.43,81810.0,50.805,50.9616,50.6483,50.8572,81810.0
2021-05-12 14:00:00,58.39,58.46,58.03,58.04,17255.0,50.8224,50.8833,50.509,50.5177,17255.0
2021-05-12 14:30:00,58.02,58.22,57.92,58.0,26766.0,50.5003,50.6744,50.4133,50.4829,26766.0
2021-05-12 15:00:00,57.98,58.02,57.1,57.16,67103.0,50.4655,50.5003,49.6996,49.7518,67103.0
2021-05-12 15:30:00,57.14,57.35,56.95,57.16,157810.0,49.7344,49.9172,49.569,49.7518,157810.0
2021-05-13 09:30:00,56.67,58.31,56.1,58.27,76338.0,49.3253,50.7528,48.8292,50.7179,76338.0
2021-05-13 10:00:00,58.31,58.6,57.99,58.55,52090.0,50.7528,51.0052,50.4742,50.9616,52090.0
2021-05-13 10:30:00,58.57,58.67,58.37,58.48,37994.0,50.9791,51.0661,50.805,50.9007,37994.0
2021-05-13 11:00:00,58.45,58.48,58.11,58.14,49176.0,50.8746,50.9007,50.5787,50.6048,49176.0
2021-05-13 11:30:00,58.15,58.22,57.83,57.85,25634.0,50.6135,50.6744,50.335,50.3524,25634.0
2021-05-13 12:00:00,57.88,58.24,57.88,58.15,17178.0,50.3785,50.6918,50.3785,50.6135,17178.0
2021-05-13 12:30:00,58.16,58.35,58.02,58.18,25421.0,50.6222,50.7876,50.5003,50.6396,25421.0
2021-05-13 13:00:00,58.16,58.44,57.97,58.15,20237.0,50.6222,50.8659,50.4568,50.6135,20237.0
2021-05-13 13:30:00,58.13,58.25,57.89,58.22,34726.0,50.5961,50.7005,50.3872,50.6744,34726.0
2021-05-13 14:00:00,58.27,58.77,58.24,58.77,39832.0,50.7179,51.1531,50.6918,51.1531,39832.0
2021-05-13 14:30:00,58.77,59.0,58.72,58.79,23140.0,51.1531,51.3533,51.1096,51.1705,23140.0
2021-05-13 15:00:00,58.78,59.12,58.78,59.11,43821.0,51.1618,51.4578,51.1618,51.4491,43821.0
2021-05-13 15:30:00,59.12,59.38,59.03,59.07,125126.0,51.4578,51.6841,51.3794,51.4143,125126.0
2021-05-14 09:30:00,59.32,59.86,58.72,59.75,41385.0,51.6319,52.1019,51.1096,52.0061,41385.0
2021-05-14 10:00:00,59.68,60.0,59.45,59.56,50127.0,51.9452,52.2237,51.745,51.8407,50127.0
2021-05-14 10:30:00,59.62,59.98,59.47,59.92,40336.0,51.893,52.2063,51.7624,52.1541,40336.0
2021-05-14 11:00:00,59.9,59.91,59.46,59.52,30466.0,52.1367,52.1454,51.7537,51.8059,30466.0
2021-05-14 11:30:00,59.52,59.68,59.51,59.67,16526.0,51.8059,51.9452,51.7972,51.9365,16526.0
2021-05-14 12:00:00,59.65,59.82,59.65,59.79,17740.0,51.9191,52.0671,51.9191,52.0409,17740.0
2021-05-14 12:30:00,59.8,59.96,59.75,59.95,28276.0,52.0496,52.1889,52.0061,52.1802,28276.0
2021-05-14 13:00:00,59.95,60.1,59.9,60.09,26619.0,52.1802,52.3108,52.1367,52.3021,26619.0
2021-05-14 13:30:00,60.08,60.13,59.99,60.03,35945.0,52.2934,52.3369,52.215,52.2498,35945.0
2021-05-14 14:00:00,60.04,60.23,59.98,60.22,52651.0,52.2585,52.4239,52.2063,52.4152,52651.0
2021-05-14 14:30:00,60.22,60.34,60.19,60.26,35095.0,52.4152,52.5197,52.3891,52.45,35095.0
2021-05-14 15:00:00,60.27,60.32,60.18,60.24,50009.0,52.4587,52.5022,52.3804,52.4326,50009.0
2021-05-14 15:30:00,60.27,60.36,60.06,60.21,134033.0,52.4587,52.5371,52.2759,52.4065,134033.0
2021-05-17 09:30:00,58.08,59.88,58.04,59.3,90467.0,50.5526,52.1193,50.5177,51.6144,90467.0
2021-05-17 10:00:00,59.32,59.66,59.15,59.34,64477.0,51.6319,51.9278,51.4839,51.6493,64477.0
2021-05-17 10:30:00,59.33,60.02,59.26,59.55,61067.0,51.6406,52.2411,51.5796,51.832,61067.0
2021-05-17 11:00:00,59.53,59.72,59.3,59.64,46548.0,51.8146,51.98,51.6144,51.9104,46548.0
2021-05-17 11:30:00,59.67,59.96,59.53,59.82,51035.0,51.9365,52.1889,51.8146,52.0671,51035.0
2021-05-17 12:00:00,59.81,60.13,59.71,60.1,51119.0,52.0583,52.3369,51.9713,52.3108,51119.0
2021-05-17 12:30:00,60.1,60.17,59.94,59.99,32563.0,52.3108,52.3717,52.1715,52.215,32563.0
2021-05-17 13:00:00,60.0,60.13,59.88,59.99,24321.0,52.2237,52.3369,52.1193,52.215,24321.0
2021-05-17 13:30:00,59.98,60.28,59.89,60.28,30819.0,52.2063,52.4674,52.128,52.4674,30819.0
2021-05-17 14:00:00,60.29,60.29,60.12,60.14,28046.0,52.4761,52.4761,52.3282,52.3456,28046.0
2021-05-17 14:30:00,60.15,60.27,60.05,60.26,36210.0,52.3543,52.4587,52.2672,52.45,36210.0
2021-05-17 15:00:00,60.27,60.36,60.18,60.25,43846.0,52.4587,52.5371,52.3804,52.4413,43846.0
2021-05-17 15:30:00,60.27,60.41,60.19,60.25,144052.0,52.4587,52.5806,52.3891,52.4413,144052.0
2021-05-18 09:30:00,60.08,60.65,59.84,60.49,45419.0,52.2934,52.7895,52.0845,52.6502,45419.0
2021-05-18 10:00:00,60.46,60.49,60.04,60.22,50499.0,52.6241,52.6502,52.2585,52.4152,50499.0
2021-05-18 10:30:00,60.22,60.42,60.1,60.2,30333.0,52.4152,52.5893,52.3108,52.3978,30333.0
2021-05-18 11:00:00,60.13,60.16,59.84,59.93,32255.0,52.3369,52.363,52.0845,52.1628,32255.0
2021-05-18 11:30:00,59.9,60.05,59.64,59.67,86256.0,52.1367,52.2672,51.9104,51.9365,86256.0
2021-05-18 12:00:00,59.67,59.77,59.54,59.77,38500.0,51.9365,52.0235,51.8233,52.0235,38500.0
2021-05-18 12:30:00,59.73,59.75,59.46,59.46,49499.0,51.9887,52.0061,51.7537,51.7537,49499.0
2021-05-18 13:00:00,59.48,59.56,59.38,59.54,65798.0,51.7711,51.8407,51.6841,51.8233,65798.0
2021-05-18 13:30:00,59.54,59.55,59.42,59.42,66252.0,51.8233,51.832,51.7189,51.7189,66252.0
2021-05-18 14:00:00,59.42,59.42,59.02,59.06,94564.0,51.7189,51.7189,51.3707,51.4055,94564.0
2021-05-18 14:30:00,59.07,59.08,58.75,58.99,70765.0,51.4143,51.423,51.1357,51.3446,70765.0
2021-05-18 15:00:00,58.97,59.03,58.78,58.84,131592.0,51.3272,51.3794,51.1618,51.2141,131592.0
2021-05-18 15:30:00,58.85,58.9,58.2,58.26,272321.0,51.2228,51.2663,50.657,50.7092,272321.0
2021-05-19 09:30:00,57.97,57.97,56.46,56.6,109036.0,50.4568,50.4568,49.1425,49.2644,109036.0
2021-05-19 10:00:00,56.6,56.75,56.24,56.56,74611.0,49.2644,49.3949,48.951,49.2296,74611.0
2021-05-19 10:30:00,56.59,56.68,56.18,56.67,124903.0,49.2557,49.334,48.8988,49.3253,124903.0
2021-05-19 11:00:00,56.63,56.88,56.54,56.86,111477.0,49.2905,49.5081,49.2122,49.4907,111477.0
2021-05-19 11:30:00,56.91,56.96,56.65,56.92,44486.0,49.5342,49.5777,49.3079,49.5429,44486.0
2021-05-19 12:00:00,56.93,57.16,56.76,56.99,46884.0,49.5516,49.7518,49.4036,49.6038,46884.0
2021-05-19 12:30:00,56.99,57.23,56.9,57.18,60297.0,49.6038,49.8127,49.5255,49.7692,60297.0
2021-05-19 13:00:00,57.18,57.41,57.13,57.2,54889.0,49.7692,49.9694,49.7257,49.7866,54889.0
2021-05-19 13:30:00,57.22,57.25,57.05,57.16,53697.0,49.804,49.8301,49.6561,49.7518,53697.0
2021-05-19 14:00:00,57.16,57.29,56.75,57.19,52743.0,49.7518,49.865,49.3949,49.7779,52743.0
2021-05-19 14:30:00,57.21,57.3,56.82,56.82,45242.0,49.7953,49.8737,49.4559,49.4559,45242.0
2021-05-19 15:00:00,56.8,57.33,56.75,57.32,65343.0,49.4385,49.8998,49.3949,49.8911,65343.0
2021-05-19 15:30:00,57.32,57.44,57.05,57.41,181600.0,49.8911,49.9955,49.6561,49.9694,181600.0
2021-05-20 09:30:00,57.03,57.34,56.09,56.45,249422.0,49.6386,49.9085,48.8205,49.1338,249422.0
2021-05-20 10:00:00,56.41,56.65,56.2,56.57,43189.0,49.099,49.3079,48.9162,49.2383,43189.0
2021-05-20 10:30:00,56.53,56.83,56.42,56.43,74518.0,49.2034,49.4646,49.1077,49.1164,74518.0
2021-05-20 11:00:00,56.5,56.87,56.44,56.8,53459.0,49.1773,49.4994,49.1251,49.4385,53459.0
2021-05-20 11:30:00,56.82,57.07,56.8,56.99,39032.0,49.4559,49.6735,49.4385,49.6038,39032.0
2021-05-20 12:00:00,56.96,56.98,56.63,56.68,24831.0,49.5777,49.5951,49.2905,49.334,24831.0
2021-05-20 12:30:00,56.69,56.71,56.41,56.57,47096.0,49.3427,49.3601,49.099,49.2383,47096.0
2021-05-20 13:00:00,56.55,56.86,56.53,56.86,38356.0,49.2209,49.4907,49.2034,49.4907,38356.0
2021-05-20 13:30:00,56.87,57.04,56.84,56.88,37998.0,49.4994,49.6474,49.4733,49.5081,37998.0
2021-05-20 14:00:00,56.92,57.11,56.9,57.09,25154.0,49.5429,49.7083,49.5255,49.6909,25154.0
2021-05-20 14:30:00,57.14,57.2,57.06,57.1,32976.0,49.7344,49.7866,49.6648,49.6996,32976.0
2021-05-20 15:00:00,57.06,57.45,57.04,57.39,28569.0,49.6648,50.0042,49.6474,49.952,28569.0
2021-05-20 15:30:00,57.43,57.46,56.96,57.05,117164.0,49.9868,50.0129,49.5777,49.6561,117164.0
2021-05-21 09:30:00,57.08,58.57,57.08,58.39,72203.0,49.6822,50.9791,49.6822,50.8224,72203.0
2021-05-21 10:00:00,58.37,58.4,57.93,58.12,44993.0,50.805,50.8311,50.422,50.5874,44993.0
2021-05-21 10:30:00,58.06,58.48,58.06,58.45,52304.0,50.5352,50.9007,50.5352,50.8746,52304.0
2021-05-21 11:00:00,58.5,58.67,58.17,58.18,68498.0,50.9181,51.0661,50.6309,50.6396,68498.0
2021-05-21 11:30:00,58.16,58.34,58.11,58.14,28757.0,50.6222,50.7789,50.5787,50.6048,28757.0
2021-05-21 12:00:00,58.13,58.19,57.9,57.99,33752.0,50.5961,50.6483,50.3959,50.4742,33752.0
2021-05-21 12:30:00,57.97,58.08,57.57,57.66,30683.0,50.4568,50.5526,50.1087,50.187,30683.0
2021-05-21 13:00:00,57.65,58.03,57.65,58.0,24986.0,50.1783,50.509,50.1783,50.4829,24986.0
2021-05-21 13:30:00,57.99,58.0,57.88,57.98,30477.0,50.4742,50.4829,50.3785,50.4655,30477.0
2021-05-21 14:00:00,57.97,58.19,57.95,58.08,27883.0,50.4568,50.6483,50.4394,50.5526,27883.0
2021-05-21 14:30:00,58.09,58.16,57.99,58.08,37275.0,50.5613,50.6222,50.4742,50.5526,37275.0
2021-05-21 15:00:00,58.07,58.27,58.03,58.24,65898.0,50.5439,50.7179,50.509,50.6918,65898.0
2021-05-21 15:30:00,58.25,58.26,57.96,58.1,234755.0,50.7005,50.7092,50.4481,50.57,234755.0
2021-05-24 09:30:00,58.15,58.15,57.45,57.93,54964.0,50.6135,50.6135,50.0042,50.422,54964.0
2021-05-24 10:00:00,57.95,58.07,57.39,57.65,57962.0,50.4394,50.5439,49.952,50.1783,57962.0
2021-05-24 10:30:00,57.66,57.84,57.33,57.33,70855.0,50.187,50.3437,49.8998,49.8998,70855.0
2021-05-24 11:00:00,57.37,57.54,57.28,57.54,35407.0,49.9346,50.0825,49.8562,50.0825,35407.0
2021-05-24 11:30:00,57.54,57.63,57.36,57.39,41952.0,50.0825,50.1609,49.9259,49.952,41952.0
2021-05-24 12:00:00,57.39,57.47,57.31,57.31,21996.0,49.952,50.0216,49.8824,49.8824,21996.0
2021-05-24 12:30:00,57.32,57.51,57.32,57.43,29365.0,49.8911,50.0564,49.8911,49.9868,29365.0
2021-05-24 13:00:00,57.43,57.54,57.43,57.54,21029.0,49.9868,50.0825,49.9868,50.0825,21029.0
2021-05-24 13:30:00,57.56,57.67,57.5,57.66,20837.0,50.1,50.1957,50.0477,50.187,20837.0
2021-05-24 14:00:00,57.67,57.7,57.55,57.66,29952.0,50.1957,50.2218,50.0913,50.187,29952.0
2021-05-24 14:30:00,57.67,57.74,57.63,57.71,29789.0,50.1957,50.2566,50.1609,50.2305,29789.0
2021-05-24 15:00:00,57.71,57.84,57.71,57.74,34624.0,50.2305,50.3437,50.2305,50.2566,34624.0
2021-05-24 15:30:00,57.74,57.78,57.5,57.52,73095.0,50.2566,50.2914,50.0477,50.0651,73095.0
2021-05-25 09:30:00,57.85,58.38,57.57,57.73,42964.0,50.3524,50.8137,50.1087,50.2479,42964.0
2021-05-25 10:00:00,57.72,57.85,57.59,57.64,39690.0,50.2392,50.3524,50.1261,50.1696,39690.0
2021-05-25 10:30:00,57.67,57.71,57.4,57.5,80360.0,50.1957,50.2305,49.9607,50.0477,80360.0
2021-05-25 11:00:00,57.47,57.48,56.97,56.98,38632.0,50.0216,50.0303,49.5864,49.5951,38632.0
2021-05-25 11:30:00,56.97,57.12,56.86,57.12,30351.0,49.5864,49.717,49.4907,49.717,30351.0
2021-05-25 12:00:00,57.1,57.16,57.01,57.07,51825.0,49.6996,49.7518,49.6212,49.6735,51825.0
2021-05-25 12:30:00,57.08,57.11,56.97,57.04,17179.0,49.6822,49.7083,49.5864,49.6474,17179.0
2021-05-25 13:00:00,57.03,57.04,56.89,56.92,25738.0,49.6386,49.6474,49.5168,49.5429,25738.0
2021-05-25 13:30:00,56.92,56.92,56.72,56.73,24744.0,49.5429,49.5429,49.3688,49.3775,24744.0
2021-05-25 14:00:00,56.76,56.76,56.41,56.43,43515.0,49.4036,49.4036,49.099,49.1164,43515.0
2021-05-25 14:30:00,56.43,56.48,56.24,56.25,29064.0,49.1164,49.1599,48.951,48.9597,29064.0
2021-05-25 15:00:00,56.24,56.38,56.08,56.23,92202.0,48.951,49.0729,48.8118,48.9423,92202.0
2021-05-25 15:30:00,56.21,56.26,55.88,56.04,189000.0,48.9249,48.9684,48.6377,48.777,189000.0
2021-05-26 09:30:00,56.18,56.54,55.66,55.74,54010.0,48.8988,49.2122,48.4462,48.5158,54010.0
2021-05-26 10:00:00,55.74,56.28,55.74,56.09,41724.0,48.5158,48.9859,48.5158,48.8205,41724.0
2021-05-26 10:30:00,56.12,56.2,55.97,56.16,20569.0,48.8466,48.9162,48.716,48.8814,20569.0
2021-05-26 11:00:00,56.19,56.45,56.04,56.14,59111.0,48.9075,49.1338,48.777,48.864,59111.0
2021-05-26 11:30:00,56.11,56.32,56.09,56.31,22906.0,48.8379,49.0207,48.8205,49.012,22906.0
2021-05-26 12:00:00,56.3,56.53,56.28,56.49,11427.0,49.0033,49.2034,48.9859,49.1686,11427.0
2021-05-26 12:30:00,56.5,56.55,56.43,56.51,20199.0,49.1773,49.2209,49.1164,49.186,20199.0
2021-05-26 13:00:00,56.53,56.63,56.43,56.59,39651.0,49.2034,49.2905,49.1164,49.2557,39651.0
2021-05-26 13:30:00,56.63,56.66,56.47,56.54,30749.0,49.2905,49.3166,49.1512,49.2122,30749.0
2021-05-26 14:00:00,56.55,56.75,56.49,56.72,78953.0,49.2209,49.3949,49.1686,49.3688,78953.0
2021-05-26 14:30:00,56.72,56.84,56.61,56.67,38665.0,49.3688,49.4733,49.2731,49.3253,38665.0
2021-05-26 15:00:00,56.65,56.76,56.54,56.63,37452.0,49.3079,49.4036,49.2122,49.2905,37452.0
2021-05-26 15:30:00,56.63,56.76,56.57,56.72,137276.0,49.2905,49.4036,49.2383,49.3688,137276.0
2021-05-27 09:30:00,57.52,57.99,57.33,57.87,49168.0,50.0651,50.4742,49.8998,50.3698,49168.0
2021-05-27 10:00:00,57.87,57.87,57.39,57.57,50819.0,50.3698,50.3698,49.952,50.1087,50819.0
2021-05-27 10:30:00,57.55,57.59,57.23,57.47,34650.0,50.0913,50.1261,49.8127,50.0216,34650.0
2021-05-27 11:00:00,57.5,57.61,57.39,57.42,26162.0,50.0477,50.1435,49.952,49.9781,26162.0
2021-05-27 11:30:00,57.35,57.53,57.33,57.48,25851.0,49.9172,50.0738,49.8998,50.0303,25851.0
2021-05-27 12:00:00,57.46,57.65,57.46,57.56,27497.0,50.0129,50.1783,50.0129,50.1,27497.0
2021-05-27 12:30:00,57.57,57.63,57.49,57.56,28911.0,50.1087,50.1609,50.039,50.1,28911.0
2021-05-27 13:00:00,57.56,57.64,57.4,57.46,42606.0,50.1,50.1696,49.9607,50.0129,42606.0
2021-05-27 13:30:00,57.48,57.59,57.44,57.59,35268.0,50.0303,50.1261,49.9955,50.1261,35268.0
2021-05-27 14:00:00,57.57,57.57,57.45,57.54,35843.0,50.1087,50.1087,50.0042,50.0825,35843.0
2021-05-27 14:30:00,57.52,57.7,57.5,57.7,26637.0,50.0651,50.2218,50.0477,50.2218,26637.0
2021-05-27 15:00:00,57.7,57.82,57.58,57.81,24758.0,50.2218,50.3263,50.1174,50.3176,24758.0
2021-05-27 15:30:00,57.83,57.97,57.73,57.88,109519.0,50.335,50.4568,50.2479,50.3785,109519.0
2021-05-28 09:30:00,57.75,57.96,57.17,57.54,56630.0,50.2653,50.4481,49.7605,50.0825,56630.0
2021-05-28 10:00:00,57.52,57.52,57.1,57.3,30745.0,50.0651,50.0651,49.6996,49.8737,30745.0
2021-05-28 10:30:00,57.32,57.51,57.21,57.51,38108.0,49.8911,50.0564,49.7953,50.0564,38108.0
2021-05-28 11:00:00,57.49,57.71,57.47,57.58,21822.0,50.039,50.2305,50.0216,50.1174,21822.0
2021-05-28 11:30:00,57.58,57.68,57.49,57.62,20728.0,50.1174,50.2044,50.039,50.1522,20728.0
2021-05-28 12:00:00,57.61,57.79,57.59,57.74,50589.0,50.1435,50.3001,50.1261,50.2566,50589.0
2021-05-28 12:30:00,57.69,57.74,57.6,57.6,20203.0,50.2131,50.2566,50.1348,50.1348,20203.0
2021-05-28 13:00:00,57.6,57.78,57.58,57.78,82903.0,50.1348,50.2914,50.1174,50.2914,82903.0
2021-05-28 13:30:00,57.79,57.95,57.74,57.84,44675.0,50.3001,50.4394,50.2566,50.3437,44675.0
2021-05-28 14:00:00,57.82,57.89,57.71,57.72,20385.0,50.3263,50.3872,50.2305,50.2392,20385.0
2021-05-28 14:30:00,57.71,57.86,57.71,57.82,20331.0,50.2305,50.3611,50.2305,50.3263,20331.0
2021-05-28 15:00:00,57.8,57.93,57.8,57.9,28076.0,50.3089,50.422,50.3089,50.3959,28076.0
2021-05-28 15:30:00,57.86,57.93,57.82,57.88,84477.0,50.3611,50.422,50.3263,50.3785,84477.0
2021-06-01 09:30:00,58.29,58.67,58.26,58.49,49097.0,50.7353,51.0661,50.7092,50.9094,49097.0
2021-06-01 10:00:00,58.51,58.73,58.31,58.36,48183.0,50.9268,51.1183,50.7528,50.7963,48183.0
2021-06-01 10:30:00,58.41,58.55,58.08,58.11,34049.0,50.8398,50.9616,50.5526,50.5787,34049.0
2021-06-01 11:00:00,58.14,58.41,58.1,58.4,30018.0,50.6048,50.8398,50.57,50.8311,30018.0
2021-06-01 11:30:00,58.39,58.42,58.23,58.28,31536.0,50.8224,50.8485,50.6831,50.7266,31536.0
2021-06-01 12:00:00,58.26,58.28,58.15,58.2,17987.0,50.7092,50.7266,50.6135,50.657,17987.0
2021-06-01 12:30:00,58.19,58.25,58.05,58.07,9355.0,50.6483,50.7005,50.5265,50.5439,9355.0
2021-06-01 13:00:00,58.07,58.07,57.85,57.86,20716.0,50.5439,50.5439,50.3524,50.3611,20716.0
2021-06-01 13:30:00,57.84,57.92,57.79,57.85,14267.0,50.3437,50.4133,50.3001,50.3524,14267.0
2021-06-01 14:00:00,57.85,57.99,57.82,57.98,16113.0,50.3524,50.4742,50.3263,50.4655,16113.0
2021-06-01 14:30:00,57.99,58.17,57.98,58.17,11528.0,50.4742,50.6309,50.4655,50.6309,11528.0
2021-06-01 15:00:00,58.16,58.2,58.1,58.14,20658.0,50.6222,50.657,50.57,50.6048,20658.0
2021-06-01 15:30:00,58.13,58.21,58.03,58.13,81079.0,50.5961,50.6657,50.509,50.5961,81079.0
2021-06-02 09:30:00,58.65,58.65,57.5,57.9,43246.0,51.0487,51.0487,50.0477,50.3959,43246.0
2021-06-02 10:00:00,57.9,58.04,57.75,57.85,25442.0,50.3959,50.5177,50.2653,50.3524,25442.0
2021-06-02 10:30:00,57.84,58.22,57.77,58.09,24373.0,50.3437,50.6744,50.2827,50.5613,24373.0
2021-06-02 11:00:00,58.12,58.31,58.0,58.26,17735.0,50.5874,50.7528,50.4829,50.7092,17735.0
2021-06-02 11:30:00,58.27,58.29,58.11,58.14,28243.0,50.7179,50.7353,50.5787,50.6048,28243.0
2021-06-02 12:00:00,58.13,58.25,58.1,58.15,17295.0,50.5961,50.7005,50.57,50.6135,17295.0
2021-06-02 12:30:00,58.15,58.16,58.01,58.09,16248.0,50.6135,50.6222,50.4916,50.5613,16248.0
2021-06-02 13:00:00,58.09,58.11,57.85,57.91,63807.0,50.5613,50.5787,50.3524,50.4046,63807.0
2021-06-02 13:30:00,57.85,58.06,57.85,58.04,10791.0,50.3524,50.5352,50.3524,50.5177,10791.0
2021-06-02 14:00:00,58.07,58.23,58.07,58.22,22740.0,50.5439,50.6831,50.5439,50.6744,22740.0
2021-06-02 14:30:00,58.22,58.44,58.22,58.43,19698.0,50.6744,50.8659,50.6744,50.8572,19698.0
2021-06-02 15:00:00,58.44,58.46,58.19,58.19,20737.0,50.8659,50.8833,50.6483,50.6483,20737.0
2021-06-02 15:30:00,58.21,58.24,58.09,58.18,85738.0,50.6657,50.6918,50.5613,50.6396,85738.0
2021-06-03 09:30:00,58.45,58.6,58.01,58.58,160315.0,50.8746,51.0052,50.4916,50.9878,160315.0
2021-06-03 10:00:00,58.52,58.64,58.23,58.56,40581.0,50.9355,51.04,50.6831,50.9704,40581.0
2021-06-03 10:30:00,58.55,58.93,58.54,58.92,67878.0,50.9616,51.2924,50.9529,51.2837,67878.0
2021-06-03 11:00:00,58.91,59.04,58.76,59.01,135924.0,51.275,51.3881,51.1444,51.362,135924.0
2021-06-03 11:30:00,59.01,59.26,58.94,59.04,52630.0,51.362,51.5796,51.3011,51.3881,52630.0
2021-06-03 12:00:00,59.04,59.07,58.94,59.04,27273.0,51.3881,51.4143,51.3011,51.3881,27273.0
2021-06-03 12:30:00,59.04,59.09,58.9,58.94,18169.0,51.3881,51.4317,51.2663,51.3011,18169.0
2021-06-03 13:00:00,58.94,58.96,58.71,58.82,44011.0,51.3011,51.3185,51.1009,51.1967,44011.0
2021-06-03 13:30:00,58.82,58.85,58.59,58.59,19466.0,51.1967,51.2228,50.9965,50.9965,19466.0
2021-06-03 14:00:00,58.58,58.6,58.27,58.33,16890.0,50.9878,51.0052,50.7179,50.7702,16890.0
2021-06-03 14:30:00,58.34,58.38,58.16,58.19,20409.0,50.7789,50.8137,50.6222,50.6483,20409.0
2021-06-03 15:00:00,58.2,58.26,58.09,58.15,41617.0,50.657,50.7092,50.5613,50.6135,41617.0
2021-06-03 15:30:00,58.17,58.51,58.15,58.28,141386.0,50.6309,50.9268,50.6135,50.7266,141386.0
2021-06-04 09:30:00,58.3,58.3,57.51,57.6,28787.0,50.744,50.744,50.0564,50.1348,28787.0
2021-06-04 10:00:00,57.61,57.61,57.35,57.51,22139.0,50.1435,50.1435,49.9172,50.0564,22139.0
2021-06-04 10:30:00,57.53,57.54,57.28,57.46,10908.0,50.0738,50.0825,49.8562,50.0129,10908.0
2021-06-04 11:00:00,57.47,57.48,57.15,57.18,15917.0,50.0216,50.0303,49.7431,49.7692,15917.0
2021-06-04 11:30:00,57.2,57.22,57.02,57.09,15507.0,49.7866,49.804,49.6299,49.6909,15507.0
2021-06-04 12:00:00,57.1,57.21,57.09,57.21,10890.0,49.6996,49.7953,49.6909,49.7953,10890.0
2021-06-04 12:30:00,57.23,57.54,57.22,57.53,16921.0,49.8127,50.0825,49.804,50.0738,16921.0
2021-06-04 13:00:00,57.53,57.66,57.53,57.64,31057.0,50.0738,50.187,50.0738,50.1696,31057.0
2021-06-04 13:30:00,57.65,57.75,57.6,57.72,16079.0,50.1783,50.2653,50.1348,50.2392,16079.0
2021-06-04 14:00:00,57.73,57.79,57.65,57.77,18325.0,50.2479,50.3001,50.1783,50.2827,18325.0
2021-06-04 14:30:00,57.75,57.85,57.72,57.82,22453.0,50.2653,50.3524,50.2392,50.3263,22453.0
2021-06-04 15:00:00,57.84,57.97,57.83,57.95,26900.0,50.3437,50.4568,50.335,50.4394,26900.0
2021-06-04 15:30:00,57.96,58.24,57.95,58.13,110684.0,50.4481,50.6918,50.4394,50.5961,110684.0
2021-06-07 09:30:00,58.4,58.47,58.01,58.15,63711.0,50.8311,50.892,50.4916,50.6135,63711.0
2021-06-07 10:00:00,58.11,58.11,57.83,57.85,21623.0,50.5787,50.5787,50.335,50.3524,21623.0
2021-06-07 10:30:00,57.83,58.0,57.73,57.86,30508.0,50.335,50.4829,50.2479,50.3611,30508.0
2021-06-07 11:00:00,57.87,57.96,57.73,57.84,42137.0,50.3698,50.4481,50.2479,50.3437,42137.0
2021-06-07 11:30:00,57.86,57.97,57.77,57.96,28842.0,50.3611,50.4568,50.2827,50.4481,28842.0
2021-06-07 12:00:00,57.98,58.04,57.93,58.02,15186.0,50.4655,50.5177,50.422,50.5003,15186.0
2021-06-07 12:30:00,58.01,58.04,57.92,57.99,14849.0,50.4916,50.5177,50.4133,50.4742,14849.0
2021-06-07 13:00:00,57.99,58.1,57.86,58.04,27154.0,50.4742,50.57,50.3611,50.5177,27154.0
2021-06-07 13:30:00,58.05,58.09,57.98,57.98,36930.0,50.5265,50.5613,50.4655,50.4655,36930.0
2021-06-07 14:00:00,57.98,57.99,57.78,57.8,18539.0,50.4655,50.4742,50.2914,50.3089,18539.0
2021-06-07 14:30:00,57.79,57.89,57.76,57.78,27669.0,50.3001,50.3872,50.274,50.2914,27669.0
2021-06-07 15:00:00,57.79,57.9,57.79,57.83,38450.0,50.3001,50.3959,50.3001,50.335,38450.0
2021-06-07 15:30:00,57.83,57.87,57.75,57.8,101295.0,50.335,50.3698,50.2653,50.3089,101295.0
2021-06-08 09:30:00,57.32,57.56,56.23,56.64,118494.0,49.8911,50.1,48.9423,49.2992,118494.0
2021-06-08 10:00:00,56.64,56.97,56.61,56.96,53007.0,49.2992,49.5864,49.2731,49.5777,53007.0
2021-06-08 10:30:00,57.01,57.3,57.01,57.3,55679.0,49.6212,49.8737,49.6212,49.8737,55679.0
2021-06-08 11:00:00,57.29,57.35,57.1,57.22,24402.0,49.865,49.9172,49.6996,49.804,24402.0
2021-06-08 11:30:00,57.23,57.68,57.21,57.66,26392.0,49.8127,50.2044,49.7953,50.187,26392.0
2021-06-08 12:00:00,57.66,57.83,57.64,57.83,18066.0,50.187,50.335,50.1696,50.335,18066.0
2021-06-08 12:30:00,57.82,57.88,57.75,57.79,25203.0,50.3263,50.3785,50.2653,50.3001,25203.0
2021-06-08 13:00:00,57.8,57.94,57.79,57.79,16556.0,50.3089,50.4307,50.3001,50.3001,16556.0
2021-06-08 13:30:00,57.82,57.84,57.67,57.71,20779.0,50.3263,50.3437,50.1957,50.2305,20779.0
2021-06-08 14:00:00,57.73,57.73,57.63,57.71,16126.0,50.2479,50.2479,50.1609,50.2305,16126.0
2021-06-08 14:30:00,57.71,57.72,57.59,57.69,24904.0,50.2305,50.2392,50.1261,50.2131,24904.0
2021-06-08 15:00:00,57.69,57.88,57.69,57.85,41798.0,50.2131,50.3785,50.2131,50.3524,41798.0
2021-06-08 15:30:00,57.84,58.0,57.7,57.79,163831.0,50.3437,50.4829,50.2218,50.3001,163831.0
2021-06-09 09:30:00,57.07,57.42,56.19,56.28,60868.0,49.6735,49.9781,48.9075,48.9859,60868.0
2021-06-09 10:00:00,56.29,56.87,56.27,56.85,72494.0,48.9946,49.4994,48.9771,49.482,72494.0
2021-06-09 10:30:00,56.83,56.96,56.74,56.94,19402.0,49.4646,49.5777,49.3862,49.5603,19402.0
2021-06-09 11:00:00,56.9,57.12,56.9,57.05,13782.0,49.5255,49.717,49.5255,49.6561,13782.0
2021-06-09 11:30:00,57.05,57.14,56.95,57.12,17598.0,49.6561,49.7344,49.569,49.717,17598.0
2021-06-09 12:00:00,57.09,57.09,56.85,56.95,15548.0,49.6909,49.6909,49.482,49.569,15548.0
2021-06-09 12:30:00,56.94,56.98,56.91,56.97,10365.0,49.5603,49.5951,49.5342,49.5864,10365.0
2021-06-09 13:00:00,56.97,57.0,56.88,56.98,15329.0,49.5864,49.6125,49.5081,49.5951,15329.0
2021-06-09 13:30:00,56.97,56.97,56.8,56.85,16829.0,49.5864,49.5864,49.4385,49.482,16829.0
2021-06-09 14:00:00,56.86,56.9,56.75,56.82,37043.0,49.4907,49.5255,49.3949,49.4559,37043.0
2021-06-09 14:30:00,56.83,57.03,56.8,57.01,45976.0,49.4646,49.6386,49.4385,49.6212,45976.0
2021-06-09 15:00:00,57.01,57.06,56.75,56.76,78991.0,49.6212,49.6648,49.3949,49.4036,78991.0
2021-06-09 15:30:00,56.75,56.8,56.61,56.62,139544.0,49.3949,49.4385,49.2731,49.2818,139544.0
2021-06-10 09:30:00,57.63,57.74,56.44,56.56,40741.0,50.1609,50.2566,49.1251,49.2296,40741.0
2021-06-10 10:00:00,56.57,56.69,56.02,56.05,31060.0,49.2383,49.3427,48.7595,48.7857,31060.0
2021-06-10 10:30:00,56.02,56.04,55.71,55.97,64612.0,48.7595,48.777,48.4897,48.716,64612.0
2021-06-10 11:00:00,55.99,56.1,55.79,55.8,25856.0,48.7334,48.8292,48.5594,48.5681,25856.0
2021-06-10 11:30:00,55.78,55.87,55.62,55.83,23043.0,48.5507,48.629,48.4114,48.5942,23043.0
2021-06-10 12:00:00,55.85,55.88,55.6,55.63,20933.0,48.6116,48.6377,48.394,48.4201,20933.0
2021-06-10 12:30:00,55.64,55.72,55.56,55.71,25301.0,48.4288,48.4984,48.3592,48.4897,25301.0
2021-06-10 13:00:00,55.71,55.77,55.61,55.63,18652.0,48.4897,48.5419,48.4027,48.4201,18652.0
2021-06-10 13:30:00,55.62,55.65,55.56,55.58,12066.0,48.4114,48.4375,48.3592,48.3766,12066.0
2021-06-10 14:00:00,55.59,55.68,55.54,55.54,13751.0,48.3853,48.4636,48.3418,48.3418,13751.0
2021-06-10 14:30:00,55.57,55.66,55.51,55.59,36529.0,48.3679,48.4462,48.3156,48.3853,36529.0
2021-06-10 15:00:00,55.59,55.62,55.45,55.5,64273.0,48.3853,48.4114,48.2634,48.3069,64273.0
2021-06-10 15:30:00,55.49,55.52,55.03,55.08,162769.0,48.2982,48.3244,47.8979,47.9414,162769.0
2021-06-11 09:30:00,55.54,55.79,55.1,55.55,24953.0,48.3418,48.5594,47.9588,48.3505,24953.0
2021-06-11 10:00:00,55.54,55.65,55.11,55.24,37003.0,48.3418,48.4375,47.9675,48.0806,37003.0
2021-06-11 10:30:00,55.2,55.58,55.18,55.41,15967.0,48.0458,48.3766,48.0284,48.2286,15967.0
2021-06-11 11:00:00,55.39,55.4,54.96,55.07,38950.0,48.2112,48.2199,47.8369,47.9327,38950.0
2021-06-11 11:30:00,55.07,55.45,55.07,55.42,16800.0,47.9327,48.2634,47.9327,48.2373,16800.0
2021-06-11 12:00:00,55.41,55.47,55.17,55.2,24887.0,48.2286,48.2808,48.0197,48.0458,24887.0
2021-06-11 12:30:00,55.2,55.34,55.16,55.3,11167.0,48.0458,48.1677,48.011,48.1329,11167.0
2021-06-11 13:00:00,55.34,55.47,55.29,55.29,35467.0,48.1677,48.2808,48.1242,48.1242,35467.0
2021-06-11 13:30:00,55.29,55.41,55.23,55.38,36884.0,48.1242,48.2286,48.0719,48.2025,36884.0
2021-06-11 14:00:00,55.37,55.39,55.24,55.3,21365.0,48.1938,48.2112,48.0806,48.1329,21365.0
2021-06-11 14:30:00,55.3,55.41,55.28,55.31,70202.0,48.1329,48.2286,48.1155,48.1416,70202.0
2021-06-11 15:00:00,55.31,55.33,55.17,55.22,59852.0,48.1416,48.159,48.0197,48.0632,59852.0
2021-06-11 15:30:00,55.22,55.28,55.11,55.28,148963.0,48.0632,48.1155,47.9675,48.1155,148963.0
2021-06-14 09:30:00,55.17,55.56,54.87,54.94,46335.0,48.0197,48.3592,47.7586,47.8195,46335.0
2021-06-14 10:00:00,54.92,55.06,54.81,54.82,23186.0,47.8021,47.924,47.7064,47.7151,23186.0
2021-06-14 10:30:00,54.8,54.95,54.75,54.83,27786.0,47.6977,47.8282,47.6541,47.7238,27786.0
2021-06-14 11:00:00,54.84,54.9,54.3,54.39,36987.0,47.7325,47.7847,47.2625,47.3408,36987.0
2021-06-14 11:30:00,54.41,54.56,54.23,54.33,23922.0,47.3582,47.4888,47.2015,47.2886,23922.0
2021-06-14 12:00:00,54.33,54.37,54.22,54.29,21076.0,47.2886,47.3234,47.1928,47.2538,21076.0
2021-06-14 12:30:00,54.3,54.31,54.2,54.23,18638.0,47.2625,47.2712,47.1754,47.2015,18638.0
2021-06-14 13:00:00,54.2,54.38,54.19,54.33,23833.0,47.1754,47.3321,47.1667,47.2886,23833.0
2021-06-14 13:30:00,54.33,54.36,54.1,54.1,24354.0,47.2886,47.3147,47.0884,47.0884,24354.0
2021-06-14 14:00:00,54.09,54.14,53.86,53.88,30851.0,47.0797,47.1232,46.8795,46.8969,30851.0
2021-06-14 14:30:00,53.89,53.97,53.71,53.89,31057.0,46.9056,46.9752,46.7489,46.9056,31057.0
2021-06-14 15:00:00,53.91,53.93,53.76,53.78,34194.0,46.923,46.9404,46.7925,46.8099,34194.0
2021-06-14 15:30:00,53.78,54.04,53.77,54.02,157083.0,46.8099,47.0362,46.8012,47.0188,157083.0
2021-06-15 09:30:00,54.13,54.52,54.07,54.39,38432.0,47.1145,47.454,47.0623,47.3408,38432.0
2021-06-15 10:00:00,54.41,54.51,54.13,54.16,16329.0,47.3582,47.4453,47.1145,47.1406,16329.0
2021-06-15 10:30:00,54.19,54.24,53.98,54.01,22514.0,47.1667,47.2102,46.9839,47.0101,22514.0
2021-06-15 11:00:00,54.0,54.12,53.76,54.03,73727.0,47.0013,47.1058,46.7925,47.0275,73727.0
2021-06-15 11:30:00,54.0,54.0,53.66,53.75,30840.0,47.0013,47.0013,46.7054,46.7838,30840.0
2021-06-15 12:00:00,53.78,53.99,53.78,53.96,10563.0,46.8099,46.9926,46.8099,46.9665,10563.0
2021-06-15 12:30:00,53.97,54.36,53.96,54.33,23571.0,46.9752,47.3147,46.9665,47.2886,23571.0
2021-06-15 13:00:00,54.34,54.5,54.31,54.43,36419.0,47.2973,47.4365,47.2712,47.3756,36419.0
2021-06-15 13:30:00,54.41,54.72,54.34,54.65,65216.0,47.3582,47.628,47.2973,47.5671,65216.0
2021-06-15 14:00:00,54.64,54.84,54.64,54.68,68149.0,47.5584,47.7325,47.5584,47.5932,68149.0
2021-06-15 14:30:00,54.69,54.82,54.56,54.79,22912.0,47.6019,47.7151,47.4888,47.689,22912.0
2021-06-15 15:00:00,54.77,54.84,54.53,54.56,29092.0,47.6716,47.7325,47.4627,47.4888,29092.0
2021-06-15 15:30:00,54.55,54.63,54.43,54.51,139537.0,47.4801,47.5497,47.3756,47.4453,139537.0
2021-06-16 09:30:00,54.16,54.16,53.41,53.66,98703.0,47.1406,47.1406,46.4878,46.7054,98703.0
2021-06-16 10:00:00,53.67,53.87,53.58,53.69,21857.0,46.7141,46.8882,46.6358,46.7315,21857.0
2021-06-16 10:30:00,53.7,54.13,53.7,53.96,22590.0,46.7402,47.1145,46.7402,46.9665,22590.0
2021-06-16 11:00:00,53.93,54.06,53.82,54.06,18705.0,46.9404,47.0536,46.8447,47.0536,18705.0
2021-06-16 11:30:00,54.05,54.25,54.02,54.11,28499.0,47.0449,47.2189,47.0188,47.0971,28499.0
2021-06-16 12:00:00,54.09,54.19,53.87,53.9,13949.0,47.0797,47.1667,46.8882,46.9143,13949.0
2021-06-16 12:30:00,53.89,53.89,53.69,53.76,11219.0,46.9056,46.9056,46.7315,46.7925,11219.0
2021-06-16 13:00:00,53.77,53.77,53.59,53.59,17787.0,46.8012,46.8012,46.6445,46.6445,17787.0
2021-06-16 13:30:00,53.58,53.8,53.58,53.78,25119.0,46.6358,46.8273,46.6358,46.8099,25119.0
2021-06-16 14:00:00,53.76,55.81,53.58,55.66,205648.0,46.7925,48.5768,46.6358,48.4462,205648.0
2021-06-16 14:30:00,55.66,55.66,55.14,55.41,180730.0,48.4462,48.4462,47.9936,48.2286,180730.0
2021-06-16 15:00:00,55.38,55.66,55.3,55.32,134667.0,48.2025,48.4462,48.1329,48.1503,134667.0
2021-06-16 15:30:00,55.33,55.49,55.1,55.11,251354.0,48.159,48.2982,47.9588,47.9675,251354.0
2021-06-17 09:30:00,55.63,55.79,54.61,54.67,46833.0,48.4201,48.5594,47.5323,47.5845,46833.0
2021-06-17 10:00:00,54.65,54.81,54.03,54.08,37753.0,47.5671,47.7064,47.0275,47.071,37753.0
2021-06-17 10:30:00,54.05,54.24,53.61,53.64,29149.0,47.0449,47.2102,46.6619,46.688,29149.0
2021-06-17 11:00:00,53.59,53.63,52.54,52.69,58389.0,46.6445,46.6793,45.7306,45.8611,58389.0
2021-06-17 11:30:00,52.68,52.77,52.08,52.16,54701.0,45.8524,45.9308,45.3302,45.3998,54701.0
2021-06-17 12:00:00,52.16,52.31,51.8,51.92,43224.0,45.3998,45.5304,45.0865,45.1909,43224.0
2021-06-17 12:30:00,51.9,52.21,51.85,52.03,32769.0,45.1735,45.4433,45.13,45.2867,32769.0
2021-06-17 13:00:00,52.05,52.41,52.04,52.16,47128.0,45.3041,45.6174,45.2954,45.3998,47128.0
2021-06-17 13:30:00,52.16,52.37,52.04,52.22,45368.0,45.3998,45.5826,45.2954,45.452,45368.0
2021-06-17 14:00:00,52.23,52.35,51.93,52.0,92040.0,45.4607,45.5652,45.1996,45.2606,92040.0
2021-06-17 14:30:00,51.99,52.02,51.69,51.81,55162.0,45.2519,45.278,44.9907,45.0952,55162.0
2021-06-17 15:00:00,51.82,51.89,51.7,51.81,44300.0,45.1039,45.1648,44.9994,45.0952,44300.0
2021-06-17 15:30:00,51.84,52.16,51.52,51.62,458451.0,45.1213,45.3998,44.8428,44.9298,458451.0
2021-06-18 09:30:00,50.72,51.13,49.93,50.42,216727.0,44.1465,44.5033,43.4588,43.8853,216727.0
2021-06-18 10:00:00,50.49,50.7,49.79,49.91,80745.0,43.9463,44.129,43.337,43.4414,80745.0
2021-06-18 10:30:00,49.92,50.46,49.83,50.3,134942.0,43.4501,43.9201,43.3718,43.7809,134942.0
2021-06-18 11:00:00,50.3,51.07,50.19,50.83,80244.0,43.7809,44.4511,43.6851,44.2422,80244.0
2021-06-18 11:30:00,50.86,51.19,50.82,51.06,55009.0,44.2683,44.5555,44.2335,44.4424,55009.0
2021-06-18 12:00:00,51.05,51.05,50.73,50.84,25896.0,44.4337,44.4337,44.1552,44.2509,25896.0
2021-06-18 12:30:00,50.84,50.85,50.47,50.59,33772.0,44.2509,44.2596,43.9289,44.0333,33772.0
2021-06-18 13:00:00,50.57,50.81,50.57,50.8,37134.0,44.0159,44.2248,44.0159,44.2161,37134.0
2021-06-18 13:30:00,50.8,50.91,50.64,50.79,41627.0,44.2161,44.3118,44.0768,44.2074,41627.0
2021-06-18 14:00:00,50.78,50.92,50.61,50.66,55984.0,44.1987,44.3205,44.0507,44.0942,55984.0
2021-06-18 14:30:00,50.63,50.63,50.02,50.08,61500.0,44.0681,44.0681,43.5372,43.5894,61500.0
2021-06-18 15:00:00,50.07,50.46,50.05,50.3,65206.0,43.5807,43.9201,43.5633,43.7809,65206.0
2021-06-18 15:30:00,50.3,50.59,50.21,50.3,304286.0,43.7809,44.0333,43.7026,43.7809,304286.0
2021-06-21 09:30:00,50.5,51.92,50.5,51.62,175228.0,43.955,45.1909,43.955,44.9298,175228.0
2021-06-21 10:00:00,51.6,52.26,51.59,52.21,42206.0,44.9124,45.4869,44.9037,45.4433,42206.0
2021-06-21 10:30:00,52.25,52.43,52.09,52.29,63475.0,45.4782,45.6348,45.3389,45.513,63475.0
2021-06-21 11:00:00,52.33,52.33,51.7,52.03,44329.0,45.5478,45.5478,44.9994,45.2867,44329.0
2021-06-21 11:30:00,52.06,52.43,52.06,52.32,68329.0,45.3128,45.6348,45.3128,45.5391,68329.0
2021-06-21 12:00:00,52.35,52.43,52.22,52.35,108556.0,45.5652,45.6348,45.452,45.5652,108556.0
2021-06-21 12:30:00,52.37,52.44,52.2,52.41,242130.0,45.5826,45.6435,45.4346,45.6174,242130.0
2021-06-21 13:00:00,52.42,52.6,52.35,52.58,104787.0,45.6261,45.7828,45.5652,45.7654,104787.0
2021-06-21 13:30:00,52.61,52.68,52.47,52.6,117030.0,45.7915,45.8524,45.6696,45.7828,117030.0
2021-06-21 14:00:00,52.59,52.65,52.47,52.51,66897.0,45.7741,45.8263,45.6696,45.7045,66897.0
2021-06-21 14:30:00,52.48,52.48,52.31,52.36,32852.0,45.6783,45.6783,45.5304,45.5739,32852.0
2021-06-21 15:00:00,52.35,52.57,52.34,52.57,55370.0,45.5652,45.7567,45.5565,45.7567,55370.0
2021-06-21 15:30:00,52.56,52.77,52.38,52.68,244052.0,45.748,45.9308,45.5913,45.8524,244052.0
2021-06-22 09:30:00,52.74,52.74,51.66,52.13,70790.0,45.9047,45.9047,44.9646,45.3737,70790.0
2021-06-22 10:00:00,52.18,52.37,51.86,52.23,22777.0,45.4172,45.5826,45.1387,45.4607,22777.0
2021-06-22 10:30:00,52.22,52.66,52.06,52.58,17665.0,45.452,45.835,45.3128,45.7654,17665.0
2021-06-22 11:00:00,52.58,52.84,52.53,52.73,43717.0,45.7654,45.9917,45.7219,45.8959,43717.0
2021-06-22 11:30:00,52.73,52.85,52.68,52.76,70881.0,45.8959,46.0004,45.8524,45.9221,70881.0
2021-06-22 12:00:00,52.8,52.94,52.68,52.73,30238.0,45.9569,46.0787,45.8524,45.8959,30238.0
2021-06-22 12:30:00,52.71,52.87,52.68,52.77,57891.0,45.8785,46.0178,45.8524,45.9308,57891.0
2021-06-22 13:00:00,52.8,52.94,52.8,52.94,45698.0,45.9569,46.0787,45.9569,46.0787,45698.0
2021-06-22 13:30:00,52.94,52.95,52.83,52.85,34064.0,46.0787,46.0874,45.983,46.0004,34064.0
2021-06-22 14:00:00,52.85,52.92,52.79,52.87,37932.0,46.0004,46.0613,45.9482,46.0178,37932.0
2021-06-22 14:30:00,52.86,52.99,52.81,52.93,32646.0,46.0091,46.1223,45.9656,46.07,32646.0
2021-06-22 15:00:00,52.94,53.13,52.9,52.9,40797.0,46.0787,46.2441,46.0439,46.0439,40797.0
2021-06-22 15:30:00,52.9,53.01,52.74,52.82,251189.0,46.0439,46.1397,45.9047,45.9743,251189.0
2021-06-23 09:30:00,53.06,53.39,52.78,53.09,45305.0,46.1832,46.4704,45.9395,46.2093,45305.0
2021-06-23 10:00:00,53.09,53.45,52.99,53.27,29344.0,46.2093,46.5226,46.1223,46.366,29344.0
2021-06-23 10:30:00,53.28,53.46,53.12,53.42,45964.0,46.3747,46.5313,46.2354,46.4965,45964.0
2021-06-23 11:00:00,53.44,53.49,53.19,53.24,27598.0,46.5139,46.5574,46.2963,46.3398,27598.0
2021-06-23 11:30:00,53.23,53.25,52.85,52.95,49342.0,46.3311,46.3486,46.0004,46.0874,49342.0
2021-06-23 12:00:00,52.94,53.08,52.92,52.99,65849.0,46.0787,46.2006,46.0613,46.1223,65849.0
2021-06-23 12:30:00,52.99,53.19,52.97,53.19,82060.0,46.1223,46.2963,46.1048,46.2963,82060.0
2021-06-23 13:00:00,53.19,53.34,53.17,53.3,18677.0,46.2963,46.4269,46.2789,46.3921,18677.0
2021-06-23 13:30:00,53.31,53.39,53.25,53.38,20018.0,46.4008,46.4704,46.3486,46.4617,20018.0
2021-06-23 14:00:00,53.36,53.49,53.27,53.41,24719.0,46.4443,46.5574,46.366,46.4878,24719.0
2021-06-23 14:30:00,53.38,53.39,53.17,53.34,48643.0,46.4617,46.4704,46.2789,46.4269,48643.0
2021-06-23 15:00:00,53.34,53.48,53.27,53.42,30397.0,46.4269,46.5487,46.366,46.4965,30397.0
2021-06-23 15:30:00,53.4,53.44,53.03,53.14,158114.0,46.4791,46.5139,46.1571,46.2528,158114.0
2021-06-24 09:30:00,53.48,53.49,52.83,53.14,48303.0,46.5487,46.5574,45.983,46.2528,48303.0
2021-06-24 10:00:00,53.2,53.57,53.11,53.53,36235.0,46.305,46.6271,46.2267,46.5923,36235.0
2021-06-24 10:30:00,53.43,53.61,53.28,53.61,27700.0,46.5052,46.6619,46.3747,46.6619,27700.0
2021-06-24 11:00:00,53.62,53.9,53.61,53.81,39762.0,46.6706,46.9143,46.6619,46.836,39762.0
2021-06-24 11:30:00,53.77,53.89,53.71,53.71,16593.0,46.8012,46.9056,46.7489,46.7489,16593.0
2021-06-24 12:00:00,53.71,53.73,53.48,53.65,14848.0,46.7489,46.7663,46.5487,46.6967,14848.0
2021-06-24 12:30:00,53.64,53.98,53.6,53.91,48974.0,46.688,46.9839,46.6532,46.923,48974.0
2021-06-24 13:00:00,53.93,54.07,53.87,53.87,23045.0,46.9404,47.0623,46.8882,46.8882,23045.0
2021-06-24 13:30:00,53.9,54.12,53.9,54.12,23217.0,46.9143,47.1058,46.9143,47.1058,23217.0
2021-06-24 14:00:00,54.13,54.21,54.09,54.1,19051.0,47.1145,47.1841,47.0797,47.0884,19051.0
2021-06-24 14:30:00,54.11,54.25,54.09,54.14,47816.0,47.0971,47.2189,47.0797,47.1232,47816.0
2021-06-24 15:00:00,54.14,54.43,54.1,54.28,50907.0,47.1232,47.3756,47.0884,47.2451,50907.0
2021-06-24 15:30:00,54.28,54.4,54.18,54.2,196233.0,47.2451,47.3495,47.158,47.1754,196233.0
2021-06-25 09:30:00,54.24,54.72,53.98,54.64,39591.0,47.2102,47.628,46.9839,47.5584,39591.0
2021-06-25 10:00:00,54.58,54.91,54.38,54.43,34046.0,47.5062,47.7934,47.3321,47.3756,34046.0
2021-06-25 10:30:00,54.44,54.49,54.27,54.4,24295.0,47.3843,47.4278,47.2364,47.3495,24295.0
2021-06-25 11:00:00,54.43,54.7,54.43,54.66,32661.0,47.3756,47.6106,47.3756,47.5758,32661.0
2021-06-25 11:30:00,54.67,54.83,54.61,54.82,25415.0,47.5845,47.7238,47.5323,47.7151,25415.0
2021-06-25 12:00:00,54.84,54.89,54.68,54.68,17727.0,47.7325,47.776,47.5932,47.5932,17727.0
2021-06-25 12:30:00,54.73,54.92,54.71,54.91,20255.0,47.6367,47.8021,47.6193,47.7934,20255.0
2021-06-25 13:00:00,54.92,54.96,54.8,54.87,27453.0,47.8021,47.8369,47.6977,47.7586,27453.0
2021-06-25 13:30:00,54.89,55.16,54.88,55.1,34006.0,47.776,48.011,47.7673,47.9588,34006.0
2021-06-25 14:00:00,55.11,55.15,55.02,55.09,24533.0,47.9675,48.0023,47.8892,47.9501,24533.0
2021-06-25 14:30:00,55.1,55.24,55.07,55.23,72223.0,47.9588,48.0806,47.9327,48.0719,72223.0
2021-06-25 15:00:00,55.24,55.51,55.23,55.45,101589.0,48.0806,48.3156,48.0719,48.2634,101589.0
2021-06-25 15:30:00,55.45,55.84,55.21,55.51,455330.0,48.2634,48.6029,48.0545,48.3156,455330.0
2021-06-28 09:30:00,55.02,55.47,53.84,54.12,52130.0,47.8892,48.2808,46.8621,47.1058,52130.0
2021-06-28 10:00:00,54.13,54.23,53.48,53.78,37213.0,47.1145,47.2015,46.5487,46.8099,37213.0
2021-06-28 10:30:00,53.79,53.79,53.39,53.6,46614.0,46.8186,46.8186,46.4704,46.6532,46614.0
2021-06-28 11:00:00,53.59,53.79,53.46,53.46,32509.0,46.6445,46.8186,46.5313,46.5313,32509.0
2021-06-28 11:30:00,53.43,53.53,53.24,53.37,25732.0,46.5052,46.5923,46.3398,46.453,25732.0
2021-06-28 12:00:00,53.37,53.52,53.23,53.25,25429.0,46.453,46.5836,46.3311,46.3486,25429.0
2021-06-28 12:30:00,53.25,53.53,53.23,53.5,24981.0,46.3486,46.5923,46.3311,46.5662,24981.0
2021-06-28 13:00:00,53.5,53.53,53.15,53.17,44716.0,46.5662,46.5923,46.2615,46.2789,44716.0
2021-06-28 13:30:00,53.16,53.41,53.15,53.4,24478.0,46.2702,46.4878,46.2615,46.4791,24478.0
2021-06-28 14:00:00,53.41,53.58,53.4,53.58,38125.0,46.4878,46.6358,46.4791,46.6358,38125.0
2021-06-28 14:30:00,53.58,53.58,53.19,53.19,35766.0,46.6358,46.6358,46.2963,46.2963,35766.0
2021-06-28 15:00:00,53.2,53.36,53.19,53.3,30271.0,46.305,46.4443,46.2963,46.3921,30271.0
2021-06-28 15:30:00,53.28,53.52,53.27,53.45,149406.0,46.3747,46.5836,46.366,46.5226,149406.0
2021-06-29 09:30:00,53.9,54.42,53.36,53.46,35357.0,46.9143,47.3669,46.4443,46.5313,35357.0
2021-06-29 10:00:00,53.55,53.65,53.27,53.62,23739.0,46.6097,46.6967,46.366,46.6706,23739.0
2021-06-29 10:30:00,53.65,53.76,53.19,53.34,31259.0,46.6967,46.7925,46.2963,46.4269,31259.0
2021-06-29 11:00:00,53.37,53.72,53.37,53.55,16663.0,46.453,46.7576,46.453,46.6097,16663.0
2021-06-29 11:30:00,53.52,53.56,53.34,53.43,11256.0,46.5836,46.6184,46.4269,46.5052,11256.0
2021-06-29 12:00:00,53.43,53.46,53.0,53.02,28079.0,46.5052,46.5313,46.131,46.1484,28079.0
2021-06-29 12:30:00,53.03,53.13,52.95,52.96,13532.0,46.1571,46.2441,46.0874,46.0961,13532.0
2021-06-29 13:00:00,52.97,53.01,52.89,52.98,29254.0,46.1048,46.1397,46.0352,46.1135,29254.0
2021-06-29 13:30:00,52.97,53.02,52.83,52.86,16062.0,46.1048,46.1484,45.983,46.0091,16062.0
2021-06-29 14:00:00,52.85,52.86,52.66,52.67,22844.0,46.0004,46.0091,45.835,45.8437,22844.0
2021-06-29 14:30:00,52.66,52.7,52.45,52.65,21851.0,45.835,45.8698,45.6522,45.8263,21851.0
2021-06-29 15:00:00,52.63,52.9,52.63,52.83,22860.0,45.8089,46.0439,45.8089,45.983,22860.0
2021-06-29 15:30:00,52.82,52.85,52.69,52.69,90023.0,45.9743,46.0004,45.8611,45.8611,90023.0
2021-06-30 09:30:00,52.27,52.9,52.25,52.73,44498.0,45.4956,46.0439,45.4782,45.8959,44498.0
2021-06-30 10:00:00,52.74,52.85,52.51,52.63,47641.0,45.9047,46.0004,45.7045,45.8089,47641.0
2021-06-30 10:30:00,52.63,52.88,52.58,52.69,36519.0,45.8089,46.0265,45.7654,45.8611,36519.0
2021-06-30 11:00:00,52.67,52.84,52.49,52.78,26498.0,45.8437,45.9917,45.6871,45.9395,26498.0
2021-06-30 11:30:00,52.77,52.97,52.72,52.76,35820.0,45.9308,46.1048,45.8872,45.9221,35820.0
2021-06-30 12:00:00,52.76,53.03,52.76,53.01,15883.0,45.9221,46.1571,45.9221,46.1397,15883.0
2021-06-30 12:30:00,53.05,53.09,52.92,52.94,16240.0,46.1745,46.2093,46.0613,46.0787,16240.0
2021-06-30 13:00:00,52.9,52.9,52.73,52.78,20479.0,46.0439,46.0439,45.8959,45.9395,20479.0
2021-06-30 13:30:00,52.77,52.78,52.58,52.75,20780.0,45.9308,45.9395,45.7654,45.9134,20780.0
2021-06-30 14:00:00,52.74,52.85,52.69,52.82,19634.0,45.9047,46.0004,45.8611,45.9743,19634.0
2021-06-30 14:30:00,52.79,52.83,52.67,52.74,39492.0,45.9482,45.983,45.8437,45.9047,39492.0
2021-06-30 15:00:00,52.75,52.91,52.68,52.87,56163.0,45.9134,46.0526,45.8524,46.0178,56163.0
2021-06-30 15:30:00,52.84,52.95,52.8,52.85,106826.0,45.9917,46.0874,45.9569,46.0004,106826.0
2021-07-01 09:30:00,53.71,53.89,52.92,53.51,72613.0,46.7489,46.9056,46.0613,46.5749,72613.0
2021-07-01 10:00:00,53.5,54.02,53.46,53.63,43089.0,46.5662,47.0188,46.5313,46.6793,43089.0
2021-07-01 10:30:00,53.65,53.65,53.28,53.3,75672.0,46.6967,46.6967,46.3747,46.3921,75672.0
2021-07-01 11:00:00,53.29,53.76,53.28,53.72,48154.0,46.3834,46.7925,46.3747,46.7576,48154.0
2021-07-01 11:30:00,53.72,53.8,53.63,53.64,44887.0,46.7576,46.8273,46.6793,46.688,44887.0
2021-07-01 12:00:00,53.63,53.65,53.46,53.61,13544.0,46.6793,46.6967,46.5313,46.6619,13544.0
2021-07-01 12:30:00,53.64,53.87,53.64,53.77,28567.0,46.688,46.8882,46.688,46.8012,28567.0
2021-07-01 13:00:00,53.77,53.85,53.74,53.76,24465.0,46.8012,46.8708,46.775,46.7925,24465.0
2021-07-01 13:30:00,53.77,53.79,53.64,53.79,15102.0,46.8012,46.8186,46.688,46.8186,15102.0
2021-07-01 14:00:00,53.78,53.82,53.57,53.82,15946.0,46.8099,46.8447,46.6271,46.8447,15946.0
2021-07-01 14:30:00,53.82,53.89,53.73,53.78,19669.0,46.8447,46.9056,46.7663,46.8099,19669.0
2021-07-01 15:00:00,53.77,53.84,53.68,53.73,27304.0,46.8012,46.8621,46.7228,46.7663,27304.0
2021-07-01 15:30:00,53.72,53.83,53.65,53.83,132401.0,46.7576,46.8534,46.6967,46.8534,132401.0
2021-07-02 09:30:00,53.41,53.71,53.38,53.41,72263.0,46.4878,46.7489,46.4617,46.4878,72263.0
2021-07-02 10:00:00,53.42,53.53,53.16,53.5,53634.0,46.4965,46.5923,46.2702,46.5662,53634.0
2021-07-02 10:30:00,53.55,53.67,53.26,53.39,15831.0,46.6097,46.7141,46.3573,46.4704,15831.0
2021-07-02 11:00:00,53.39,53.41,53.21,53.38,22686.0,46.4704,46.4878,46.3137,46.4617,22686.0
2021-07-02 11:30:00,53.38,53.4,53.17,53.26,35453.0,46.4617,46.4791,46.2789,46.3573,35453.0
2021-07-02 12:00:00,53.28,53.33,53.2,53.26,13347.0,46.3747,46.4182,46.305,46.3573,13347.0
2021-07-02 12:30:00,53.25,53.47,53.23,53.45,12761.0,46.3486,46.54,46.3311,46.5226,12761.0
2021-07-02 13:00:00,53.42,53.56,53.42,53.51,13238.0,46.4965,46.6184,46.4965,46.5749,13238.0
2021-07-02 13:30:00,53.52,53.53,53.39,53.4,19601.0,46.5836,46.5923,46.4704,46.4791,19601.0
2021-07-02 14:00:00,53.42,53.57,53.41,53.49,26423.0,46.4965,46.6271,46.4878,46.5574,26423.0
2021-07-02 14:30:00,53.49,53.5,53.36,53.36,22287.0,46.5574,46.5662,46.4443,46.4443,22287.0
2021-07-02 15:00:00,53.35,53.45,53.35,53.43,41976.0,46.4356,46.5226,46.4356,46.5052,41976.0
2021-07-02 15:30:00,53.45,53.46,53.2,53.26,91009.0,46.5226,46.5313,46.305,46.3573,91009.0
2021-07-06 09:30:00,53.02,53.02,51.86,51.99,44271.0,46.1484,46.1484,45.1387,45.2519,44271.0
2021-07-06 10:00:00,51.98,51.98,51.25,51.5,86132.0,45.2432,45.2432,44.6078,44.8254,86132.0
2021-07-06 10:30:00,51.47,51.64,51.15,51.2,28720.0,44.7992,44.9472,44.5207,44.5642,28720.0
2021-07-06 11:00:00,51.19,51.42,51.1,51.39,18641.0,44.5555,44.7557,44.4772,44.7296,18641.0
2021-07-06 11:30:00,51.38,51.74,51.36,51.52,15344.0,44.7209,45.0343,44.7035,44.8428,15344.0
2021-07-06 12:00:00,51.54,51.74,51.44,51.49,13666.0,44.8602,45.0343,44.7731,44.8167,13666.0
2021-07-06 12:30:00,51.46,51.58,51.33,51.45,25192.0,44.7905,44.895,44.6774,44.7818,25192.0
2021-07-06 13:00:00,51.45,51.65,51.42,51.57,16229.0,44.7818,44.9559,44.7557,44.8863,16229.0
2021-07-06 13:30:00,51.58,51.7,51.56,51.67,8185.0,44.895,44.9994,44.8776,44.9733,8185.0
2021-07-06 14:00:00,51.7,51.84,51.65,51.79,18181.0,44.9994,45.1213,44.9559,45.0778,18181.0
2021-07-06 14:30:00,51.8,51.83,51.7,51.72,18144.0,45.0865,45.1126,44.9994,45.0168,18144.0
2021-07-06 15:00:00,51.71,51.9,51.66,51.87,71833.0,45.0081,45.1735,44.9646,45.1474,71833.0
2021-07-06 15:30:00,51.86,51.88,51.67,51.72,142942.0,45.1387,45.1561,44.9733,45.0168,142942.0
2021-07-07 09:30:00,51.03,51.97,50.97,51.36,48834.0,44.4163,45.2344,44.3641,44.7035,48834.0
2021-07-07 10:00:00,51.39,51.41,50.91,50.97,28808.0,44.7296,44.747,44.3118,44.3641,28808.0
2021-07-07 10:30:00,50.98,51.22,50.77,51.0,39996.0,44.3728,44.5817,44.19,44.3902,39996.0
2021-07-07 11:00:00,50.97,51.58,50.95,51.55,41354.0,44.3641,44.895,44.3466,44.8689,41354.0
2021-07-07 11:30:00,51.56,51.75,51.33,51.43,42990.0,44.8776,45.043,44.6774,44.7644,42990.0
2021-07-07 12:00:00,51.44,51.67,51.35,51.57,84653.0,44.7731,44.9733,44.6948,44.8863,84653.0
2021-07-07 12:30:00,51.61,51.69,51.43,51.55,25997.0,44.9211,44.9907,44.7644,44.8689,25997.0
2021-07-07 13:00:00,51.61,51.67,51.46,51.49,18734.0,44.9211,44.9733,44.7905,44.8167,18734.0
2021-07-07 13:30:00,51.48,51.67,51.47,51.49,23529.0,44.808,44.9733,44.7992,44.8167,23529.0
2021-07-07 14:00:00,51.5,51.62,51.44,51.52,49011.0,44.8254,44.9298,44.7731,44.8428,49011.0
2021-07-07 14:30:00,51.51,51.55,51.23,51.44,85612.0,44.8341,44.8689,44.5904,44.7731,85612.0
2021-07-07 15:00:00,51.44,51.57,51.43,51.52,44342.0,44.7731,44.8863,44.7644,44.8428,44342.0
2021-07-07 15:30:00,51.52,51.52,51.29,51.32,142016.0,44.8428,44.8428,44.6426,44.6687,142016.0
2021-07-08 09:30:00,50.11,50.7,49.72,49.76,70656.0,43.6155,44.129,43.2761,43.3109,70656.0
2021-07-08 10:00:00,49.75,49.94,49.39,49.9,39420.0,43.3022,43.4675,42.9888,43.4327,39420.0
2021-07-08 10:30:00,49.9,50.14,49.78,50.03,28036.0,43.4327,43.6416,43.3283,43.5459,28036.0
2021-07-08 11:00:00,50.03,50.34,50.03,50.21,39290.0,43.5459,43.8157,43.5459,43.7026,39290.0
2021-07-08 11:30:00,50.22,50.48,50.18,50.48,40739.0,43.7113,43.9376,43.6764,43.9376,40739.0
2021-07-08 12:00:00,50.48,50.67,50.41,50.53,48583.0,43.9376,44.1029,43.8766,43.9811,48583.0
2021-07-08 12:30:00,50.5,50.64,50.38,50.61,96153.0,43.955,44.0768,43.8505,44.0507,96153.0
2021-07-08 13:00:00,50.61,50.62,50.11,50.24,28905.0,44.0507,44.0594,43.6155,43.7287,28905.0
2021-07-08 13:30:00,50.22,50.23,50.07,50.18,123493.0,43.7113,43.72,43.5807,43.6764,123493.0
2021-07-08 14:00:00,50.19,50.21,49.91,49.92,99121.0,43.6851,43.7026,43.4414,43.4501,99121.0
2021-07-08 14:30:00,49.87,49.92,49.63,49.77,107484.0,43.4066,43.4501,43.1977,43.3196,107484.0
2021-07-08 15:00:00,49.78,49.96,49.77,49.83,63989.0,43.3283,43.485,43.3196,43.3718,63989.0
2021-07-08 15:30:00,49.84,49.91,49.53,49.85,350234.0,43.3805,43.4414,43.1107,43.3892,350234.0
2021-07-09 09:30:00,51.17,51.79,50.96,51.65,87408.0,44.5381,45.0778,44.3553,44.9559,87408.0
2021-07-09 10:00:00,51.7,52.19,51.69,52.15,62164.0,44.9994,45.4259,44.9907,45.3911,62164.0
2021-07-09 10:30:00,52.15,52.21,51.65,51.69,48528.0,45.3911,45.4433,44.9559,44.9907,48528.0
2021-07-09 11:00:00,51.69,51.91,51.65,51.7,29348.0,44.9907,45.1822,44.9559,44.9994,29348.0
2021-07-09 11:30:00,51.69,51.83,51.51,51.62,47024.0,44.9907,45.1126,44.8341,44.9298,47024.0
2021-07-09 12:00:00,51.61,51.69,51.47,51.56,34349.0,44.9211,44.9907,44.7992,44.8776,34349.0
2021-07-09 12:30:00,51.55,51.77,51.51,51.73,26584.0,44.8689,45.0604,44.8341,45.0256,26584.0
2021-07-09 13:00:00,51.74,51.82,51.6,51.74,31901.0,45.0343,45.1039,44.9124,45.0343,31901.0
2021-07-09 13:30:00,51.75,51.83,51.65,51.81,47159.0,45.043,45.1126,44.9559,45.0952,47159.0
2021-07-09 14:00:00,51.84,52.14,51.81,52.1,119392.0,45.1213,45.3824,45.0952,45.3476,119392.0
2021-07-09 14:30:00,52.11,52.2,51.98,52.17,106035.0,45.3563,45.4346,45.2432,45.4085,106035.0
2021-07-09 15:00:00,52.17,52.24,52.0,52.0,100950.0,45.4085,45.4695,45.2606,45.2606,100950.0
2021-07-09 15:30:00,52.0,52.35,52.0,52.29,217506.0,45.2606,45.5652,45.2606,45.513,217506.0
2021-07-12 09:30:00,51.51,51.71,50.74,51.62,91433.0,44.8341,45.0081,44.1639,44.9298,91433.0
2021-07-12 10:00:00,51.65,52.09,51.64,52.01,66265.0,44.9559,45.3389,44.9472,45.2693,66265.0
2021-07-12 10:30:00,52.04,52.17,51.64,51.87,45988.0,45.2954,45.4085,44.9472,45.1474,45988.0
2021-07-12 11:00:00,51.88,52.02,51.67,52.0,145598.0,45.1561,45.278,44.9733,45.2606,145598.0
2021-07-12 11:30:00,52.0,52.29,51.8,52.29,78355.0,45.2606,45.513,45.0865,45.513,78355.0
2021-07-12 12:00:00,52.31,52.33,52.09,52.15,26734.0,45.5304,45.5478,45.3389,45.3911,26734.0
2021-07-12 12:30:00,52.13,52.3,52.07,52.28,37534.0,45.3737,45.5217,45.3215,45.5043,37534.0
2021-07-12 13:00:00,52.29,52.55,52.28,52.55,51146.0,45.513,45.7393,45.5043,45.7393,51146.0
2021-07-12 13:30:00,52.53,52.65,52.48,52.49,37952.0,45.7219,45.8263,45.6783,45.6871,37952.0
2021-07-12 14:00:00,52.48,52.6,52.41,52.59,28181.0,45.6783,45.7828,45.6174,45.7741,28181.0
2021-07-12 14:30:00,52.61,52.63,52.54,52.61,21686.0,45.7915,45.8089,45.7306,45.7915,21686.0
2021-07-12 15:00:00,52.61,52.67,52.55,52.65,25812.0,45.7915,45.8437,45.7393,45.8263,25812.0
2021-07-12 15:30:00,52.64,52.7,52.47,52.59,96326.0,45.8176,45.8698,45.6696,45.7741,96326.0
2021-07-13 09:30:00,52.55,52.63,51.99,52.11,50922.0,45.7393,45.8089,45.2519,45.3563,50922.0
2021-07-13 10:00:00,52.07,52.07,51.49,51.52,84008.0,45.3215,45.3215,44.8167,44.8428,84008.0
2021-07-13 10:30:00,51.55,51.65,51.23,51.44,36704.0,44.8689,44.9559,44.5904,44.7731,36704.0
2021-07-13 11:00:00,51.45,51.51,51.23,51.4,74006.0,44.7818,44.8341,44.5904,44.7383,74006.0
2021-07-13 11:30:00,51.39,51.53,51.26,51.51,78732.0,44.7296,44.8515,44.6165,44.8341,78732.0
2021-07-13 12:00:00,51.51,51.71,51.4,51.44,21680.0,44.8341,45.0081,44.7383,44.7731,21680.0
2021-07-13 12:30:00,51.44,51.5,51.33,51.35,16032.0,44.7731,44.8254,44.6774,44.6948,16032.0
2021-07-13 13:00:00,51.37,51.64,51.36,51.6,19283.0,44.7122,44.9472,44.7035,44.9124,19283.0
2021-07-13 13:30:00,51.63,51.81,51.55,51.81,34985.0,44.9385,45.0952,44.8689,45.0952,34985.0
2021-07-13 14:00:00,51.81,51.91,51.76,51.77,25175.0,45.0952,45.1822,45.0517,45.0604,25175.0
2021-07-13 14:30:00,51.76,51.76,51.62,51.63,20824.0,45.0517,45.0517,44.9298,44.9385,20824.0
2021-07-13 15:00:00,51.64,51.71,51.58,51.61,36250.0,44.9472,45.0081,44.895,44.9211,36250.0
2021-07-13 15:30:00,51.59,51.65,51.33,51.41,191819.0,44.9037,44.9559,44.6774,44.747,191819.0
2021-07-14 09:30:00,51.48,52.4,51.42,51.45,57239.0,44.808,45.6087,44.7557,44.7818,57239.0
2021-07-14 10:00:00,51.43,51.51,51.07,51.07,23738.0,44.7644,44.8341,44.4511,44.4511,23738.0
2021-07-14 10:30:00,51.07,51.17,50.89,50.97,24616.0,44.4511,44.5381,44.2944,44.3641,24616.0
2021-07-14 11:00:00,50.93,50.95,50.6,50.69,32853.0,44.3292,44.3466,44.042,44.1203,32853.0
2021-07-14 11:30:00,50.71,50.84,50.44,50.69,23055.0,44.1377,44.2509,43.9027,44.1203,23055.0
2021-07-14 12:00:00,50.67,50.97,50.67,50.83,68198.0,44.1029,44.3641,44.1029,44.2422,68198.0
2021-07-14 12:30:00,50.82,51.03,50.74,50.98,28868.0,44.2335,44.4163,44.1639,44.3728,28868.0
2021-07-14 13:00:00,50.95,51.0,50.66,50.86,21680.0,44.3466,44.3902,44.0942,44.2683,21680.0
2021-07-14 13:30:00,50.86,51.04,50.86,50.99,14524.0,44.2683,44.425,44.2683,44.3815,14524.0
2021-07-14 14:00:00,50.96,51.02,50.67,50.75,123362.0,44.3553,44.4076,44.1029,44.1726,123362.0
2021-07-14 14:30:00,50.74,51.0,50.7,50.95,27300.0,44.1639,44.3902,44.129,44.3466,27300.0
2021-07-14 15:00:00,50.96,51.23,50.96,51.12,84428.0,44.3553,44.5904,44.3553,44.4946,84428.0
2021-07-14 15:30:00,51.13,51.44,50.93,51.36,159406.0,44.5033,44.7731,44.3292,44.7035,159406.0
2021-07-15 09:30:00,50.84,51.34,50.28,51.06,41668.0,44.2509,44.6861,43.7635,44.4424,41668.0
2021-07-15 10:00:00,51.01,51.32,50.97,51.3,22616.0,44.3989,44.6687,44.3641,44.6513,22616.0
2021-07-15 10:30:00,51.32,51.98,51.18,51.9,31982.0,44.6687,45.2432,44.5468,45.1735,31982.0
2021-07-15 11:00:00,51.9,52.08,51.77,51.96,62080.0,45.1735,45.3302,45.0604,45.2257,62080.0
2021-07-15 11:30:00,51.97,52.21,51.91,52.08,35841.0,45.2344,45.4433,45.1822,45.3302,35841.0
2021-07-15 12:00:00,52.09,52.18,51.82,51.95,34490.0,45.3389,45.4172,45.1039,45.217,34490.0
2021-07-15 12:30:00,51.96,51.96,51.71,51.71,27841.0,45.2257,45.2257,45.0081,45.0081,27841.0
2021-07-15 13:00:00,51.72,51.74,51.35,51.43,40113.0,45.0168,45.0343,44.6948,44.7644,40113.0
2021-07-15 13:30:00,51.41,51.46,51.11,51.18,50618.0,44.747,44.7905,44.4859,44.5468,50618.0
2021-07-15 14:00:00,51.21,51.53,51.1,51.51,53322.0,44.5729,44.8515,44.4772,44.8341,53322.0
2021-07-15 14:30:00,51.51,51.55,51.36,51.46,23722.0,44.8341,44.8689,44.7035,44.7905,23722.0
2021-07-15 15:00:00,51.47,51.56,51.38,51.54,30888.0,44.7992,44.8776,44.7209,44.8602,30888.0
2021-07-15 15:30:00,51.54,51.73,51.44,51.69,112267.0,44.8602,45.0256,44.7731,44.9907,112267.0
2021-07-16 09:30:00,51.99,51.99,50.91,50.96,49258.0,45.2519,45.2519,44.3118,44.3553,49258.0
2021-07-16 10:00:00,50.9,50.9,50.5,50.53,35279.0,44.3031,44.3031,43.955,43.9811,35279.0
2021-07-16 10:30:00,50.54,50.66,50.1,50.54,42711.0,43.9898,44.0942,43.6068,43.9898,42711.0
2021-07-16 11:00:00,50.55,50.7,50.25,50.28,93909.0,43.9985,44.129,43.7374,43.7635,93909.0
2021-07-16 11:30:00,50.28,50.62,50.28,50.61,40143.0,43.7635,44.0594,43.7635,44.0507,40143.0
2021-07-16 12:00:00,50.59,50.59,50.13,50.16,24423.0,44.0333,44.0333,43.6329,43.659,24423.0
2021-07-16 12:30:00,50.14,50.32,50.05,50.32,32640.0,43.6416,43.7983,43.5633,43.7983,32640.0
2021-07-16 13:00:00,50.33,50.35,50.02,50.03,30309.0,43.807,43.8244,43.5372,43.5459,30309.0
2021-07-16 13:30:00,50.02,50.07,49.96,50.03,63600.0,43.5372,43.5807,43.485,43.5459,63600.0
2021-07-16 14:00:00,50.03,50.03,49.75,49.83,47777.0,43.5459,43.5459,43.3022,43.3718,47777.0
2021-07-16 14:30:00,49.81,49.86,49.6,49.69,40352.0,43.3544,43.3979,43.1716,43.2499,40352.0
2021-07-16 15:00:00,49.66,49.67,49.46,49.55,54740.0,43.2238,43.2325,43.0498,43.1281,54740.0
2021-07-16 15:30:00,49.54,49.63,49.4,49.6,212866.0,43.1194,43.1977,42.9975,43.1716,212866.0
2021-07-19 09:30:00,48.27,48.64,47.24,47.54,111680.0,42.014,42.336,41.1175,41.3786,111680.0
2021-07-19 10:00:00,47.53,47.69,47.06,47.64,76137.0,41.3699,41.5092,40.9608,41.4656,76137.0
2021-07-19 10:30:00,47.62,48.04,47.24,47.3,57209.0,41.4482,41.8138,41.1175,41.1697,57209.0
2021-07-19 11:00:00,47.31,47.83,47.27,47.6,44522.0,41.1784,41.631,41.1436,41.4308,44522.0
2021-07-19 11:30:00,47.57,47.91,47.53,47.86,62630.0,41.4047,41.7006,41.3699,41.6571,62630.0
2021-07-19 12:00:00,47.88,47.92,47.48,47.51,61476.0,41.6745,41.7093,41.3264,41.3525,61476.0
2021-07-19 12:30:00,47.52,47.67,47.35,47.6,74107.0,41.3612,41.4917,41.2132,41.4308,74107.0
2021-07-19 13:00:00,47.62,47.92,47.58,47.71,49602.0,41.4482,41.7093,41.4134,41.5266,49602.0
2021-07-19 13:30:00,47.73,47.76,47.39,47.47,53881.0,41.544,41.5701,41.248,41.3177,53881.0
2021-07-19 14:00:00,47.48,47.78,47.23,47.43,81053.0,41.3264,41.5875,41.1088,41.2829,81053.0
2021-07-19 14:30:00,47.43,47.81,47.4,47.5,118341.0,41.2829,41.6136,41.2567,41.3438,118341.0
2021-07-19 15:00:00,47.5,47.5,47.17,47.27,124201.0,41.3438,41.3438,41.0565,41.1436,124201.0
2021-07-19 15:30:00,47.25,47.72,47.15,47.72,434722.0,41.1262,41.5353,41.0391,41.5353,434722.0
2021-07-20 09:30:00,48.46,49.74,48.06,49.58,466429.0,42.1794,43.2935,41.8312,43.1542,466429.0
2021-07-20 10:00:00,49.58,50.64,49.27,50.62,317478.0,43.1542,44.0768,42.8844,44.0594,317478.0
2021-07-20 10:30:00,50.65,51.1,50.02,51.1,167785.0,44.0855,44.4772,43.5372,44.4772,167785.0
2021-07-20 11:00:00,51.1,51.43,50.61,51.01,153442.0,44.4772,44.7644,44.0507,44.3989,153442.0
2021-07-20 11:30:00,51.0,51.24,50.82,51.22,138192.0,44.3902,44.5991,44.2335,44.5817,138192.0
2021-07-20 12:00:00,51.21,51.43,50.81,51.42,134047.0,44.5729,44.7644,44.2248,44.7557,134047.0
2021-07-20 12:30:00,51.41,51.61,51.12,51.17,117993.0,44.747,44.9211,44.4946,44.5381,117993.0
2021-07-20 13:00:00,51.17,51.22,50.92,50.97,88789.0,44.5381,44.5817,44.3205,44.3641,88789.0
2021-07-20 13:30:00,50.98,51.12,50.55,50.56,112296.0,44.3728,44.4946,43.9985,44.0072,112296.0
2021-07-20 14:00:00,50.59,50.78,49.99,50.04,214957.0,44.0333,44.1987,43.5111,43.5546,214957.0
2021-07-20 14:30:00,50.04,50.35,50.01,50.08,183642.0,43.5546,43.8244,43.5285,43.5894,183642.0
2021-07-20 15:00:00,50.07,50.46,49.99,50.4,166754.0,43.5807,43.9201,43.5111,43.8679,166754.0
2021-07-20 15:30:00,50.4,50.5,50.1,50.2,381120.0,43.8679,43.955,43.6068,43.6938,381120.0
2021-07-21 09:30:00,50.77,52.3,50.41,52.15,117460.0,44.19,45.5217,43.8766,45.3911,117460.0
2021-07-21 10:00:00,52.14,52.75,51.96,52.18,137505.0,45.3824,45.9134,45.2257,45.4172,137505.0
2021-07-21 10:30:00,52.13,52.16,51.5,51.66,68498.0,45.3737,45.3998,44.8254,44.9646,68498.0
2021-07-21 11:00:00,51.67,52.03,51.55,51.57,62417.0,44.9733,45.2867,44.8689,44.8863,62417.0
2021-07-21 11:30:00,51.58,52.26,51.56,52.05,46273.0,44.895,45.4869,44.8776,45.3041,46273.0
2021-07-21 12:00:00,52.07,52.28,52.04,52.06,69828.0,45.3215,45.5043,45.2954,45.3128,69828.0
2021-07-21 12:30:00,52.07,52.23,51.96,52.14,36321.0,45.3215,45.4607,45.2257,45.3824,36321.0
2021-07-21 13:00:00,52.15,52.4,52.12,52.23,40495.0,45.3911,45.6087,45.365,45.4607,40495.0
2021-07-21 13:30:00,52.24,52.34,52.01,52.06,72285.0,45.4695,45.5565,45.2693,45.3128,72285.0
2021-07-21 14:00:00,52.07,52.09,51.79,51.84,81437.0,45.3215,45.3389,45.0778,45.1213,81437.0
2021-07-21 14:30:00,51.85,51.88,51.67,51.7,64190.0,45.13,45.1561,44.9733,44.9994,64190.0
2021-07-21 15:00:00,51.72,51.92,51.71,51.82,69536.0,45.0168,45.1909,45.0081,45.1039,69536.0
2021-07-21 15:30:00,51.84,51.9,51.59,51.64,343777.0,45.1213,45.1735,44.9037,44.9472,343777.0
2021-07-22 09:30:00,51.47,51.47,50.49,50.78,68301.0,44.7992,44.7992,43.9463,44.1987,68301.0
2021-07-22 10:00:00,50.8,51.07,50.56,50.64,52751.0,44.2161,44.4511,44.0072,44.0768,52751.0
2021-07-22 10:30:00,50.66,50.73,50.39,50.44,37700.0,44.0942,44.1552,43.8592,43.9027,37700.0
2021-07-22 11:00:00,50.46,50.52,50.21,50.37,68879.0,43.9201,43.9724,43.7026,43.8418,68879.0
2021-07-22 11:30:00,50.37,50.45,50.05,50.13,29631.0,43.8418,43.9114,43.5633,43.6329,29631.0
2021-07-22 12:00:00,50.14,50.39,50.03,50.39,34752.0,43.6416,43.8592,43.5459,43.8592,34752.0
2021-07-22 12:30:00,50.39,50.41,50.25,50.34,36002.0,43.8592,43.8766,43.7374,43.8157,36002.0
2021-07-22 13:00:00,50.34,50.52,50.25,50.3,36602.0,43.8157,43.9724,43.7374,43.7809,36602.0
2021-07-22 13:30:00,50.31,50.48,50.28,50.48,52728.0,43.7896,43.9376,43.7635,43.9376,52728.0
2021-07-22 14:00:00,50.5,50.51,50.41,50.46,46633.0,43.955,43.9637,43.8766,43.9201,46633.0
2021-07-22 14:30:00,50.45,50.52,50.29,50.52,36403.0,43.9114,43.9724,43.7722,43.9724,36403.0
2021-07-22 15:00:00,50.53,50.53,50.36,50.36,38484.0,43.9811,43.9811,43.8331,43.8331,38484.0
2021-07-22 15:30:00,50.36,50.48,50.25,50.32,203123.0,43.8331,43.9376,43.7374,43.7983,203123.0
2021-07-23 09:30:00,51.12,51.64,50.62,50.7,51713.0,44.4946,44.9472,44.0594,44.129,51713.0
2021-07-23 10:00:00,50.67,50.71,50.47,50.65,15788.0,44.1029,44.1377,43.9289,44.0855,15788.0
2021-07-23 10:30:00,50.64,50.88,50.51,50.75,18526.0,44.0768,44.2857,43.9637,44.1726,18526.0
2021-07-23 11:00:00,50.77,50.87,50.61,50.72,20181.0,44.19,44.277,44.0507,44.1465,20181.0
2021-07-23 11:30:00,50.73,50.8,50.52,50.52,31653.0,44.1552,44.2161,43.9724,43.9724,31653.0
2021-07-23 12:00:00,50.52,50.83,50.52,50.71,35360.0,43.9724,44.2422,43.9724,44.1377,35360.0
2021-07-23 12:30:00,50.74,50.75,50.58,50.69,30571.0,44.1639,44.1726,44.0246,44.1203,30571.0
2021-07-23 13:00:00,50.67,50.74,50.46,50.48,17743.0,44.1029,44.1639,43.9201,43.9376,17743.0
2021-07-23 13:30:00,50.5,50.79,50.46,50.78,22362.0,43.955,44.2074,43.9201,44.1987,22362.0
2021-07-23 14:00:00,50.76,50.86,50.63,50.71,77495.0,44.1813,44.2683,44.0681,44.1377,77495.0
2021-07-23 14:30:00,50.7,50.9,50.69,50.9,37999.0,44.129,44.3031,44.1203,44.3031,37999.0
2021-07-23 15:00:00,50.89,50.91,50.64,50.67,43549.0,44.2944,44.3118,44.0768,44.1029,43549.0
2021-07-23 15:30:00,50.69,50.94,50.68,50.86,186484.0,44.1203,44.3379,44.1116,44.2683,186484.0
2021-07-26 09:30:00,50.94,51.85,50.94,51.8,58903.0,44.3379,45.13,44.3379,45.0865,58903.0
2021-07-26 10:00:00,51.76,51.97,51.56,51.68,42230.0,45.0517,45.2344,44.8776,44.982,42230.0
2021-07-26 10:30:00,51.67,51.73,51.29,51.49,47596.0,44.9733,45.0256,44.6426,44.8167,47596.0
2021-07-26 11:00:00,51.42,51.57,51.29,51.41,41828.0,44.7557,44.8863,44.6426,44.747,41828.0
2021-07-26 11:30:00,51.43,51.48,51.22,51.24,30017.0,44.7644,44.808,44.5817,44.5991,30017.0
2021-07-26 12:00:00,51.24,51.35,51.1,51.32,18640.0,44.5991,44.6948,44.4772,44.6687,18640.0
2021-07-26 12:30:00,51.35,51.49,51.26,51.32,22845.0,44.6948,44.8167,44.6165,44.6687,22845.0
2021-07-26 13:00:00,51.32,51.39,51.18,51.35,25695.0,44.6687,44.7296,44.5468,44.6948,25695.0
2021-07-26 13:30:00,51.35,51.37,51.19,51.29,24728.0,44.6948,44.7122,44.5555,44.6426,24728.0
2021-07-26 14:00:00,51.3,51.39,51.23,51.38,25036.0,44.6513,44.7296,44.5904,44.7209,25036.0
2021-07-26 14:30:00,51.39,51.44,51.18,51.2,35921.0,44.7296,44.7731,44.5468,44.5642,35921.0
2021-07-26 15:00:00,51.2,51.51,51.2,51.49,47660.0,44.5642,44.8341,44.5642,44.8167,47660.0
2021-07-26 15:30:00,51.5,51.57,51.37,51.47,210243.0,44.8254,44.8863,44.7122,44.7992,210243.0
2021-07-27 09:30:00,51.0,51.1,50.45,50.82,74305.0,44.3902,44.4772,43.9114,44.2335,74305.0
2021-07-27 10:00:00,50.85,51.41,50.82,51.34,84303.0,44.2596,44.747,44.2335,44.6861,84303.0
2021-07-27 10:30:00,51.35,51.69,51.24,51.57,60088.0,44.6948,44.9907,44.5991,44.8863,60088.0
2021-07-27 11:00:00,51.54,51.71,51.43,51.54,49382.0,44.8602,45.0081,44.7644,44.8602,49382.0
2021-07-27 11:30:00,51.53,51.65,51.34,51.65,25012.0,44.8515,44.9559,44.6861,44.9559,25012.0
2021-07-27 12:00:00,51.68,51.68,50.99,51.17,74328.0,44.982,44.982,44.3815,44.5381,74328.0
2021-07-27 12:30:00,51.16,51.34,51.06,51.3,48617.0,44.5294,44.6861,44.4424,44.6513,48617.0
2021-07-27 13:00:00,51.34,51.58,51.33,51.39,23278.0,44.6861,44.895,44.6774,44.7296,23278.0
2021-07-27 13:30:00,51.38,51.62,51.36,51.45,59144.0,44.7209,44.9298,44.7035,44.7818,59144.0
2021-07-27 14:00:00,51.39,51.53,51.31,51.51,61592.0,44.7296,44.8515,44.66,44.8341,61592.0
2021-07-27 14:30:00,51.5,51.58,51.28,51.36,65415.0,44.8254,44.895,44.6339,44.7035,65415.0
2021-07-27 15:00:00,51.36,51.63,51.36,51.61,84311.0,44.7035,44.9385,44.7035,44.9211,84311.0
2021-07-27 15:30:00,51.62,51.7,51.45,51.68,201379.0,44.9298,44.9994,44.7818,44.982,201379.0
2021-07-28 09:30:00,51.98,52.36,51.73,51.83,55919.0,45.2432,45.5739,45.0256,45.1126,55919.0
2021-07-28 10:00:00,51.84,51.88,51.31,51.49,67270.0,45.1213,45.1561,44.66,44.8167,67270.0
2021-07-28 10:30:00,51.47,51.92,51.35,51.91,48101.0,44.7992,45.1909,44.6948,45.1822,48101.0
2021-07-28 11:00:00,51.9,52.08,51.8,52.05,49235.0,45.1735,45.3302,45.0865,45.3041,49235.0
2021-07-28 11:30:00,52.05,52.42,51.94,52.38,46499.0,45.3041,45.6261,45.2083,45.5913,46499.0
2021-07-28 12:00:00,52.37,52.37,51.97,51.97,32399.0,45.5826,45.5826,45.2344,45.2344,32399.0
2021-07-28 12:30:00,51.98,52.17,51.96,52.05,22542.0,45.2432,45.4085,45.2257,45.3041,22542.0
2021-07-28 13:00:00,52.05,52.27,52.0,52.19,29803.0,45.3041,45.4956,45.2606,45.4259,29803.0
2021-07-28 13:30:00,52.19,52.23,51.99,52.03,36879.0,45.4259,45.4607,45.2519,45.2867,36879.0
2021-07-28 14:00:00,52.03,52.53,51.95,52.25,85431.0,45.2867,45.7219,45.217,45.4782,85431.0
2021-07-28 14:30:00,52.24,52.73,52.19,52.71,69326.0,45.4695,45.8959,45.4259,45.8785,69326.0
2021-07-28 15:00:00,52.7,52.82,52.52,52.71,130291.0,45.8698,45.9743,45.7132,45.8785,130291.0
2021-07-28 15:30:00,52.7,52.8,52.3,52.36,171923.0,45.8698,45.9569,45.5217,45.5739,171923.0
2021-07-29 09:30:00,52.98,53.19,52.2,52.81,90940.0,46.1135,46.2963,45.4346,45.9656,90940.0
2021-07-29 10:00:00,52.82,53.09,52.63,52.89,54013.0,45.9743,46.2093,45.8089,46.0352,54013.0
2021-07-29 10:30:00,52.88,53.3,52.82,53.28,125503.0,46.0265,46.3921,45.9743,46.3747,125503.0
2021-07-29 11:00:00,53.3,53.48,53.13,53.13,62562.0,46.3921,46.5487,46.2441,46.2441,62562.0
2021-07-29 11:30:00,53.14,53.41,53.11,53.21,55636.0,46.2528,46.4878,46.2267,46.3137,55636.0
2021-07-29 12:00:00,53.22,53.51,53.17,53.47,86479.0,46.3224,46.5749,46.2789,46.54,86479.0
2021-07-29 12:30:00,53.48,53.62,53.25,53.33,97597.0,46.5487,46.6706,46.3486,46.4182,97597.0
2021-07-29 13:00:00,53.31,53.39,53.22,53.28,31123.0,46.4008,46.4704,46.3224,46.3747,31123.0
2021-07-29 13:30:00,53.28,53.28,53.08,53.2,24260.0,46.3747,46.3747,46.2006,46.305,24260.0
2021-07-29 14:00:00,53.21,53.26,53.1,53.14,59259.0,46.3137,46.3573,46.218,46.2528,59259.0
2021-07-29 14:30:00,53.15,53.18,53.05,53.11,44257.0,46.2615,46.2876,46.1745,46.2267,44257.0
2021-07-29 15:00:00,53.1,53.12,52.95,53.09,52509.0,46.218,46.2354,46.0874,46.2093,52509.0
2021-07-29 15:30:00,53.1,53.12,52.79,52.85,141448.0,46.218,46.2354,45.9482,46.0004,141448.0
2021-07-30 09:30:00,52.75,53.5,52.52,53.12,60858.0,45.9134,46.5662,45.7132,46.2354,60858.0
2021-07-30 10:00:00,53.1,53.46,52.95,52.97,67651.0,46.218,46.5313,46.0874,46.1048,67651.0
2021-07-30 10:30:00,52.96,53.02,52.63,52.66,79383.0,46.0961,46.1484,45.8089,45.835,79383.0
2021-07-30 11:00:00,52.66,52.9,52.64,52.71,28358.0,45.835,46.0439,45.8176,45.8785,28358.0
2021-07-30 11:30:00,52.68,52.74,52.43,52.58,55280.0,45.8524,45.9047,45.6348,45.7654,55280.0
2021-07-30 12:00:00,52.58,52.58,52.34,52.47,34119.0,45.7654,45.7654,45.5565,45.6696,34119.0
2021-07-30 12:30:00,52.48,52.56,52.17,52.18,30250.0,45.6783,45.748,45.4085,45.4172,30250.0
2021-07-30 13:00:00,52.18,52.26,52.03,52.25,60509.0,45.4172,45.4869,45.2867,45.4782,60509.0
2021-07-30 13:30:00,52.25,52.35,52.2,52.33,32351.0,45.4782,45.5652,45.4346,45.5478,32351.0
2021-07-30 14:00:00,52.33,52.4,52.12,52.15,39396.0,45.5478,45.6087,45.365,45.3911,39396.0
2021-07-30 14:30:00,52.15,52.19,52.04,52.13,37495.0,45.3911,45.4259,45.2954,45.3737,37495.0
2021-07-30 15:00:00,52.13,52.22,52.01,52.09,48309.0,45.3737,45.452,45.2693,45.3389,48309.0
2021-07-30 15:30:00,52.1,52.24,52.09,52.13,133713.0,45.3476,45.4695,45.3389,45.3737,133713.0
2021-08-02 09:30:00,52.35,53.94,52.35,53.51,65390.0,45.5652,46.9491,45.5652,46.5749,65390.0
2021-08-02 10:00:00,53.49,53.64,52.89,52.92,47428.0,46.5574,46.688,46.0352,46.0613,47428.0
2021-08-02 10:30:00,52.92,53.29,52.59,52.59,31034.0,46.0613,46.3834,45.7741,45.7741,31034.0
2021-08-02 11:00:00,52.56,52.76,52.36,52.41,40799.0,45.748,45.9221,45.5739,45.6174,40799.0
2021-08-02 11:30:00,52.39,52.49,52.07,52.15,27898.0,45.6,45.6871,45.3215,45.3911,27898.0
2021-08-02 12:00:00,52.18,52.18,51.72,51.89,40618.0,45.4172,45.4172,45.0168,45.1648,40618.0
2021-08-02 12:30:00,51.88,52.12,51.87,52.06,36485.0,45.1561,45.365,45.1474,45.3128,36485.0
2021-08-02 13:00:00,52.08,52.13,51.92,52.06,46053.0,45.3302,45.3737,45.1909,45.3128,46053.0
2021-08-02 13:30:00,52.06,52.08,51.93,52.04,40437.0,45.3128,45.3302,45.1996,45.2954,40437.0
2021-08-02 14:00:00,52.05,52.26,51.96,52.15,31793.0,45.3041,45.4869,45.2257,45.3911,31793.0
2021-08-02 14:30:00,52.14,52.17,52.02,52.06,36880.0,45.3824,45.4085,45.278,45.3128,36880.0
2021-08-02 15:00:00,52.06,52.06,51.86,51.92,52368.0,45.3128,45.3128,45.1387,45.1909,52368.0
2021-08-02 15:30:00,51.91,51.96,51.58,51.62,120032.0,45.1822,45.2257,44.895,44.9298,120032.0
2021-08-03 09:30:00,52.1,52.22,50.8,51.24,55804.0,45.3476,45.452,44.2161,44.5991,55804.0
2021-08-03 10:00:00,51.33,51.82,51.27,51.79,40493.0,44.6774,45.1039,44.6252,45.0778,40493.0
2021-08-03 10:30:00,51.83,52.17,51.55,51.92,22514.0,45.1126,45.4085,44.8689,45.1909,22514.0
2021-08-03 11:00:00,51.92,52.48,51.88,52.42,25566.0,45.1909,45.6783,45.1561,45.6261,25566.0
2021-08-03 11:30:00,52.42,52.63,52.39,52.47,33440.0,45.6261,45.8089,45.6,45.6696,33440.0
2021-08-03 12:00:00,52.41,52.52,52.37,52.39,21148.0,45.6174,45.7132,45.5826,45.6,21148.0
2021-08-03 12:30:00,52.38,52.6,52.29,52.46,19991.0,45.5913,45.7828,45.513,45.6609,19991.0
2021-08-03 13:00:00,52.44,52.56,52.41,52.49,21460.0,45.6435,45.748,45.6174,45.6871,21460.0
2021-08-03 13:30:00,52.46,52.76,52.35,52.73,68426.0,45.6609,45.9221,45.5652,45.8959,68426.0
2021-08-03 14:00:00,52.74,52.86,52.67,52.82,31288.0,45.9047,46.0091,45.8437,45.9743,31288.0
2021-08-03 14:30:00,52.81,52.92,52.78,52.91,28204.0,45.9656,46.0613,45.9395,46.0526,28204.0
2021-08-03 15:00:00,52.93,53.02,52.87,53.02,48000.0,46.07,46.1484,46.0178,46.1484,48000.0
2021-08-03 15:30:00,53.01,53.04,52.64,52.73,131901.0,46.1397,46.1658,45.8176,45.8959,131901.0
2021-08-04 09:30:00,51.94,52.5,51.58,52.04,61763.0,45.2083,45.6958,44.895,45.2954,61763.0
2021-08-04 10:00:00,52.19,52.94,52.13,52.88,50362.0,45.4259,46.0787,45.3737,46.0265,50362.0
2021-08-04 10:30:00,52.87,53.07,52.47,52.89,51938.0,46.0178,46.1919,45.6696,46.0352,51938.0
2021-08-04 11:00:00,52.9,53.2,52.74,53.11,31143.0,46.0439,46.305,45.9047,46.2267,31143.0
2021-08-04 11:30:00,53.07,53.12,52.48,52.5,34203.0,46.1919,46.2354,45.6783,45.6958,34203.0
2021-08-04 12:00:00,52.47,52.6,52.37,52.45,31165.0,45.6696,45.7828,45.5826,45.6522,31165.0
2021-08-04 12:30:00,52.42,52.62,52.41,52.53,22384.0,45.6261,45.8002,45.6174,45.7219,22384.0
2021-08-04 13:00:00,52.56,52.56,52.41,52.45,27867.0,45.748,45.748,45.6174,45.6522,27867.0
2021-08-04 13:30:00,52.45,52.64,52.42,52.64,22444.0,45.6522,45.8176,45.6261,45.8176,22444.0
2021-08-04 14:00:00,52.64,52.68,52.48,52.5,27281.0,45.8176,45.8524,45.6783,45.6958,27281.0
2021-08-04 14:30:00,52.49,52.61,52.44,52.55,44578.0,45.6871,45.7915,45.6435,45.7393,44578.0
2021-08-04 15:00:00,52.55,52.55,52.32,52.5,58936.0,45.7393,45.7393,45.5391,45.6958,58936.0
2021-08-04 15:30:00,52.5,52.56,52.22,52.23,120239.0,45.6958,45.748,45.452,45.4607,120239.0
2021-08-05 09:30:00,52.65,53.26,52.65,53.04,56056.0,45.8263,46.3573,45.8263,46.1658,56056.0
2021-08-05 10:00:00,53.05,53.19,52.75,52.96,59272.0,46.1745,46.2963,45.9134,46.0961,59272.0
2021-08-05 10:30:00,52.94,53.19,52.91,52.98,40828.0,46.0787,46.2963,46.0526,46.1135,40828.0
2021-08-05 11:00:00,52.99,53.4,52.97,53.37,46859.0,46.1223,46.4791,46.1048,46.453,46859.0
2021-08-05 11:30:00,53.36,53.4,53.12,53.16,39738.0,46.4443,46.4791,46.2354,46.2702,39738.0
2021-08-05 12:00:00,53.17,53.23,53.07,53.08,28685.0,46.2789,46.3311,46.1919,46.2006,28685.0
2021-08-05 12:30:00,53.07,53.07,52.85,52.92,31627.0,46.1919,46.1919,46.0004,46.0613,31627.0
2021-08-05 13:00:00,52.91,53.02,52.9,52.98,35357.0,46.0526,46.1484,46.0439,46.1135,35357.0
2021-08-05 13:30:00,52.99,53.04,52.88,52.98,33806.0,46.1223,46.1658,46.0265,46.1135,33806.0
2021-08-05 14:00:00,52.97,52.97,52.71,52.73,62204.0,46.1048,46.1048,45.8785,45.8959,62204.0
2021-08-05 14:30:00,52.72,52.75,52.63,52.66,62526.0,45.8872,45.9134,45.8089,45.835,62526.0
2021-08-05 15:00:00,52.68,52.99,52.66,52.95,35625.0,45.8524,46.1223,45.835,46.0874,35625.0
2021-08-05 15:30:00,52.95,53.16,52.87,53.14,107829.0,46.0874,46.2702,46.0178,46.2528,107829.0
2021-08-06 09:30:00,54.03,54.8,54.03,54.53,90580.0,47.0275,47.6977,47.0275,47.4627,90580.0
2021-08-06 10:00:00,54.55,55.01,54.42,55.01,94019.0,47.4801,47.8804,47.3669,47.8804,94019.0
2021-08-06 10:30:00,55.01,55.4,54.96,55.4,134876.0,47.8804,48.2199,47.8369,48.2199,134876.0
2021-08-06 11:00:00,55.39,55.74,55.32,55.38,133387.0,48.2112,48.5158,48.1503,48.2025,133387.0
2021-08-06 11:30:00,55.35,55.64,55.32,55.57,69908.0,48.1764,48.4288,48.1503,48.3679,69908.0
2021-08-06 12:00:00,55.57,55.76,55.43,55.43,57295.0,48.3679,48.5332,48.246,48.246,57295.0
2021-08-06 12:30:00,55.4,55.4,55.21,55.3,63972.0,48.2199,48.2199,48.0545,48.1329,63972.0
2021-08-06 13:00:00,55.24,55.27,55.15,55.16,32007.0,48.0806,48.1068,48.0023,48.011,32007.0
2021-08-06 13:30:00,55.17,55.17,54.95,55.08,46978.0,48.0197,48.0197,47.8282,47.9414,46978.0
2021-08-06 14:00:00,55.07,55.22,54.98,55.05,44603.0,47.9327,48.0632,47.8543,47.9153,44603.0
2021-08-06 14:30:00,55.05,55.06,54.85,54.91,42376.0,47.9153,47.924,47.7412,47.7934,42376.0
2021-08-06 15:00:00,54.92,55.03,54.82,54.99,56008.0,47.8021,47.8979,47.7151,47.863,56008.0
2021-08-06 15:30:00,54.98,55.04,54.8,55.0,150668.0,47.8543,47.9066,47.6977,47.8717,150668.0
2021-08-09 09:30:00,54.62,54.81,54.16,54.48,136863.0,47.541,47.7064,47.1406,47.4191,136863.0
2021-08-09 10:00:00,54.48,54.67,54.21,54.51,58580.0,47.4191,47.5845,47.1841,47.4453,58580.0
2021-08-09 10:30:00,54.48,55.05,54.33,55.0,96057.0,47.4191,47.9153,47.2886,47.8717,96057.0
2021-08-09 11:00:00,54.99,55.06,54.71,54.8,69677.0,47.863,47.924,47.6193,47.6977,69677.0
2021-08-09 11:30:00,54.8,54.93,54.75,54.82,74904.0,47.6977,47.8108,47.6541,47.7151,74904.0
2021-08-09 12:00:00,54.82,55.03,54.78,55.0,33613.0,47.7151,47.8979,47.6803,47.8717,33613.0
2021-08-09 12:30:00,55.0,55.09,54.89,55.01,39050.0,47.8717,47.9501,47.776,47.8804,39050.0
2021-08-09 13:00:00,55.0,55.24,54.98,55.21,39559.0,47.8717,48.0806,47.8543,48.0545,39559.0
2021-08-09 13:30:00,55.21,55.37,55.06,55.27,34743.0,48.0545,48.1938,47.924,48.1068,34743.0
2021-08-09 14:00:00,55.27,55.35,55.16,55.21,38648.0,48.1068,48.1764,48.011,48.0545,38648.0
2021-08-09 14:30:00,55.22,55.4,55.16,55.22,43074.0,48.0632,48.2199,48.011,48.0632,43074.0
2021-08-09 15:00:00,55.22,55.25,54.9,54.9,37635.0,48.0632,48.0893,47.7847,47.7847,37635.0
2021-08-09 15:30:00,54.9,54.97,54.43,54.54,131162.0,47.7847,47.8456,47.3756,47.4714,131162.0
2021-08-10 09:30:00,54.01,54.64,53.7,54.42,96793.0,47.0101,47.5584,46.7402,47.3669,96793.0
2021-08-10 10:00:00,54.39,55.03,54.29,55.03,49643.0,47.3408,47.8979,47.2538,47.8979,49643.0
2021-08-10 10:30:00,55.04,55.2,54.91,55.16,55140.0,47.9066,48.0458,47.7934,48.011,55140.0
2021-08-10 11:00:00,55.16,55.55,55.15,55.47,48133.0,48.011,48.3505,48.0023,48.2808,48133.0
2021-08-10 11:30:00,55.48,55.52,55.3,55.49,46095.0,48.2895,48.3244,48.1329,48.2982,46095.0
2021-08-10 12:00:00,55.49,55.49,54.98,55.13,32931.0,48.2982,48.2982,47.8543,47.9849,32931.0
2021-08-10 12:30:00,55.12,55.23,55.03,55.21,32001.0,47.9762,48.0719,47.8979,48.0545,32001.0
2021-08-10 13:00:00,55.25,55.37,55.14,55.37,61184.0,48.0893,48.1938,47.9936,48.1938,61184.0
2021-08-10 13:30:00,55.37,55.42,55.02,55.26,49700.0,48.1938,48.2373,47.8892,48.098,49700.0
2021-08-10 14:00:00,55.25,55.32,55.14,55.23,53855.0,48.0893,48.1503,47.9936,48.0719,53855.0
2021-08-10 14:30:00,55.23,55.27,55.12,55.16,69614.0,48.0719,48.1068,47.9762,48.011,69614.0
2021-08-10 15:00:00,55.15,55.23,55.05,55.18,53051.0,48.0023,48.0719,47.9153,48.0284,53051.0
2021-08-10 15:30:00,55.19,55.33,55.17,55.33,116851.0,48.0371,48.159,48.0197,48.159,116851.0
2021-08-11 09:30:00,54.99,55.32,54.24,55.11,110689.0,48.1881,48.4772,47.5308,48.2932,110689.0
2021-08-11 10:00:00,55.12,55.36,54.94,55.28,47295.0,48.302,48.5123,48.1442,48.4422,47295.0
2021-08-11 10:30:00,55.27,55.53,55.13,55.49,43667.0,48.4334,48.6613,48.3107,48.6262,43667.0
2021-08-11 11:00:00,55.53,55.76,55.39,55.56,50977.0,48.6613,48.8628,48.5386,48.6876,50977.0
2021-08-11 11:30:00,55.54,55.68,55.45,55.58,41123.0,48.67,48.7927,48.5912,48.7051,41123.0
2021-08-11 12:00:00,55.58,55.6,55.44,55.54,48125.0,48.7051,48.7226,48.5824,48.67,48125.0
2021-08-11 12:30:00,55.52,55.72,55.51,55.69,29900.0,48.6525,48.8278,48.6437,48.8015,29900.0
2021-08-11 13:00:00,55.68,55.77,55.34,55.47,86940.0,48.7927,48.8716,48.4948,48.6087,86940.0
2021-08-11 13:30:00,55.48,55.66,55.45,55.63,27796.0,48.6174,48.7752,48.5912,48.7489,27796.0
2021-08-11 14:00:00,55.62,55.74,55.61,55.72,40989.0,48.7401,48.8453,48.7314,48.8278,40989.0
2021-08-11 14:30:00,55.72,55.76,55.65,55.76,37456.0,48.8278,48.8628,48.7664,48.8628,37456.0
2021-08-11 15:00:00,55.75,55.98,55.74,55.93,46075.0,48.8541,49.0556,48.8453,49.0118,46075.0
2021-08-11 15:30:00,55.92,55.97,55.81,55.96,141342.0,49.003,49.0468,48.9066,49.0381,141342.0
2021-08-12 09:30:00,56.18,56.46,55.69,56.0,62993.0,49.2309,49.4762,48.8015,49.0731,62993.0
2021-08-12 10:00:00,56.05,56.08,55.66,55.68,23378.0,49.1169,49.1432,48.7752,48.7927,23378.0
2021-08-12 10:30:00,55.71,55.82,55.48,55.58,24258.0,48.819,48.9154,48.6174,48.7051,24258.0
2021-08-12 11:00:00,55.58,55.94,55.52,55.94,28902.0,48.7051,49.0205,48.6525,49.0205,28902.0
2021-08-12 11:30:00,55.89,56.0,55.83,56.0,20975.0,48.9767,49.0731,48.9242,49.0731,20975.0
2021-08-12 12:00:00,56.02,56.2,55.99,56.17,14556.0,49.0907,49.2484,49.0644,49.2221,14556.0
2021-08-12 12:30:00,56.12,56.15,56.01,56.06,23875.0,49.1783,49.2046,49.0819,49.1257,23875.0
2021-08-12 13:00:00,56.07,56.11,55.89,55.91,16655.0,49.1345,49.1695,48.9767,48.9943,16655.0
2021-08-12 13:30:00,55.89,55.98,55.82,55.98,13197.0,48.9767,49.0556,48.9154,49.0556,13197.0
2021-08-12 14:00:00,55.99,55.99,55.91,55.92,19721.0,49.0644,49.0644,48.9943,49.003,19721.0
2021-08-12 14:30:00,55.93,56.07,55.86,55.96,17457.0,49.0118,49.1345,48.9504,49.0381,17457.0
2021-08-12 15:00:00,55.96,56.01,55.92,55.95,23329.0,49.0381,49.0819,49.003,49.0293,23329.0
2021-08-12 15:30:00,55.9,55.97,55.85,55.94,74268.0,48.9855,49.0468,48.9417,49.0205,74268.0
2021-08-13 09:30:00,56.31,56.35,55.69,55.79,35236.0,49.3448,49.3798,48.8015,48.8891,35236.0
2021-08-13 10:00:00,55.76,55.76,55.33,55.44,22902.0,48.8628,48.8628,48.486,48.5824,22902.0
2021-08-13 10:30:00,55.44,55.6,55.43,55.57,22434.0,48.5824,48.7226,48.5736,48.6963,22434.0
2021-08-13 11:00:00,55.59,55.72,55.5,55.5,24985.0,48.7138,48.8278,48.635,48.635,24985.0
2021-08-13 11:30:00,55.52,55.66,55.51,55.55,14209.0,48.6525,48.7752,48.6437,48.6788,14209.0
2021-08-13 12:00:00,55.58,55.65,55.47,55.51,17441.0,48.7051,48.7664,48.6087,48.6437,17441.0
2021-08-13 12:30:00,55.5,55.66,55.5,55.52,15792.0,48.635,48.7752,48.635,48.6525,15792.0
2021-08-13 13:00:00,55.55,55.55,55.41,55.55,13972.0,48.6788,48.6788,48.5561,48.6788,13972.0
2021-08-13 13:30:00,55.53,55.7,55.53,55.64,16809.0,48.6613,48.8102,48.6613,48.7577,16809.0
2021-08-13 14:00:00,55.64,55.66,55.51,55.53,20856.0,48.7577,48.7752,48.6437,48.6613,20856.0
2021-08-13 14:30:00,55.52,55.53,55.35,55.41,30821.0,48.6525,48.6613,48.5035,48.5561,30821.0
2021-08-13 15:00:00,55.42,55.52,55.35,55.36,34111.0,48.5649,48.6525,48.5035,48.5123,34111.0
2021-08-13 15:30:00,55.37,55.47,55.25,55.41,67339.0,48.5211,48.6087,48.4159,48.5561,67339.0
2021-08-16 09:30:00,55.0,55.0,54.31,54.44,46074.0,48.1968,48.1968,47.5922,47.7061,46074.0
2021-08-16 10:00:00,54.41,55.33,54.37,54.9,60957.0,47.6798,48.486,47.6447,48.1092,60957.0
2021-08-16 10:30:00,54.93,55.22,54.73,54.91,23612.0,48.1355,48.3896,47.9602,48.118,23612.0
2021-08-16 11:00:00,54.92,55.0,54.76,54.93,35212.0,48.1267,48.1968,47.9865,48.1355,35212.0
2021-08-16 11:30:00,54.93,55.15,54.89,54.98,22505.0,48.1355,48.3283,48.1004,48.1793,22505.0
2021-08-16 12:00:00,54.97,54.97,54.8,54.83,19774.0,48.1705,48.1705,48.0216,48.0478,19774.0
2021-08-16 12:30:00,54.83,54.94,54.75,54.89,17956.0,48.0478,48.1442,47.9777,48.1004,17956.0
2021-08-16 13:00:00,54.89,55.02,54.84,54.84,17648.0,48.1004,48.2143,48.0566,48.0566,17648.0
2021-08-16 13:30:00,54.83,54.92,54.75,54.92,19737.0,48.0478,48.1267,47.9777,48.1267,19737.0
2021-08-16 14:00:00,54.95,55.05,54.86,54.89,21417.0,48.153,48.2406,48.0741,48.1004,21417.0
2021-08-16 14:30:00,54.86,55.04,54.79,54.97,27102.0,48.0741,48.2319,48.0128,48.1705,27102.0
2021-08-16 15:00:00,54.96,55.04,54.89,54.94,36158.0,48.1618,48.2319,48.1004,48.1442,36158.0
2021-08-16 15:30:00,54.93,55.05,54.85,55.04,63519.0,48.1355,48.2406,48.0654,48.2319,63519.0
2021-08-17 09:30:00,54.48,54.66,54.21,54.37,38589.0,47.7411,47.8989,47.5045,47.6447,38589.0
2021-08-17 10:00:00,54.42,54.97,54.3,54.71,43172.0,47.6886,48.1705,47.5834,47.9427,43172.0
2021-08-17 10:30:00,54.74,54.78,54.34,54.38,26632.0,47.969,48.004,47.6185,47.6535,26632.0
2021-08-17 11:00:00,54.38,54.41,54.1,54.22,28795.0,47.6535,47.6798,47.4081,47.5133,28795.0
2021-08-17 11:30:00,54.24,54.44,54.19,54.35,24483.0,47.5308,47.7061,47.487,47.6272,24483.0
2021-08-17 12:00:00,54.4,54.4,54.08,54.11,26577.0,47.671,47.671,47.3906,47.4169,26577.0
2021-08-17 12:30:00,54.07,54.07,53.35,53.35,29743.0,47.3819,47.3819,46.7509,46.7509,29743.0
2021-08-17 13:00:00,53.33,53.88,53.33,53.88,23744.0,46.7334,47.2154,46.7334,47.2154,23744.0
2021-08-17 13:30:00,53.88,53.93,53.59,53.89,23734.0,47.2154,47.2592,46.9612,47.2241,23734.0
2021-08-17 14:00:00,53.91,54.02,53.84,53.85,20884.0,47.2416,47.338,47.1803,47.1891,20884.0
2021-08-17 14:30:00,53.82,54.14,53.7,54.13,27627.0,47.1628,47.4432,47.0576,47.4344,27627.0
2021-08-17 15:00:00,54.13,54.29,54.11,54.2,40651.0,47.4344,47.5746,47.4169,47.4958,40651.0
2021-08-17 15:30:00,54.21,54.39,54.13,54.38,115480.0,47.5045,47.6623,47.4344,47.6535,115480.0
2021-08-18 09:30:00,54.04,54.28,53.71,54.28,36753.0,47.3556,47.5659,47.0664,47.5659,36753.0
2021-08-18 10:00:00,54.29,54.35,54.02,54.33,49057.0,47.5746,47.6272,47.338,47.6097,49057.0
2021-08-18 10:30:00,54.28,54.53,54.23,54.41,29222.0,47.5659,47.785,47.5221,47.6798,29222.0
2021-08-18 11:00:00,54.36,54.82,54.36,54.68,27069.0,47.636,48.0391,47.636,47.9164,27069.0
2021-08-18 11:30:00,54.67,54.69,54.44,54.61,23055.0,47.9076,47.9252,47.7061,47.8551,23055.0
2021-08-18 12:00:00,54.62,54.76,54.39,54.46,25062.0,47.8638,47.9865,47.6623,47.7236,25062.0
2021-08-18 12:30:00,54.45,54.59,54.41,54.53,20591.0,47.7149,47.8375,47.6798,47.785,20591.0
2021-08-18 13:00:00,54.54,54.66,54.45,54.64,22604.0,47.7937,47.8989,47.7149,47.8814,22604.0
2021-08-18 13:30:00,54.67,54.7,54.62,54.65,17598.0,47.9076,47.9339,47.8638,47.8901,17598.0
2021-08-18 14:00:00,54.65,54.65,54.19,54.51,32786.0,47.8901,47.8901,47.487,47.7674,32786.0
2021-08-18 14:30:00,54.51,54.62,54.36,54.41,28650.0,47.7674,47.8638,47.636,47.6798,28650.0
2021-08-18 15:00:00,54.4,54.46,54.13,54.15,38165.0,47.671,47.7236,47.4344,47.452,38165.0
2021-08-18 15:30:00,54.15,54.23,53.58,53.63,138689.0,47.452,47.5221,46.9525,46.9963,138689.0
2021-08-19 09:30:00,52.99,53.55,52.71,53.48,69506.0,46.4354,46.9262,46.1901,46.8648,69506.0
2021-08-19 10:00:00,53.41,53.42,53.09,53.12,40404.0,46.8035,46.8123,46.5231,46.5494,40404.0
2021-08-19 10:30:00,53.12,53.12,52.77,53.08,35387.0,46.5494,46.5494,46.2427,46.5143,35387.0
2021-08-19 11:00:00,53.09,53.16,52.51,52.65,45045.0,46.5231,46.5844,46.0148,46.1375,45045.0
2021-08-19 11:30:00,52.66,53.13,52.56,53.09,48244.0,46.1463,46.5581,46.0586,46.5231,48244.0
2021-08-19 12:00:00,53.1,53.23,52.94,53.2,32884.0,46.5318,46.6458,46.3916,46.6195,32884.0
2021-08-19 12:30:00,53.18,53.25,53.03,53.25,21141.0,46.6019,46.6633,46.4705,46.6633,21141.0
2021-08-19 13:00:00,53.26,53.26,52.97,52.97,49571.0,46.672,46.672,46.4179,46.4179,49571.0
2021-08-19 13:30:00,53.0,53.02,52.78,52.8,35714.0,46.4442,46.4617,46.2514,46.2689,35714.0
2021-08-19 14:00:00,52.8,52.99,52.72,52.8,39480.0,46.2689,46.4354,46.1988,46.2689,39480.0
2021-08-19 14:30:00,52.8,53.01,52.68,52.9,39046.0,46.2689,46.453,46.1638,46.3566,39046.0
2021-08-19 15:00:00,52.91,53.34,52.91,53.32,41549.0,46.3653,46.7422,46.3653,46.7246,41549.0
2021-08-19 15:30:00,53.32,53.35,53.0,53.16,97373.0,46.7246,46.7509,46.4442,46.5844,97373.0
2021-08-20 09:30:00,53.02,53.64,52.75,53.38,67260.0,46.4617,47.005,46.2251,46.7772,67260.0
2021-08-20 10:00:00,53.34,53.73,53.27,53.49,55264.0,46.7422,47.0839,46.6808,46.8736,55264.0
2021-08-20 10:30:00,53.51,53.73,53.19,53.22,38017.0,46.8911,47.0839,46.6107,46.637,38017.0
2021-08-20 11:00:00,53.23,53.82,53.21,53.64,44386.0,46.6458,47.1628,46.6282,47.005,44386.0
2021-08-20 11:30:00,53.62,53.92,53.62,53.86,31835.0,46.9875,47.2504,46.9875,47.1978,31835.0
2021-08-20 12:00:00,53.87,53.96,53.71,53.88,21087.0,47.2066,47.2855,47.0664,47.2154,21087.0
2021-08-20 12:30:00,53.89,54.03,53.86,53.86,23880.0,47.2241,47.3468,47.1978,47.1978,23880.0
2021-08-20 13:00:00,53.89,53.98,53.84,53.84,12953.0,47.2241,47.303,47.1803,47.1803,12953.0
2021-08-20 13:30:00,53.84,53.97,53.73,53.73,18531.0,47.1803,47.2942,47.0839,47.0839,18531.0
2021-08-20 14:00:00,53.75,53.94,53.73,53.76,23473.0,47.1014,47.2679,47.0839,47.1102,23473.0
2021-08-20 14:30:00,53.75,53.79,53.71,53.76,18679.0,47.1014,47.1365,47.0664,47.1102,18679.0
2021-08-20 15:00:00,53.75,53.93,53.66,53.93,24159.0,47.1014,47.2592,47.0226,47.2592,24159.0
2021-08-20 15:30:00,53.91,53.91,53.71,53.88,121298.0,47.2416,47.2416,47.0664,47.2154,121298.0
2021-08-23 09:30:00,54.36,55.02,54.34,54.99,40248.0,47.636,48.2143,47.6185,48.1881,40248.0
2021-08-23 10:00:00,54.93,54.99,54.51,54.52,22488.0,48.1355,48.1881,47.7674,47.7762,22488.0
2021-08-23 10:30:00,54.48,54.72,54.35,54.58,12698.0,47.7411,47.9515,47.6272,47.8288,12698.0
2021-08-23 11:00:00,54.59,54.79,54.5,54.74,14262.0,47.8375,48.0128,47.7587,47.969,14262.0
2021-08-23 11:30:00,54.76,54.76,54.63,54.72,8224.0,47.9865,47.9865,47.8726,47.9515,8224.0
2021-08-23 12:00:00,54.75,54.89,54.7,54.8,35705.0,47.9777,48.1004,47.9339,48.0216,35705.0
2021-08-23 12:30:00,54.79,54.87,54.66,54.74,19719.0,48.0128,48.0829,47.8989,47.969,19719.0
2021-08-23 13:00:00,54.77,54.88,54.69,54.87,14118.0,47.9953,48.0917,47.9252,48.0829,14118.0
2021-08-23 13:30:00,54.88,54.95,54.74,54.78,15774.0,48.0917,48.153,47.969,48.004,15774.0
2021-08-23 14:00:00,54.81,54.91,54.76,54.85,16863.0,48.0303,48.118,47.9865,48.0654,16863.0
2021-08-23 14:30:00,54.82,54.92,54.81,54.81,22619.0,48.0391,48.1267,48.0303,48.0303,22619.0
2021-08-23 15:00:00,54.82,54.95,54.79,54.95,19806.0,48.0391,48.153,48.0128,48.153,19806.0
2021-08-23 15:30:00,54.95,55.01,54.82,54.85,133111.0,48.153,48.2056,48.0391,48.0654,133111.0
2021-08-24 09:30:00,55.0,55.8,55.0,55.61,38508.0,48.1968,48.8979,48.1968,48.7314,38508.0
2021-08-24 10:00:00,55.6,55.62,55.12,55.41,31712.0,48.7226,48.7401,48.302,48.5561,31712.0
2021-08-24 10:30:00,55.44,55.57,55.33,55.53,38800.0,48.5824,48.6963,48.486,48.6613,38800.0
2021-08-24 11:00:00,55.51,55.71,55.51,55.61,28203.0,48.6437,48.819,48.6437,48.7314,28203.0
2021-08-24 11:30:00,55.63,55.65,55.47,55.53,20698.0,48.7489,48.7664,48.6087,48.6613,20698.0
2021-08-24 12:00:00,55.53,55.57,55.46,55.57,97521.0,48.6613,48.6963,48.5999,48.6963,97521.0
2021-08-24 12:30:00,55.64,55.83,55.64,55.71,18853.0,48.7577,48.9242,48.7577,48.819,18853.0
2021-08-24 13:00:00,55.71,55.85,55.69,55.69,18740.0,48.819,48.9417,48.8015,48.8015,18740.0
2021-08-24 13:30:00,55.69,55.74,55.66,55.74,13964.0,48.8015,48.8453,48.7752,48.8453,13964.0
2021-08-24 14:00:00,55.77,55.82,55.62,55.68,27129.0,48.8716,48.9154,48.7401,48.7927,27129.0
2021-08-24 14:30:00,55.68,55.84,55.61,55.79,15023.0,48.7927,48.9329,48.7314,48.8891,15023.0
2021-08-24 15:00:00,55.81,55.83,55.7,55.82,15491.0,48.9066,48.9242,48.8102,48.9154,15491.0
2021-08-24 15:30:00,55.81,55.82,55.66,55.8,66737.0,48.9066,48.9154,48.7752,48.8979,66737.0
2021-08-25 09:30:00,56.15,56.6,55.88,56.54,51547.0,49.2046,49.5989,48.968,49.5463,51547.0
2021-08-25 10:00:00,56.55,56.64,56.33,56.56,33033.0,49.5551,49.634,49.3623,49.5639,33033.0
2021-08-25 10:30:00,56.56,56.9,56.46,56.68,29918.0,49.5639,49.8618,49.4762,49.669,29918.0
2021-08-25 11:00:00,56.7,56.94,56.57,56.94,22543.0,49.6865,49.8969,49.5726,49.8969,22543.0
2021-08-25 11:30:00,56.93,57.18,56.91,57.16,24320.0,49.8881,50.1072,49.8706,50.0896,24320.0
2021-08-25 12:00:00,57.18,57.37,57.1,57.11,81666.0,50.1072,50.2737,50.0371,50.0458,81666.0
2021-08-25 12:30:00,57.14,57.2,56.98,57.02,20857.0,50.0721,50.1247,49.9319,49.967,20857.0
2021-08-25 13:00:00,57.03,57.26,56.93,57.16,32991.0,49.9757,50.1773,49.8881,50.0896,32991.0
2021-08-25 13:30:00,57.17,57.34,57.14,57.24,38633.0,50.0984,50.2474,50.0721,50.1597,38633.0
2021-08-25 14:00:00,57.25,57.31,56.98,57.05,24294.0,50.1685,50.2211,49.9319,49.9932,24294.0
2021-08-25 14:30:00,57.04,57.04,56.84,56.88,19149.0,49.9845,49.9845,49.8092,49.8443,19149.0
2021-08-25 15:00:00,56.87,56.88,56.71,56.8,22583.0,49.8355,49.8443,49.6953,49.7742,22583.0
2021-08-25 15:30:00,56.8,56.86,56.65,56.74,106859.0,49.7742,49.8267,49.6427,49.7216,106859.0
2021-08-26 09:30:00,56.98,57.12,56.72,57.02,44199.0,49.9319,50.0546,49.7041,49.967,44199.0
2021-08-26 10:00:00,56.99,57.17,56.77,57.07,23059.0,49.9407,50.0984,49.7479,50.0108,23059.0
2021-08-26 10:30:00,57.08,57.08,56.42,56.48,29897.0,50.0195,50.0195,49.4412,49.4938,29897.0
2021-08-26 11:00:00,56.47,56.77,56.39,56.69,28285.0,49.485,49.7479,49.4149,49.6778,28285.0
2021-08-26 11:30:00,56.65,56.74,56.54,56.56,15134.0,49.6427,49.7216,49.5463,49.5639,15134.0
2021-08-26 12:00:00,56.57,56.62,56.18,56.29,106501.0,49.5726,49.6164,49.2309,49.3273,106501.0
2021-08-26 12:30:00,56.31,56.33,56.03,56.17,77322.0,49.3448,49.3623,49.0994,49.2221,77322.0
2021-08-26 13:00:00,56.19,56.3,56.02,56.12,38892.0,49.2396,49.336,49.0907,49.1783,38892.0
2021-08-26 13:30:00,56.11,56.32,56.11,56.27,17486.0,49.1695,49.3535,49.1695,49.3097,17486.0
2021-08-26 14:00:00,56.21,56.21,55.96,55.99,24595.0,49.2572,49.2572,49.0381,49.0644,24595.0
2021-08-26 14:30:00,55.99,56.02,55.76,55.85,41810.0,49.0644,49.0907,48.8628,48.9417,41810.0
2021-08-26 15:00:00,55.86,55.9,55.73,55.81,32670.0,48.9504,48.9855,48.8365,48.9066,32670.0
2021-08-26 15:30:00,55.81,55.87,55.65,55.74,181558.0,48.9066,48.9592,48.7664,48.8453,181558.0
2021-08-27 09:30:00,56.31,57.9,55.97,57.68,375934.0,49.3448,50.7381,49.0468,50.5453,375934.0
2021-08-27 10:00:00,57.67,57.67,56.85,57.09,197724.0,50.5366,50.5366,49.818,50.0283,197724.0
2021-08-27 10:30:00,57.11,57.62,57.11,57.62,101524.0,50.0458,50.4927,50.0458,50.4927,101524.0
2021-08-27 11:00:00,57.64,57.85,57.5,57.67,72283.0,50.5103,50.6943,50.3876,50.5366,72283.0
2021-08-27 11:30:00,57.67,57.9,57.6,57.82,95039.0,50.5366,50.7381,50.4752,50.668,95039.0
2021-08-27 12:00:00,57.83,58.14,57.79,58.09,84170.0,50.6768,50.9484,50.6417,50.9046,84170.0
2021-08-27 12:30:00,58.12,58.38,58.11,58.35,46048.0,50.9309,51.1587,50.9221,51.1324,46048.0
2021-08-27 13:00:00,58.34,58.54,58.33,58.5,94785.0,51.1237,51.2989,51.1149,51.2639,94785.0
2021-08-27 13:30:00,58.51,58.59,58.39,58.52,67970.0,51.2727,51.3428,51.1675,51.2814,67970.0
2021-08-27 14:00:00,58.54,58.56,58.17,58.41,147071.0,51.2989,51.3165,50.9747,51.185,147071.0
2021-08-27 14:30:00,58.41,58.5,58.27,58.48,59688.0,51.185,51.2639,51.0623,51.2464,59688.0
2021-08-27 15:00:00,58.48,58.57,58.44,58.48,68041.0,51.2464,51.3252,51.2113,51.2464,68041.0
2021-08-27 15:30:00,58.48,58.62,58.43,58.54,218450.0,51.2464,51.369,51.2025,51.2989,218450.0
2021-08-30 09:30:00,57.84,58.15,57.13,57.54,236513.0,50.6855,50.9572,50.0634,50.4226,236513.0
2021-08-30 10:00:00,57.52,57.57,57.07,57.41,157589.0,50.4051,50.4489,50.0108,50.3087,157589.0
2021-08-30 10:30:00,57.41,57.68,57.16,57.47,72976.0,50.3087,50.5453,50.0896,50.3613,72976.0
2021-08-30 11:00:00,57.48,57.76,57.32,57.69,52482.0,50.3701,50.6154,50.2299,50.5541,52482.0
2021-08-30 11:30:00,57.69,57.83,57.49,57.83,45400.0,50.5541,50.6768,50.3788,50.6768,45400.0
2021-08-30 12:00:00,57.84,57.94,57.77,57.93,71341.0,50.6855,50.7732,50.6242,50.7644,71341.0
2021-08-30 12:30:00,57.93,57.94,57.73,57.85,103463.0,50.7644,50.7732,50.5891,50.6943,103463.0
2021-08-30 13:00:00,57.85,57.91,57.46,57.56,105831.0,50.6943,50.7469,50.3525,50.4402,105831.0
2021-08-30 13:30:00,57.58,57.61,57.42,57.53,31192.0,50.4577,50.484,50.3175,50.4139,31192.0
2021-08-30 14:00:00,57.55,57.56,57.35,57.45,31038.0,50.4314,50.4402,50.2561,50.3438,31038.0
2021-08-30 14:30:00,57.45,57.54,57.35,57.52,48972.0,50.3438,50.4226,50.2561,50.4051,48972.0
2021-08-30 15:00:00,57.52,57.62,57.39,57.5,55652.0,50.4051,50.4927,50.2912,50.3876,55652.0
2021-08-30 15:30:00,57.48,57.48,57.19,57.22,147470.0,50.3701,50.3701,50.1159,50.1422,147470.0
2021-08-31 09:30:00,57.43,58.06,57.14,57.48,87918.0,50.3262,50.8783,50.0721,50.3701,87918.0
2021-08-31 10:00:00,57.47,57.78,57.3,57.61,64629.0,50.3613,50.633,50.2123,50.484,64629.0
2021-08-31 10:30:00,57.58,58.02,57.48,57.85,81179.0,50.4577,50.8433,50.3701,50.6943,81179.0
2021-08-31 11:00:00,57.85,58.06,57.76,58.06,115410.0,50.6943,50.8783,50.6154,50.8783,115410.0
2021-08-31 11:30:00,58.04,58.17,57.99,58.14,48991.0,50.8608,50.9747,50.817,50.9484,48991.0
2021-08-31 12:00:00,58.15,58.27,58.01,58.17,38772.0,50.9572,51.0623,50.8345,50.9747,38772.0
2021-08-31 12:30:00,58.17,58.19,58.02,58.07,45179.0,50.9747,50.9922,50.8433,50.8871,45179.0
2021-08-31 13:00:00,58.06,58.1,57.89,57.99,45414.0,50.8783,50.9134,50.7293,50.817,45414.0
2021-08-31 13:30:00,57.98,58.05,57.89,58.01,31382.0,50.8082,50.8696,50.7293,50.8345,31382.0
2021-08-31 14:00:00,58.04,58.23,57.93,58.13,105624.0,50.8608,51.0273,50.7644,50.9397,105624.0
2021-08-31 14:30:00,58.13,58.17,57.98,58.09,43350.0,50.9397,50.9747,50.8082,50.9046,43350.0
2021-08-31 15:00:00,58.08,58.11,57.83,57.91,45589.0,50.8958,50.9221,50.6768,50.7469,45589.0
2021-08-31 15:30:00,57.91,57.93,57.7,57.9,307955.0,50.7469,50.7644,50.5628,50.7381,307955.0
2021-09-01 09:30:00,57.9,58.0,56.95,56.99,124395.0,50.7381,50.8257,49.9056,49.9407,124395.0
2021-09-01 10:00:00,56.98,57.68,56.97,57.38,139775.0,49.9319,50.5453,49.9231,50.2824,139775.0
2021-09-01 10:30:00,57.35,57.58,57.33,57.51,34986.0,50.2561,50.4577,50.2386,50.3963,34986.0
2021-09-01 11:00:00,57.5,57.53,57.1,57.14,36405.0,50.3876,50.4139,50.0371,50.0721,36405.0
2021-09-01 11:30:00,57.09,57.21,57.04,57.14,28138.0,50.0283,50.1335,49.9845,50.0721,28138.0
2021-09-01 12:00:00,57.13,57.36,57.09,57.3,35433.0,50.0634,50.2649,50.0283,50.2123,35433.0
2021-09-01 12:30:00,57.31,57.56,57.3,57.43,27951.0,50.2211,50.4402,50.2123,50.3262,27951.0
2021-09-01 13:00:00,57.43,57.43,57.25,57.27,21273.0,50.3262,50.3262,50.1685,50.186,21273.0
2021-09-01 13:30:00,57.28,57.43,57.23,57.39,20552.0,50.1948,50.3262,50.151,50.2912,20552.0
2021-09-01 14:00:00,57.4,57.4,57.17,57.19,28226.0,50.3,50.3,50.0984,50.1159,28226.0
2021-09-01 14:30:00,57.15,57.21,57.04,57.15,39954.0,50.0809,50.1335,49.9845,50.0809,39954.0
2021-09-01 15:00:00,57.15,57.2,57.03,57.15,39266.0,50.0809,50.1247,49.9757,50.0809,39266.0
2021-09-01 15:30:00,57.15,57.24,57.04,57.17,109666.0,50.0809,50.1597,49.9845,50.0984,109666.0
2021-09-02 09:30:00,57.22,57.44,56.97,57.14,53660.0,50.1422,50.335,49.9231,50.0721,53660.0
2021-09-02 10:00:00,57.13,57.41,57.06,57.41,35806.0,50.0634,50.3087,50.002,50.3087,35806.0
2021-09-02 10:30:00,57.42,57.65,57.38,57.54,36279.0,50.3175,50.519,50.2824,50.4226,36279.0
2021-09-02 11:00:00,57.51,57.79,57.51,57.62,28324.0,50.3963,50.6417,50.3963,50.4927,28324.0
2021-09-02 11:30:00,57.65,57.86,57.59,57.83,22299.0,50.519,50.7031,50.4665,50.6768,22299.0
2021-09-02 12:00:00,57.84,57.85,57.5,57.53,29320.0,50.6855,50.6943,50.3876,50.4139,29320.0
2021-09-02 12:30:00,57.54,57.56,57.41,57.48,31632.0,50.4226,50.4402,50.3087,50.3701,31632.0
2021-09-02 13:00:00,57.5,57.51,57.31,57.36,26364.0,50.3876,50.3963,50.2211,50.2649,26364.0
2021-09-02 13:30:00,57.36,57.41,57.23,57.32,21060.0,50.2649,50.3087,50.151,50.2299,21060.0
2021-09-02 14:00:00,57.31,57.34,57.12,57.13,24642.0,50.2211,50.2474,50.0546,50.0634,24642.0
2021-09-02 14:30:00,57.12,57.18,57.04,57.13,27486.0,50.0546,50.1072,49.9845,50.0634,27486.0
2021-09-02 15:00:00,57.17,57.21,57.03,57.07,27984.0,50.0984,50.1335,49.9757,50.0108,27984.0
2021-09-02 15:30:00,57.06,57.16,56.95,57.16,84925.0,50.002,50.0896,49.9056,50.0896,84925.0
2021-09-03 09:30:00,57.33,57.75,57.33,57.43,61032.0,50.2386,50.6067,50.2386,50.3262,61032.0
2021-09-03 10:00:00,57.34,57.86,57.19,57.53,52562.0,50.2474,50.7031,50.1159,50.4139,52562.0
2021-09-03 10:30:00,57.48,57.5,57.04,57.21,41184.0,50.3701,50.3876,49.9845,50.1335,41184.0
2021-09-03 11:00:00,57.22,57.29,56.95,57.07,47083.0,50.1422,50.2036,49.9056,50.0108,47083.0
2021-09-03 11:30:00,57.04,57.15,56.96,57.12,51324.0,49.9845,50.0809,49.9144,50.0546,51324.0
2021-09-03 12:00:00,57.11,57.11,56.78,56.85,111268.0,50.0458,50.0458,49.7566,49.818,111268.0
2021-09-03 12:30:00,56.84,56.91,56.78,56.81,81978.0,49.8092,49.8706,49.7566,49.7829,81978.0
2021-09-03 13:00:00,56.8,57.03,56.79,56.89,153747.0,49.7742,49.9757,49.7654,49.853,153747.0
2021-09-03 13:30:00,56.89,57.14,56.87,57.03,93718.0,49.853,50.0721,49.8355,49.9757,93718.0
2021-09-03 14:00:00,57.02,57.18,57.0,57.1,21896.0,49.967,50.1072,49.9494,50.0371,21896.0
2021-09-03 14:30:00,57.11,57.23,57.02,57.22,26350.0,50.0458,50.151,49.967,50.1422,26350.0
2021-09-03 15:00:00,57.22,57.28,57.09,57.1,33721.0,50.1422,50.1948,50.0283,50.0371,33721.0
2021-09-03 15:30:00,57.13,57.24,57.1,57.12,86608.0,50.0634,50.1597,50.0371,50.0546,86608.0
2021-09-07 09:30:00,57.38,58.35,57.26,58.13,85940.0,50.2824,51.1324,50.1773,50.9397,85940.0
2021-09-07 10:00:00,58.11,58.27,57.94,57.96,64645.0,50.9221,51.0623,50.7732,50.7907,64645.0
2021-09-07 10:30:00,57.93,57.95,57.59,57.83,38907.0,50.7644,50.7819,50.4665,50.6768,38907.0
2021-09-07 11:00:00,57.82,57.88,57.57,57.85,28453.0,50.668,50.7206,50.4489,50.6943,28453.0
2021-09-07 11:30:00,57.85,58.0,57.52,57.54,59079.0,50.6943,50.8257,50.4051,50.4226,59079.0
2021-09-07 12:00:00,57.56,57.77,57.54,57.6,35468.0,50.4402,50.6242,50.4226,50.4752,35468.0
2021-09-07 12:30:00,57.66,57.75,57.63,57.71,25153.0,50.5278,50.6067,50.5015,50.5716,25153.0
2021-09-07 13:00:00,57.74,57.92,57.69,57.79,34714.0,50.5979,50.7556,50.5541,50.6417,34714.0
2021-09-07 13:30:00,57.8,57.93,57.75,57.89,28510.0,50.6505,50.7644,50.6067,50.7293,28510.0
2021-09-07 14:00:00,57.89,57.99,57.7,57.73,30015.0,50.7293,50.817,50.5628,50.5891,30015.0
2021-09-07 14:30:00,57.74,57.89,57.73,57.84,34216.0,50.5979,50.7293,50.5891,50.6855,34216.0
2021-09-07 15:00:00,57.84,57.89,57.67,57.68,39384.0,50.6855,50.7293,50.5366,50.5453,39384.0
2021-09-07 15:30:00,57.68,57.72,57.42,57.49,126130.0,50.5453,50.5804,50.3175,50.3788,126130.0
2021-09-08 09:30:00,57.31,57.64,57.0,57.58,70019.0,50.2211,50.5103,49.9494,50.4577,70019.0
2021-09-08 10:00:00,57.5,57.73,57.31,57.32,49708.0,50.3876,50.5891,50.2211,50.2299,49708.0
2021-09-08 10:30:00,57.32,57.32,56.77,56.86,41678.0,50.2299,50.2299,49.7479,49.8267,41678.0
2021-09-08 11:00:00,56.86,57.22,56.86,57.05,33105.0,49.8267,50.1422,49.8267,49.9932,33105.0
2021-09-08 11:30:00,57.01,57.09,56.78,56.83,41226.0,49.9582,50.0283,49.7566,49.8005,41226.0
2021-09-08 12:00:00,56.84,57.12,56.81,57.12,35060.0,49.8092,50.0546,49.7829,50.0546,35060.0
2021-09-08 12:30:00,57.11,57.11,56.95,57.0,25795.0,50.0458,50.0458,49.9056,49.9494,25795.0
2021-09-08 13:00:00,57.0,57.0,56.77,56.87,36975.0,49.9494,49.9494,49.7479,49.8355,36975.0
2021-09-08 13:30:00,56.87,56.87,56.69,56.69,25496.0,49.8355,49.8355,49.6778,49.6778,25496.0
2021-09-08 14:00:00,56.69,56.83,56.64,56.67,44424.0,49.6778,49.8005,49.634,49.6603,44424.0
2021-09-08 14:30:00,56.67,56.75,56.62,56.72,28500.0,49.6603,49.7304,49.6164,49.7041,28500.0
2021-09-08 15:00:00,56.7,56.7,56.58,56.6,48034.0,49.6865,49.6865,49.5814,49.5989,48034.0
2021-09-08 15:30:00,56.6,56.72,56.43,56.49,143640.0,49.5989,49.7041,49.4499,49.5025,143640.0
2021-09-09 09:30:00,56.41,57.27,56.23,57.22,80395.0,49.4324,50.186,49.2747,50.1422,80395.0
2021-09-09 10:00:00,57.23,57.82,57.22,57.65,125074.0,50.151,50.668,50.1422,50.519,125074.0
2021-09-09 10:30:00,57.65,58.02,57.56,57.86,125180.0,50.519,50.8433,50.4402,50.7031,125180.0
2021-09-09 11:00:00,57.85,58.29,57.81,57.86,98566.0,50.6943,51.0799,50.6592,50.7031,98566.0
2021-09-09 11:30:00,57.88,58.02,57.77,58.02,41647.0,50.7206,50.8433,50.6242,50.8433,41647.0
2021-09-09 12:00:00,58.05,58.05,57.65,57.8,27849.0,50.8696,50.8696,50.519,50.6505,27849.0
2021-09-09 12:30:00,57.8,58.04,57.78,57.89,27734.0,50.6505,50.8608,50.633,50.7293,27734.0
2021-09-09 13:00:00,57.87,57.97,57.56,57.68,34001.0,50.7118,50.7994,50.4402,50.5453,34001.0
2021-09-09 13:30:00,57.7,57.7,57.43,57.57,29078.0,50.5628,50.5628,50.3262,50.4489,29078.0
2021-09-09 14:00:00,57.57,57.64,57.41,57.44,32268.0,50.4489,50.5103,50.3087,50.335,32268.0
2021-09-09 14:30:00,57.45,57.58,57.34,57.55,37544.0,50.3438,50.4577,50.2474,50.4314,37544.0
2021-09-09 15:00:00,57.54,57.72,57.54,57.65,42625.0,50.4226,50.5804,50.4226,50.519,42625.0
2021-09-09 15:30:00,57.63,57.95,57.5,57.57,158729.0,50.5015,50.7819,50.3876,50.4489,158729.0
2021-09-10 09:30:00,57.8,58.11,57.46,57.46,77484.0,50.6505,50.9221,50.3525,50.3525,77484.0
2021-09-10 10:00:00,57.44,57.61,57.36,57.46,43955.0,50.335,50.484,50.2649,50.3525,43955.0
2021-09-10 10:30:00,57.45,57.55,57.22,57.28,40241.0,50.3438,50.4314,50.1422,50.1948,40241.0
2021-09-10 11:00:00,57.24,57.46,57.16,57.45,36781.0,50.1597,50.3525,50.0896,50.3438,36781.0
2021-09-10 11:30:00,57.41,57.67,57.41,57.61,45884.0,50.3087,50.5366,50.3087,50.484,45884.0
2021-09-10 12:00:00,57.59,58.01,57.54,58.01,52314.0,50.4665,50.8345,50.4226,50.8345,52314.0
2021-09-10 12:30:00,58.02,58.19,58.0,58.11,52717.0,50.8433,50.9922,50.8257,50.9221,52717.0
2021-09-10 13:00:00,58.11,58.29,58.11,58.14,38645.0,50.9221,51.0799,50.9221,50.9484,38645.0
2021-09-10 13:30:00,58.14,58.19,57.92,58.05,31473.0,50.9484,50.9922,50.7556,50.8696,31473.0
2021-09-10 14:00:00,58.06,58.13,57.85,57.85,27102.0,50.8783,50.9397,50.6943,50.6943,27102.0
2021-09-10 14:30:00,57.86,57.97,57.71,57.95,41105.0,50.7031,50.7994,50.5716,50.7819,41105.0
2021-09-10 15:00:00,57.94,57.94,57.73,57.81,52966.0,50.7732,50.7732,50.5891,50.6592,52966.0
2021-09-10 15:30:00,57.82,57.82,57.33,57.39,186319.0,50.668,50.668,50.2386,50.2912,186319.0
2021-09-13 09:30:00,58.12,58.53,57.63,58.12,126502.0,50.9309,51.2902,50.5015,50.9309,126502.0
2021-09-13 10:00:00,58.12,58.45,57.56,58.35,99687.0,50.9309,51.2201,50.4402,51.1324,99687.0
2021-09-13 10:30:00,58.34,58.34,58.0,58.3,34157.0,51.1237,51.1237,50.8257,51.0886,34157.0
2021-09-13 11:00:00,58.32,58.45,57.93,58.33,46308.0,51.1062,51.2201,50.7644,51.1149,46308.0
2021-09-13 11:30:00,58.33,58.56,58.33,58.45,31394.0,51.1149,51.3165,51.1149,51.2201,31394.0
2021-09-13 12:00:00,58.45,58.77,58.42,58.55,54981.0,51.2201,51.5005,51.1938,51.3077,54981.0
2021-09-13 12:30:00,58.55,58.58,58.34,58.42,26364.0,51.3077,51.334,51.1237,51.1938,26364.0
2021-09-13 13:00:00,58.42,58.55,58.22,58.3,63827.0,51.1938,51.3077,51.0185,51.0886,63827.0
2021-09-13 13:30:00,58.32,58.37,58.17,58.19,27584.0,51.1062,51.15,50.9747,50.9922,27584.0
2021-09-13 14:00:00,58.18,58.33,58.07,58.16,26326.0,50.9835,51.1149,50.8871,50.9659,26326.0
2021-09-13 14:30:00,58.13,58.23,57.98,58.09,30612.0,50.9397,51.0273,50.8082,50.9046,30612.0
2021-09-13 15:00:00,58.08,58.17,57.88,58.17,36179.0,50.8958,50.9747,50.7206,50.9747,36179.0
2021-09-13 15:30:00,58.16,58.37,58.09,58.31,133019.0,50.9659,51.15,50.9046,51.0974,133019.0
2021-09-14 09:30:00,58.34,58.94,58.09,58.1,70239.0,51.1237,51.6495,50.9046,50.9134,70239.0
2021-09-14 10:00:00,58.0,58.0,57.27,57.35,66420.0,50.8257,50.8257,50.186,50.2561,66420.0
2021-09-14 10:30:00,57.33,57.33,56.92,57.1,93485.0,50.2386,50.2386,49.8793,50.0371,93485.0
2021-09-14 11:00:00,57.05,57.39,56.9,57.27,25978.0,49.9932,50.2912,49.8618,50.186,25978.0
2021-09-14 11:30:00,57.32,57.33,56.86,57.11,83586.0,50.2299,50.2386,49.8267,50.0458,83586.0
2021-09-14 12:00:00,57.13,57.28,57.08,57.24,34674.0,50.0634,50.1948,50.0195,50.1597,34674.0
2021-09-14 12:30:00,57.24,57.27,57.0,57.03,36764.0,50.1597,50.186,49.9494,49.9757,36764.0
2021-09-14 13:00:00,57.04,57.11,56.66,57.05,100077.0,49.9845,50.0458,49.6515,49.9932,100077.0
2021-09-14 13:30:00,57.04,57.11,56.95,57.0,26475.0,49.9845,50.0458,49.9056,49.9494,26475.0
2021-09-14 14:00:00,56.98,56.99,56.73,56.85,29294.0,49.9319,49.9407,49.7128,49.818,29294.0
2021-09-14 14:30:00,56.82,56.94,56.66,56.89,60985.0,49.7917,49.8969,49.6515,49.853,60985.0
2021-09-14 15:00:00,56.9,56.98,56.74,56.75,36467.0,49.8618,49.9319,49.7216,49.7304,36467.0
2021-09-14 15:30:00,56.73,56.93,56.66,56.86,115065.0,49.7128,49.8881,49.6515,49.8267,115065.0
2021-09-15 09:30:00,58.01,58.01,57.02,57.7,73833.0,50.8345,50.8345,49.967,50.5628,73833.0
2021-09-15 10:00:00,57.72,57.92,57.25,57.57,72564.0,50.5804,50.7556,50.1685,50.4489,72564.0
2021-09-15 10:30:00,57.57,57.84,57.34,57.64,43959.0,50.4489,50.6855,50.2474,50.5103,43959.0
2021-09-15 11:00:00,57.67,58.24,57.54,58.18,75783.0,50.5366,51.0361,50.4226,50.9835,75783.0
2021-09-15 11:30:00,58.18,58.2,57.9,58.02,42209.0,50.9835,51.001,50.7381,50.8433,42209.0
2021-09-15 12:00:00,58.04,58.15,57.82,58.03,38961.0,50.8608,50.9572,50.668,50.852,38961.0
2021-09-15 12:30:00,58.04,58.14,57.92,58.13,25870.0,50.8608,50.9484,50.7556,50.9397,25870.0
2021-09-15 13:00:00,58.13,58.18,58.02,58.13,24819.0,50.9397,50.9835,50.8433,50.9397,24819.0
2021-09-15 13:30:00,58.15,58.29,58.13,58.13,23334.0,50.9572,51.0799,50.9397,50.9397,23334.0
2021-09-15 14:00:00,58.13,58.16,57.99,58.13,23608.0,50.9397,50.9659,50.817,50.9397,23608.0
2021-09-15 14:30:00,58.14,58.19,58.04,58.06,30792.0,50.9484,50.9922,50.8608,50.8783,30792.0
2021-09-15 15:00:00,58.08,58.22,58.02,58.07,59660.0,50.8958,51.0185,50.8433,50.8871,59660.0
2021-09-15 15:30:00,58.07,58.25,57.89,57.98,137675.0,50.8871,51.0448,50.7293,50.8082,137675.0
2021-09-16 09:30:00,58.27,58.76,57.89,58.36,56352.0,51.0623,51.4917,50.7293,51.1412,56352.0
2021-09-16 10:00:00,58.36,58.43,57.91,58.01,54525.0,51.1412,51.2025,50.7469,50.8345,54525.0
2021-09-16 10:30:00,58.01,58.07,57.54,57.63,35236.0,50.8345,50.8871,50.4226,50.5015,35236.0
2021-09-16 11:00:00,57.6,58.0,57.6,57.92,32435.0,50.4752,50.8257,50.4752,50.7556,32435.0
2021-09-16 11:30:00,57.92,58.05,57.86,58.03,27493.0,50.7556,50.8696,50.7031,50.852,27493.0
2021-09-16 12:00:00,58.0,58.08,57.88,57.98,20635.0,50.8257,50.8958,50.7206,50.8082,20635.0
2021-09-16 12:30:00,58.01,58.19,57.98,58.11,22428.0,50.8345,50.9922,50.8082,50.9221,22428.0
2021-09-16 13:00:00,58.11,58.14,58.0,58.02,30246.0,50.9221,50.9484,50.8257,50.8433,30246.0
2021-09-16 13:30:00,58.02,58.23,57.98,58.18,22883.0,50.8433,51.0273,50.8082,50.9835,22883.0
2021-09-16 14:00:00,58.18,58.32,58.06,58.15,26774.0,50.9835,51.1062,50.8783,50.9572,26774.0
2021-09-16 14:30:00,58.15,58.17,57.99,58.07,26748.0,50.9572,50.9747,50.817,50.8871,26748.0
2021-09-16 15:00:00,58.08,58.2,57.94,57.94,41074.0,50.8958,51.001,50.7732,50.7732,41074.0
2021-09-16 15:30:00,57.96,58.03,57.68,57.7,119459.0,50.7907,50.852,50.5453,50.5628,119459.0
2021-09-17 09:30:00,57.49,58.31,57.46,57.68,188095.0,50.3788,51.0974,50.3525,50.5453,188095.0
2021-09-17 10:00:00,57.68,57.8,57.38,57.53,53606.0,50.5453,50.6505,50.2824,50.4139,53606.0
2021-09-17 10:30:00,57.46,57.64,57.34,57.57,37236.0,50.3525,50.5103,50.2474,50.4489,37236.0
2021-09-17 11:00:00,57.49,57.98,57.49,57.85,38117.0,50.3788,50.8082,50.3788,50.6943,38117.0
2021-09-17 11:30:00,57.79,57.79,57.61,57.68,19209.0,50.6417,50.6417,50.484,50.5453,19209.0
2021-09-17 12:00:00,57.69,57.69,57.42,57.42,26175.0,50.5541,50.5541,50.3175,50.3175,26175.0
2021-09-17 12:30:00,57.42,57.66,57.38,57.38,17740.0,50.3175,50.5278,50.2824,50.2824,17740.0
2021-09-17 13:00:00,57.4,57.4,57.19,57.27,33134.0,50.3,50.3,50.1159,50.186,33134.0
2021-09-17 13:30:00,57.27,57.31,56.93,57.07,41064.0,50.186,50.2211,49.8881,50.0108,41064.0
2021-09-17 14:00:00,57.06,57.29,57.03,57.18,25738.0,50.002,50.2036,49.9757,50.1072,25738.0
2021-09-17 14:30:00,57.16,57.31,57.06,57.21,31811.0,50.0896,50.2211,50.002,50.1335,31811.0
2021-09-17 15:00:00,57.22,57.34,57.1,57.14,63762.0,50.1422,50.2474,50.0371,50.0721,63762.0
2021-09-17 15:30:00,57.12,57.21,56.82,57.08,258894.0,50.0546,50.1335,49.7917,50.0195,258894.0
2021-09-20 09:30:00,55.29,55.6,55.01,55.05,84984.0,48.4509,48.7226,48.2056,48.2406,84984.0
2021-09-20 10:00:00,55.02,55.42,54.6,54.67,67398.0,48.2143,48.5649,47.8463,47.9076,67398.0
2021-09-20 10:30:00,54.7,55.16,54.6,54.87,51509.0,47.9339,48.337,47.8463,48.0829,51509.0
2021-09-20 11:00:00,54.87,54.97,54.5,54.54,49213.0,48.0829,48.1705,47.7587,47.7937,49213.0
2021-09-20 11:30:00,54.62,54.62,54.42,54.53,30610.0,47.8638,47.8638,47.6886,47.785,30610.0
2021-09-20 12:00:00,54.51,54.62,54.37,54.61,33534.0,47.7674,47.8638,47.6447,47.8551,33534.0
2021-09-20 12:30:00,54.58,54.7,54.5,54.53,24743.0,47.8288,47.9339,47.7587,47.785,24743.0
2021-09-20 13:00:00,54.52,54.67,54.39,54.67,33660.0,47.7762,47.9076,47.6623,47.9076,33660.0
2021-09-20 13:30:00,54.67,55.07,54.55,54.9,119098.0,47.9076,48.2582,47.8025,48.1092,119098.0
2021-09-20 14:00:00,54.91,54.95,54.6,54.68,27331.0,48.118,48.153,47.8463,47.9164,27331.0
2021-09-20 14:30:00,54.67,54.75,54.52,54.65,31297.0,47.9076,47.9777,47.7762,47.8901,31297.0
2021-09-20 15:00:00,54.63,55.07,54.6,55.06,50279.0,47.8726,48.2582,47.8463,48.2494,50279.0
2021-09-20 15:30:00,55.07,55.75,55.06,55.69,148744.0,48.2582,48.8541,48.2494,48.8015,148744.0
2021-09-21 09:30:00,56.92,56.92,55.66,55.95,114560.0,49.8793,49.8793,48.7752,49.0293,114560.0
2021-09-21 10:00:00,55.86,55.86,55.33,55.53,52180.0,48.9504,48.9504,48.486,48.6613,52180.0
2021-09-21 10:30:00,55.56,55.59,54.99,55.15,109374.0,48.6876,48.7138,48.1881,48.3283,109374.0
2021-09-21 11:00:00,55.13,55.41,55.03,55.16,48551.0,48.3107,48.5561,48.2231,48.337,48551.0
2021-09-21 11:30:00,55.24,55.58,55.23,55.46,33887.0,48.4071,48.7051,48.3984,48.5999,33887.0
2021-09-21 12:00:00,55.47,55.9,55.46,55.77,34836.0,48.6087,48.9855,48.5999,48.8716,34836.0
2021-09-21 12:30:00,55.75,55.82,55.44,55.58,25211.0,48.8541,48.9154,48.5824,48.7051,25211.0
2021-09-21 13:00:00,55.59,55.74,55.53,55.6,24903.0,48.7138,48.8453,48.6613,48.7226,24903.0
2021-09-21 13:30:00,55.57,55.75,55.57,55.63,21050.0,48.6963,48.8541,48.6963,48.7489,21050.0
2021-09-21 14:00:00,55.66,55.7,55.44,55.48,29827.0,48.7752,48.8102,48.5824,48.6174,29827.0
2021-09-21 14:30:00,55.52,55.77,55.48,55.71,27355.0,48.6525,48.8716,48.6174,48.819,27355.0
2021-09-21 15:00:00,55.71,55.92,55.68,55.91,31560.0,48.819,49.003,48.7927,48.9943,31560.0
2021-09-21 15:30:00,55.9,56.01,55.35,55.37,120702.0,48.9855,49.0819,48.5035,48.5211,120702.0
2021-09-22 09:30:00,56.1,56.8,56.1,56.75,86923.0,49.1608,49.7742,49.1608,49.7304,86923.0
2021-09-22 10:00:00,56.75,56.88,56.38,56.49,120368.0,49.7304,49.8443,49.4061,49.5025,120368.0
2021-09-22 10:30:00,56.47,56.7,56.34,56.63,66365.0,49.485,49.6865,49.3711,49.6252,66365.0
2021-09-22 11:00:00,56.68,56.95,56.68,56.94,32632.0,49.669,49.9056,49.669,49.8969,32632.0
2021-09-22 11:30:00,56.94,57.09,56.78,56.84,35833.0,49.8969,50.0283,49.7566,49.8092,35833.0
2021-09-22 12:00:00,56.89,56.91,56.77,56.91,26386.0,49.853,49.8706,49.7479,49.8706,26386.0
2021-09-22 12:30:00,56.95,56.96,56.75,56.85,25183.0,49.9056,49.9144,49.7304,49.818,25183.0
2021-09-22 13:00:00,56.84,56.92,56.77,56.89,20704.0,49.8092,49.8793,49.7479,49.853,20704.0
2021-09-22 13:30:00,56.87,57.14,56.86,56.99,114212.0,49.8355,50.0721,49.8267,49.9407,114212.0
2021-09-22 14:00:00,56.98,57.3,56.88,57.2,36470.0,49.9319,50.2123,49.8443,50.1247,36470.0
2021-09-22 14:30:00,57.26,57.35,56.83,57.13,45592.0,50.1773,50.2561,49.8005,50.0634,45592.0
2021-09-22 15:00:00,57.13,57.58,57.03,57.51,71216.0,50.0634,50.4577,49.9757,50.3963,71216.0
2021-09-22 15:30:00,57.51,57.64,56.87,56.91,231228.0,50.3963,50.5103,49.8355,49.8706,231228.0
2021-09-23 09:30:00,57.52,59.22,57.52,59.2,164519.0,50.4051,51.8948,50.4051,51.8773,164519.0
2021-09-23 10:00:00,59.18,59.68,59.13,59.65,87465.0,51.8598,52.2979,51.816,52.2716,87465.0
2021-09-23 10:30:00,59.64,59.9,59.46,59.9,99431.0,52.2629,52.4907,52.1051,52.4907,99431.0
2021-09-23 11:00:00,59.87,59.93,59.6,59.93,39359.0,52.4644,52.517,52.2278,52.517,39359.0
2021-09-23 11:30:00,59.91,60.02,59.77,59.87,69511.0,52.4995,52.5959,52.3768,52.4644,69511.0
2021-09-23 12:00:00,59.87,59.98,59.8,59.85,77991.0,52.4644,52.5608,52.4031,52.4469,77991.0
2021-09-23 12:30:00,59.84,59.9,59.78,59.79,67599.0,52.4381,52.4907,52.3856,52.3943,67599.0
2021-09-23 13:00:00,59.79,60.02,59.75,59.95,80190.0,52.3943,52.5959,52.3593,52.5345,80190.0
2021-09-23 13:30:00,59.96,59.96,59.78,59.78,48512.0,52.5433,52.5433,52.3856,52.3856,48512.0
2021-09-23 14:00:00,59.8,59.88,59.68,59.77,42824.0,52.4031,52.4732,52.2979,52.3768,42824.0
2021-09-23 14:30:00,59.75,59.81,59.31,59.39,40528.0,52.3593,52.4119,51.9737,52.0438,40528.0
2021-09-23 15:00:00,59.45,59.53,59.28,59.52,82166.0,52.0964,52.1665,51.9474,52.1577,82166.0
2021-09-23 15:30:00,59.51,59.56,59.28,59.35,245004.0,52.149,52.1928,51.9474,52.0088,245004.0
2021-09-24 09:30:00,59.18,60.24,59.18,60.14,89149.0,51.8598,52.7887,51.8598,52.701,89149.0
2021-09-24 10:00:00,60.17,60.55,60.12,60.45,77243.0,52.7273,53.0603,52.6835,52.9727,77243.0
2021-09-24 10:30:00,60.48,60.5,60.19,60.29,43641.0,52.999,53.0165,52.7448,52.8325,43641.0
2021-09-24 11:00:00,60.29,60.46,60.24,60.4,22999.0,52.8325,52.9815,52.7887,52.9289,22999.0
2021-09-24 11:30:00,60.39,60.59,60.37,60.57,25351.0,52.9201,53.0954,52.9026,53.0778,25351.0
2021-09-24 12:00:00,60.59,60.66,60.51,60.63,22159.0,53.0954,53.1567,53.0253,53.1304,22159.0
2021-09-24 12:30:00,60.62,60.63,60.46,60.52,15105.0,53.1217,53.1304,52.9815,53.034,15105.0
2021-09-24 13:00:00,60.51,60.58,60.32,60.42,19836.0,53.0253,53.0866,52.8588,52.9464,19836.0
2021-09-24 13:30:00,60.46,60.49,60.28,60.3,16341.0,52.9815,53.0077,52.8237,52.8412,16341.0
2021-09-24 14:00:00,60.32,60.39,60.25,60.3,43819.0,52.8588,52.9201,52.7974,52.8412,43819.0
2021-09-24 14:30:00,60.33,60.36,60.18,60.35,24789.0,52.8675,52.8938,52.7361,52.8851,24789.0
2021-09-24 15:00:00,60.35,60.35,60.2,60.3,33513.0,52.8851,52.8851,52.7536,52.8412,33513.0
2021-09-24 15:30:00,60.31,60.39,60.17,60.26,118512.0,52.85,52.9201,52.7273,52.8062,118512.0
2021-09-27 09:30:00,61.06,62.26,61.06,62.0,126110.0,53.5072,54.5588,53.5072,54.331,126110.0
2021-09-27 10:00:00,62.0,62.28,61.8,62.16,84350.0,54.331,54.5763,54.1557,54.4712,84350.0
2021-09-27 10:30:00,62.17,62.45,62.11,62.44,58108.0,54.4799,54.7253,54.4274,54.7165,58108.0
2021-09-27 11:00:00,62.49,62.59,62.3,62.51,51587.0,54.7604,54.848,54.5939,54.7779,51587.0
2021-09-27 11:30:00,62.48,62.65,62.44,62.59,31140.0,54.7516,54.9006,54.7165,54.848,31140.0
2021-09-27 12:00:00,62.62,62.81,62.5,62.73,69249.0,54.8743,55.0408,54.7691,54.9707,69249.0
2021-09-27 12:30:00,62.71,62.72,62.56,62.68,39860.0,54.9531,54.9619,54.8217,54.9268,39860.0
2021-09-27 13:00:00,62.65,62.72,62.54,62.64,42137.0,54.9006,54.9619,54.8042,54.8918,42137.0
2021-09-27 13:30:00,62.61,62.86,62.6,62.81,67583.0,54.8655,55.0846,54.8567,55.0408,67583.0
2021-09-27 14:00:00,62.82,63.14,62.82,63.13,37550.0,55.0495,55.33,55.0495,55.3212,37550.0
2021-09-27 14:30:00,63.12,63.12,62.88,62.9,23262.0,55.3124,55.3124,55.1021,55.1196,23262.0
2021-09-27 15:00:00,62.89,63.02,62.83,62.83,45673.0,55.1109,55.2248,55.0583,55.0583,45673.0
2021-09-27 15:30:00,62.84,62.89,62.64,62.89,144326.0,55.0671,55.1109,54.8918,55.1109,144326.0
2021-09-28 09:30:00,63.04,63.4,62.89,63.09,98438.0,55.2423,55.5578,55.1109,55.2861,98438.0
2021-09-28 10:00:00,63.07,63.09,62.39,62.41,87427.0,55.2686,55.2861,54.6727,54.6902,87427.0
2021-09-28 10:30:00,62.44,63.3,62.44,63.16,29960.0,54.7165,55.4702,54.7165,55.3475,29960.0
2021-09-28 11:00:00,63.23,63.27,62.8,63.23,28656.0,55.4088,55.4439,55.032,55.4088,28656.0
2021-09-28 11:30:00,63.26,63.38,63.01,63.22,42680.0,55.4351,55.5403,55.216,55.4001,42680.0
2021-09-28 12:00:00,63.21,63.28,62.92,63.05,54022.0,55.3913,55.4526,55.1372,55.2511,54022.0
2021-09-28 12:30:00,63.04,63.06,62.79,62.8,25948.0,55.2423,55.2598,55.0232,55.032,25948.0
2021-09-28 13:00:00,62.82,63.35,62.77,63.25,32693.0,55.0495,55.514,55.0057,55.4263,32693.0
2021-09-28 13:30:00,63.27,63.27,63.02,63.08,23999.0,55.4439,55.4439,55.2248,55.2774,23999.0
2021-09-28 14:00:00,63.09,63.2,62.84,63.2,28722.0,55.2861,55.3825,55.0671,55.3825,28722.0
2021-09-28 14:30:00,63.2,63.4,63.04,63.36,35495.0,55.3825,55.5578,55.2423,55.5227,35495.0
2021-09-28 15:00:00,63.37,63.48,62.81,62.81,31161.0,55.5315,55.6279,55.0408,55.0408,31161.0
2021-09-28 15:30:00,62.81,62.98,62.48,62.76,161744.0,55.0408,55.1897,54.7516,54.997,161744.0
2021-09-29 09:30:00,62.73,63.17,62.42,63.14,63813.0,54.9707,55.3562,54.699,55.33,63813.0
2021-09-29 10:00:00,63.16,63.27,62.87,63.03,52170.0,55.3475,55.4439,55.0933,55.2336,52170.0
2021-09-29 10:30:00,63.04,63.3,62.74,63.24,96367.0,55.2423,55.4702,54.9794,55.4176,96367.0
2021-09-29 11:00:00,63.23,63.52,63.0,63.05,196575.0,55.4088,55.6629,55.2073,55.2511,196575.0
2021-09-29 11:30:00,63.07,63.2,62.86,63.08,57554.0,55.2686,55.3825,55.0846,55.2774,57554.0
2021-09-29 12:00:00,63.11,63.26,63.02,63.1,21224.0,55.3037,55.4351,55.2248,55.2949,21224.0
2021-09-29 12:30:00,63.07,63.24,63.07,63.16,39631.0,55.2686,55.4176,55.2686,55.3475,39631.0
2021-09-29 13:00:00,63.17,63.41,63.1,63.39,30949.0,55.3562,55.5666,55.2949,55.549,30949.0
2021-09-29 13:30:00,63.4,63.4,63.08,63.29,25419.0,55.5578,55.5578,55.2774,55.4614,25419.0
2021-09-29 14:00:00,63.28,63.59,63.27,63.54,60279.0,55.4526,55.7243,55.4439,55.6805,60279.0
2021-09-29 14:30:00,63.52,63.62,63.39,63.58,73479.0,55.6629,55.7506,55.549,55.7155,73479.0
2021-09-29 15:00:00,63.6,63.88,63.46,63.88,83142.0,55.7331,55.9784,55.6104,55.9784,83142.0
2021-09-29 15:30:00,63.87,63.97,63.65,63.74,157997.0,55.9697,56.0573,55.7769,55.8557,157997.0
2021-09-30 09:30:00,64.0,64.0,62.99,63.22,44068.0,56.0836,56.0836,55.1985,55.4001,44068.0
2021-09-30 10:00:00,63.22,63.51,63.08,63.11,52141.0,55.4001,55.6542,55.2774,55.3037,52141.0
2021-09-30 10:30:00,63.11,63.4,63.09,63.17,47041.0,55.3037,55.5578,55.2861,55.3562,47041.0
2021-09-30 11:00:00,63.17,63.6,63.15,63.48,31372.0,55.3562,55.7331,55.3387,55.6279,31372.0
2021-09-30 11:30:00,63.47,63.5,62.92,63.17,62612.0,55.6191,55.6454,55.1372,55.3562,62612.0
2021-09-30 12:00:00,63.14,63.24,62.65,62.66,34476.0,55.33,55.4176,54.9006,54.9093,34476.0
2021-09-30 12:30:00,62.66,62.77,62.47,62.62,51837.0,54.9093,55.0057,54.7428,54.8743,51837.0
2021-09-30 13:00:00,62.63,62.82,62.49,62.55,65263.0,54.883,55.0495,54.7604,54.8129,65263.0
2021-09-30 13:30:00,62.53,62.85,62.33,62.79,43318.0,54.7954,55.0758,54.6201,55.0232,43318.0
2021-09-30 14:00:00,62.85,62.94,62.56,62.68,49923.0,55.0758,55.1547,54.8217,54.9268,49923.0
2021-09-30 14:30:00,62.66,62.84,62.58,62.61,37913.0,54.9093,55.0671,54.8392,54.8655,37913.0
2021-09-30 15:00:00,62.56,62.8,62.42,62.5,38169.0,54.8217,55.032,54.699,54.7691,38169.0
2021-09-30 15:30:00,62.48,62.69,61.72,61.87,205004.0,54.7516,54.9356,54.0856,54.217,205004.0
2021-10-01 09:30:00,62.2,62.98,62.09,62.76,121696.0,54.5062,55.1897,54.4098,54.997,121696.0
2021-10-01 10:00:00,62.82,63.25,62.08,62.36,92216.0,55.0495,55.4263,54.4011,54.6464,92216.0
2021-10-01 10:30:00,62.34,62.65,62.05,62.61,55125.0,54.6289,54.9006,54.3748,54.8655,55125.0
2021-10-01 11:00:00,62.63,62.91,62.56,62.88,59501.0,54.883,55.1284,54.8217,55.1021,59501.0
2021-10-01 11:30:00,62.93,63.18,62.84,63.01,43748.0,55.1459,55.365,55.0671,55.216,43748.0
2021-10-01 12:00:00,63.02,63.32,62.96,63.29,23641.0,55.2248,55.4877,55.1722,55.4614,23641.0
2021-10-01 12:30:00,63.27,63.38,63.2,63.24,20624.0,55.4439,55.5403,55.3825,55.4176,20624.0
2021-10-01 13:00:00,63.21,63.38,63.13,63.37,15705.0,55.3913,55.5403,55.3212,55.5315,15705.0
2021-10-01 13:30:00,63.37,63.79,63.37,63.77,28658.0,55.5315,55.8995,55.5315,55.882,28658.0
2021-10-01 14:00:00,63.76,64.01,63.72,63.98,29171.0,55.8733,56.0923,55.8382,56.066,29171.0
2021-10-01 14:30:00,64.0,64.1,63.82,63.96,30196.0,56.0836,56.1712,55.9258,56.0485,30196.0
2021-10-01 15:00:00,63.97,64.11,63.79,63.82,33187.0,56.0573,56.18,55.8995,55.9258,33187.0
2021-10-01 15:30:00,63.82,63.86,63.57,63.65,113139.0,55.9258,55.9609,55.7068,55.7769,113139.0
2021-10-04 09:30:00,63.48,64.43,63.48,64.25,68336.0,55.6279,56.4604,55.6279,56.3026,68336.0
2021-10-04 10:00:00,64.23,64.37,63.82,63.95,61877.0,56.2851,56.4078,55.9258,56.0398,61877.0
2021-10-04 10:30:00,63.91,63.99,63.44,63.81,58868.0,56.0047,56.0748,55.5928,55.9171,58868.0
2021-10-04 11:00:00,63.79,63.83,63.44,63.52,45748.0,55.8995,55.9346,55.5928,55.6629,45748.0
2021-10-04 11:30:00,63.52,63.83,63.52,63.77,63101.0,55.6629,55.9346,55.6629,55.882,63101.0
2021-10-04 12:00:00,63.79,63.82,63.61,63.77,36901.0,55.8995,55.9258,55.7418,55.882,36901.0
2021-10-04 12:30:00,63.76,63.91,63.49,63.84,26031.0,55.8733,56.0047,55.6367,55.9434,26031.0
2021-10-04 13:00:00,63.82,63.96,63.62,63.75,33670.0,55.9258,56.0485,55.7506,55.8645,33670.0
2021-10-04 13:30:00,63.74,63.96,63.69,63.84,36663.0,55.8557,56.0485,55.8119,55.9434,36663.0
2021-10-04 14:00:00,63.83,63.95,63.63,63.74,28672.0,55.9346,56.0398,55.7593,55.8557,28672.0
2021-10-04 14:30:00,63.73,63.8,63.63,63.79,30479.0,55.847,55.9083,55.7593,55.8995,30479.0
2021-10-04 15:00:00,63.8,63.9,63.69,63.73,42735.0,55.9083,55.9959,55.8119,55.847,42735.0
2021-10-04 15:30:00,63.71,64.07,63.63,63.83,180893.0,55.8294,56.1449,55.7593,55.9346,180893.0
2021-10-05 09:30:00,64.46,64.46,63.6,63.86,42912.0,56.4867,56.4867,55.7331,55.9609,42912.0
2021-10-05 10:00:00,63.89,64.41,63.89,64.4,34086.0,55.9872,56.4429,55.9872,56.4341,34086.0
2021-10-05 10:30:00,64.41,64.65,64.29,64.34,52414.0,56.4429,56.6532,56.3377,56.3815,52414.0
2021-10-05 11:00:00,64.34,64.38,64.06,64.08,43361.0,56.3815,56.4166,56.1362,56.1537,43361.0
2021-10-05 11:30:00,64.06,64.06,63.82,63.93,33762.0,56.1362,56.1362,55.9258,56.0222,33762.0
2021-10-05 12:00:00,63.93,63.94,63.29,63.42,40576.0,56.0222,56.031,55.4614,55.5753,40576.0
2021-10-05 12:30:00,63.41,63.67,63.31,63.65,29922.0,55.5666,55.7944,55.4789,55.7769,29922.0
2021-10-05 13:00:00,63.65,63.7,63.57,63.69,28850.0,55.7769,55.8207,55.7068,55.8119,28850.0
2021-10-05 13:30:00,63.7,63.76,63.62,63.74,30876.0,55.8207,55.8733,55.7506,55.8557,30876.0
2021-10-05 14:00:00,63.73,63.82,63.65,63.72,37772.0,55.847,55.9258,55.7769,55.8382,37772.0
2021-10-05 14:30:00,63.72,63.78,63.61,63.71,52917.0,55.8382,55.8908,55.7418,55.8294,52917.0
2021-10-05 15:00:00,63.69,63.86,63.66,63.73,69926.0,55.8119,55.9609,55.7856,55.847,69926.0
2021-10-05 15:30:00,63.72,63.78,63.38,63.43,177403.0,55.8382,55.8908,55.5403,55.5841,177403.0
2021-10-06 09:30:00,62.96,63.05,62.2,62.35,74115.0,55.1722,55.2511,54.5062,54.6377,74115.0
2021-10-06 10:00:00,62.35,62.35,61.67,61.73,41856.0,54.6377,54.6377,54.0418,54.0944,41856.0
2021-10-06 10:30:00,61.76,62.03,61.25,61.61,55443.0,54.1206,54.3573,53.6737,53.9892,55443.0
2021-10-06 11:00:00,61.71,62.18,61.71,61.86,47761.0,54.0768,54.4887,54.0768,54.2083,47761.0
2021-10-06 11:30:00,61.85,62.41,61.76,62.41,22042.0,54.1995,54.6902,54.1206,54.6902,22042.0
2021-10-06 12:00:00,62.44,62.45,62.04,62.12,28342.0,54.7165,54.7253,54.366,54.4361,28342.0
2021-10-06 12:30:00,62.1,62.49,62.1,62.43,13776.0,54.4186,54.7604,54.4186,54.7078,13776.0
2021-10-06 13:00:00,62.45,62.45,62.1,62.41,19746.0,54.7253,54.7253,54.4186,54.6902,19746.0
2021-10-06 13:30:00,62.42,62.63,62.42,62.55,19666.0,54.699,54.883,54.699,54.8129,19666.0
2021-10-06 14:00:00,62.61,62.94,62.53,62.82,24490.0,54.8655,55.1547,54.7954,55.0495,24490.0
2021-10-06 14:30:00,62.83,62.99,62.76,62.77,30236.0,55.0583,55.1985,54.997,55.0057,30236.0
2021-10-06 15:00:00,62.8,62.92,62.75,62.84,30828.0,55.032,55.1372,54.9882,55.0671,30828.0
2021-10-06 15:30:00,62.82,62.88,62.53,62.8,152695.0,55.0495,55.1021,54.7954,55.032,152695.0
2021-10-07 09:30:00,63.36,63.77,63.11,63.63,58627.0,55.5227,55.882,55.3037,55.7593,58627.0
2021-10-07 10:00:00,63.65,63.73,63.47,63.61,18370.0,55.7769,55.847,55.6191,55.7418,18370.0
2021-10-07 10:30:00,63.6,63.84,63.46,63.58,53835.0,55.7331,55.9434,55.6104,55.7155,53835.0
2021-10-07 11:00:00,63.57,63.68,63.47,63.64,27717.0,55.7068,55.8032,55.6191,55.7681,27717.0
2021-10-07 11:30:00,63.63,63.66,63.24,63.33,27586.0,55.7593,55.7856,55.4176,55.4964,27586.0
2021-10-07 12:00:00,63.33,63.34,63.08,63.08,12676.0,55.4964,55.5052,55.2774,55.2774,12676.0
2021-10-07 12:30:00,63.03,63.12,62.86,63.0,22387.0,55.2336,55.3124,55.0846,55.2073,22387.0
2021-10-07 13:00:00,63.0,63.04,62.92,62.94,26757.0,55.2073,55.2423,55.1372,55.1547,26757.0
2021-10-07 13:30:00,62.94,63.25,62.75,63.01,81640.0,55.1547,55.4263,54.9882,55.216,81640.0
2021-10-07 14:00:00,63.01,63.01,62.89,62.94,20553.0,55.216,55.216,55.1109,55.1547,20553.0
2021-10-07 14:30:00,62.93,62.96,62.71,62.73,21197.0,55.1459,55.1722,54.9531,54.9707,21197.0
2021-10-07 15:00:00,62.71,63.0,62.65,62.89,25290.0,54.9531,55.2073,54.9006,55.1109,25290.0
2021-10-07 15:30:00,62.83,63.26,62.83,63.07,205046.0,55.0583,55.4351,55.0583,55.2686,205046.0
2021-10-08 09:30:00,62.93,63.67,62.84,63.56,71947.0,55.1459,55.7944,55.0671,55.698,71947.0
2021-10-08 10:00:00,63.67,63.91,63.54,63.54,18771.0,55.7944,56.0047,55.6805,55.6805,18771.0
2021-10-08 10:30:00,63.52,63.85,63.49,63.7,23543.0,55.6629,55.9521,55.6367,55.8207,23543.0
2021-10-08 11:00:00,63.71,63.74,63.55,63.65,20005.0,55.8294,55.8557,55.6892,55.7769,20005.0
2021-10-08 11:30:00,63.68,63.68,63.47,63.53,30894.0,55.8032,55.8032,55.6191,55.6717,30894.0
2021-10-08 12:00:00,63.5,63.56,63.32,63.32,25385.0,55.6454,55.698,55.4877,55.4877,25385.0
2021-10-08 12:30:00,63.35,63.45,63.28,63.34,21865.0,55.514,55.6016,55.4526,55.5052,21865.0
2021-10-08 13:00:00,63.37,63.4,63.01,63.09,18034.0,55.5315,55.5578,55.216,55.2861,18034.0
2021-10-08 13:30:00,63.08,63.19,63.04,63.19,11980.0,55.2774,55.3738,55.2423,55.3738,11980.0
2021-10-08 14:00:00,63.21,63.41,63.16,63.37,27288.0,55.3913,55.5666,55.3475,55.5315,27288.0
2021-10-08 14:30:00,63.36,63.4,63.28,63.35,14320.0,55.5227,55.5578,55.4526,55.514,14320.0
2021-10-08 15:00:00,63.36,63.55,63.35,63.53,21847.0,55.5227,55.6892,55.514,55.6717,21847.0
2021-10-08 15:30:00,63.54,63.62,63.37,63.46,109811.0,55.6805,55.7506,55.5315,55.6104,109811.0
2021-10-11 09:30:00,64.08,64.41,63.48,64.12,54554.0,56.1537,56.4429,55.6279,56.1887,54554.0
2021-10-11 10:00:00,64.08,64.3,64.01,64.27,22407.0,56.1537,56.3465,56.0923,56.3202,22407.0
2021-10-11 10:30:00,64.26,64.32,63.95,63.96,20348.0,56.3114,56.364,56.0398,56.0485,20348.0
2021-10-11 11:00:00,63.95,64.15,63.94,64.09,16417.0,56.0398,56.215,56.031,56.1624,16417.0
2021-10-11 11:30:00,64.07,64.15,63.95,64.0,11128.0,56.1449,56.215,56.0398,56.0836,11128.0
2021-10-11 12:00:00,64.0,64.0,63.35,63.39,21722.0,56.0836,56.0836,55.514,55.549,21722.0
2021-10-11 12:30:00,63.39,63.49,63.18,63.22,73866.0,55.549,55.6367,55.365,55.4001,73866.0
2021-10-11 13:00:00,63.2,63.25,62.96,63.0,17803.0,55.3825,55.4263,55.1722,55.2073,17803.0
2021-10-11 13:30:00,63.02,63.16,62.95,62.99,26409.0,55.2248,55.3475,55.1635,55.1985,26409.0
2021-10-11 14:00:00,62.98,63.1,62.63,62.7,34268.0,55.1897,55.2949,54.883,54.9444,34268.0
2021-10-11 14:30:00,62.7,62.95,62.59,62.92,31214.0,54.9444,55.1635,54.848,55.1372,31214.0
2021-10-11 15:00:00,62.92,62.95,62.74,62.81,15689.0,55.1372,55.1635,54.9794,55.0408,15689.0
2021-10-11 15:30:00,62.81,62.92,62.4,62.43,81560.0,55.0408,55.1372,54.6815,54.7078,81560.0
2021-10-12 09:30:00,62.18,62.63,61.83,62.31,49465.0,54.4887,54.883,54.182,54.6026,49465.0
2021-10-12 10:00:00,62.39,62.45,61.77,61.94,34967.0,54.6727,54.7253,54.1294,54.2784,34967.0
2021-10-12 10:30:00,61.94,62.34,61.91,62.06,37105.0,54.2784,54.6289,54.2521,54.3835,37105.0
2021-10-12 11:00:00,62.1,62.33,62.04,62.23,41288.0,54.4186,54.6201,54.366,54.5325,41288.0
2021-10-12 11:30:00,62.18,62.31,62.13,62.3,28426.0,54.4887,54.6026,54.4449,54.5939,28426.0
2021-10-12 12:00:00,62.3,62.5,62.29,62.34,28138.0,54.5939,54.7691,54.5851,54.6289,28138.0
2021-10-12 12:30:00,62.36,62.37,62.05,62.26,46982.0,54.6464,54.6552,54.3748,54.5588,46982.0
2021-10-12 13:00:00,62.27,62.34,62.21,62.32,35918.0,54.5676,54.6289,54.515,54.6114,35918.0
2021-10-12 13:30:00,62.32,62.56,62.3,62.45,20677.0,54.6114,54.8217,54.5939,54.7253,20677.0
2021-10-12 14:00:00,62.41,62.62,62.41,62.53,17499.0,54.6902,54.8743,54.6902,54.7954,17499.0
2021-10-12 14:30:00,62.53,62.67,62.44,62.45,22341.0,54.7954,54.9181,54.7165,54.7253,22341.0
2021-10-12 15:00:00,62.43,62.46,62.3,62.45,24456.0,54.7078,54.7341,54.5939,54.7253,24456.0
2021-10-12 15:30:00,62.44,62.78,62.36,62.71,207313.0,54.7165,55.0145,54.6464,54.9531,207313.0
2021-10-13 09:30:00,62.74,62.79,61.25,61.3,56782.0,54.9794,55.0232,53.6737,53.7175,56782.0
2021-10-13 10:00:00,61.23,61.28,60.65,61.09,74180.0,53.6562,53.7,53.1479,53.5335,74180.0
2021-10-13 10:30:00,61.09,61.69,61.04,61.6,59871.0,53.5335,54.0593,53.4897,53.9804,59871.0
2021-10-13 11:00:00,61.61,61.92,61.59,61.72,22324.0,53.9892,54.2609,53.9717,54.0856,22324.0
2021-10-13 11:30:00,61.72,62.05,61.7,61.9,21282.0,54.0856,54.3748,54.0681,54.2433,21282.0
2021-10-13 12:00:00,61.89,61.97,61.85,61.9,16465.0,54.2346,54.3047,54.1995,54.2433,16465.0
2021-10-13 12:30:00,61.85,62.08,61.78,61.96,15215.0,54.1995,54.4011,54.1382,54.2959,15215.0
2021-10-13 13:00:00,61.96,61.96,61.75,61.82,11448.0,54.2959,54.2959,54.1119,54.1732,11448.0
2021-10-13 13:30:00,61.79,61.92,61.77,61.77,11511.0,54.1469,54.2609,54.1294,54.1294,11511.0
2021-10-13 14:00:00,61.78,62.06,61.73,61.93,35594.0,54.1382,54.3835,54.0944,54.2696,35594.0
2021-10-13 14:30:00,61.93,61.93,61.64,61.72,20123.0,54.2696,54.2696,54.0155,54.0856,20123.0
2021-10-13 15:00:00,61.73,62.14,61.73,61.92,46104.0,54.0944,54.4536,54.0944,54.2609,46104.0
2021-10-13 15:30:00,61.91,62.21,61.88,62.16,134202.0,54.2521,54.515,54.2258,54.4712,134202.0
2021-10-14 09:30:00,62.97,63.02,62.03,62.18,57654.0,55.181,55.2248,54.3573,54.4887,57654.0
2021-10-14 10:00:00,62.23,62.79,62.11,62.68,37282.0,54.5325,55.0232,54.4274,54.9268,37282.0
2021-10-14 10:30:00,62.72,62.91,62.53,62.83,21139.0,54.9619,55.1284,54.7954,55.0583,21139.0
2021-10-14 11:00:00,62.81,62.81,62.29,62.5,24221.0,55.0408,55.0408,54.5851,54.7691,24221.0
2021-10-14 11:30:00,62.51,62.75,62.41,62.43,23621.0,54.7779,54.9882,54.6902,54.7078,23621.0
2021-10-14 12:00:00,62.45,62.53,62.42,62.45,21323.0,54.7253,54.7954,54.699,54.7253,21323.0
2021-10-14 12:30:00,62.45,62.53,62.37,62.53,23514.0,54.7253,54.7954,54.6552,54.7954,23514.0
2021-10-14 13:00:00,62.55,62.57,62.35,62.45,20728.0,54.8129,54.8305,54.6377,54.7253,20728.0
2021-10-14 13:30:00,62.45,62.7,62.44,62.6,17425.0,54.7253,54.9444,54.7165,54.8567,17425.0
2021-10-14 14:00:00,62.61,62.7,62.55,62.57,35648.0,54.8655,54.9444,54.8129,54.8305,35648.0
2021-10-14 14:30:00,62.57,62.65,62.53,62.6,26400.0,54.8305,54.9006,54.7954,54.8567,26400.0
2021-10-14 15:00:00,62.59,62.64,62.38,62.44,37343.0,54.848,54.8918,54.664,54.7165,37343.0
2021-10-14 15:30:00,62.45,62.68,62.44,62.64,149826.0,54.7253,54.9268,54.7165,54.8918,149826.0
2021-10-15 09:30:00,63.43,63.59,62.37,63.05,129486.0,55.5841,55.7243,54.6552,55.2511,129486.0
2021-10-15 10:00:00,62.98,63.31,62.45,62.47,87179.0,55.1897,55.4789,54.7253,54.7428,87179.0
2021-10-15 10:30:00,62.45,62.66,62.25,62.25,50207.0,54.7253,54.9093,54.55,54.55,50207.0
2021-10-15 11:00:00,62.28,62.5,62.21,62.48,37591.0,54.5763,54.7691,54.515,54.7516,37591.0
2021-10-15 11:30:00,62.51,62.52,62.35,62.47,48863.0,54.7779,54.7866,54.6377,54.7428,48863.0
2021-10-15 12:00:00,62.46,62.56,62.32,62.36,51832.0,54.7341,54.8217,54.6114,54.6464,51832.0
2021-10-15 12:30:00,62.36,62.51,62.25,62.47,30243.0,54.6464,54.7779,54.55,54.7428,30243.0
2021-10-15 13:00:00,62.47,62.58,62.37,62.42,25941.0,54.7428,54.8392,54.6552,54.699,25941.0
2021-10-15 13:30:00,62.46,62.63,62.46,62.56,45869.0,54.7341,54.883,54.7341,54.8217,45869.0
2021-10-15 14:00:00,62.56,62.78,62.56,62.75,37763.0,54.8217,55.0145,54.8217,54.9882,37763.0
2021-10-15 14:30:00,62.75,62.78,62.62,62.7,29875.0,54.9882,55.0145,54.8743,54.9444,29875.0
2021-10-15 15:00:00,62.7,62.72,62.31,62.37,91232.0,54.9444,54.9619,54.6026,54.6552,91232.0
2021-10-15 15:30:00,62.37,62.37,62.04,62.13,216190.0,54.6552,54.6552,54.366,54.4449,216190.0
2021-10-18 09:30:00,62.05,63.19,61.89,62.69,106684.0,54.3748,55.3738,54.2346,54.9356,106684.0
2021-10-18 10:00:00,62.69,63.11,62.6,62.99,64111.0,54.9356,55.3037,54.8567,55.1985,64111.0
2021-10-18 10:30:00,63.0,63.08,62.55,62.56,44387.0,55.2073,55.2774,54.8129,54.8217,44387.0
2021-10-18 11:00:00,62.52,62.79,62.46,62.55,42746.0,54.7866,55.0232,54.7341,54.8129,42746.0
2021-10-18 11:30:00,62.52,62.74,62.49,62.72,42375.0,54.7866,54.9794,54.7604,54.9619,42375.0
2021-10-18 12:00:00,62.74,62.8,62.63,62.63,18267.0,54.9794,55.032,54.883,54.883,18267.0
2021-10-18 12:30:00,62.61,62.63,62.45,62.45,21438.0,54.8655,54.883,54.7253,54.7253,21438.0
2021-10-18 13:00:00,62.45,62.56,62.35,62.38,23939.0,54.7253,54.8217,54.6377,54.664,23939.0
2021-10-18 13:30:00,62.37,62.37,62.19,62.21,26708.0,54.6552,54.6552,54.4975,54.515,26708.0
2021-10-18 14:00:00,62.2,62.28,62.12,62.25,28167.0,54.5062,54.5763,54.4361,54.55,28167.0
2021-10-18 14:30:00,62.25,62.34,62.23,62.3,45359.0,54.55,54.6289,54.5325,54.5939,45359.0
2021-10-18 15:00:00,62.29,62.3,62.05,62.05,68537.0,54.5851,54.5939,54.3748,54.3748,68537.0
2021-10-18 15:30:00,62.06,62.34,62.03,62.23,226766.0,54.3835,54.6289,54.3573,54.5325,226766.0
2021-10-19 09:30:00,61.41,62.51,60.48,60.55,349988.0,53.8139,54.7779,52.999,53.0603,349988.0
2021-10-19 10:00:00,60.58,61.85,60.58,61.75,103805.0,53.0866,54.1995,53.0866,54.1119,103805.0
2021-10-19 10:30:00,61.77,62.46,61.75,62.42,76385.0,54.1294,54.7341,54.1119,54.699,76385.0
2021-10-19 11:00:00,62.42,62.54,62.06,62.25,105757.0,54.699,54.8042,54.3835,54.55,105757.0
2021-10-19 11:30:00,62.26,62.64,62.21,62.42,98321.0,54.5588,54.8918,54.515,54.699,98321.0
2021-10-19 12:00:00,62.43,62.5,62.27,62.3,56360.0,54.7078,54.7691,54.5676,54.5939,56360.0
2021-10-19 12:30:00,62.29,62.37,62.18,62.36,78712.0,54.5851,54.6552,54.4887,54.6464,78712.0
2021-10-19 13:00:00,62.39,62.6,62.29,62.55,54547.0,54.6727,54.8567,54.5851,54.8129,54547.0
2021-10-19 13:30:00,62.54,63.02,62.51,63.01,68048.0,54.8042,55.2248,54.7779,55.216,68048.0
2021-10-19 14:00:00,63.0,63.01,62.88,62.96,37251.0,55.2073,55.216,55.1021,55.1722,37251.0
2021-10-19 14:30:00,62.96,62.99,62.62,62.91,69346.0,55.1722,55.1985,54.8743,55.1284,69346.0
2021-10-19 15:00:00,62.9,63.33,62.87,63.08,99960.0,55.1196,55.4964,55.0933,55.2774,99960.0
2021-10-19 15:30:00,63.08,63.29,62.88,63.25,305261.0,55.2774,55.4614,55.1021,55.4263,305261.0
2021-10-20 09:30:00,62.82,63.53,62.74,63.49,159137.0,55.0495,55.6717,54.9794,55.6367,159137.0
2021-10-20 10:00:00,63.42,64.16,63.34,63.99,83695.0,55.5753,56.2238,55.5052,56.0748,83695.0
2021-10-20 10:30:00,63.97,64.29,63.93,64.04,63457.0,56.0573,56.3377,56.0222,56.1186,63457.0
2021-10-20 11:00:00,64.02,64.24,63.93,64.19,51042.0,56.1011,56.2939,56.0222,56.2501,51042.0
2021-10-20 11:30:00,64.2,64.44,64.17,64.44,30685.0,56.2588,56.4691,56.2325,56.4691,30685.0
2021-10-20 12:00:00,64.44,64.77,64.44,64.72,26371.0,56.4691,56.7583,56.4691,56.7145,26371.0
2021-10-20 12:30:00,64.72,64.84,64.63,64.63,41257.0,56.7145,56.8197,56.6356,56.6356,41257.0
2021-10-20 13:00:00,64.63,64.67,64.35,64.66,42099.0,56.6356,56.6707,56.3903,56.6619,42099.0
2021-10-20 13:30:00,64.66,64.72,64.57,64.65,44834.0,56.6619,56.7145,56.5831,56.6532,44834.0
2021-10-20 14:00:00,64.65,64.76,64.59,64.66,20635.0,56.6532,56.7496,56.6006,56.6619,20635.0
2021-10-20 14:30:00,64.64,64.84,64.64,64.81,33349.0,56.6444,56.8197,56.6444,56.7934,33349.0
2021-10-20 15:00:00,64.81,64.96,64.81,64.92,50628.0,56.7934,56.9248,56.7934,56.8898,50628.0
2021-10-20 15:30:00,64.94,65.13,64.79,65.12,191061.0,56.9073,57.0738,56.7759,57.065,191061.0
2021-10-21 09:30:00,65.01,65.29,64.65,64.84,28778.0,56.9686,57.214,56.6532,56.8197,28778.0
2021-10-21 10:00:00,64.78,64.78,64.02,64.14,61383.0,56.7671,56.7671,56.1011,56.2063,61383.0
2021-10-21 10:30:00,64.14,64.36,63.96,63.97,26216.0,56.2063,56.399,56.0485,56.0573,26216.0
2021-10-21 11:00:00,63.95,63.97,63.48,63.48,26109.0,56.0398,56.0573,55.6279,55.6279,26109.0
2021-10-21 11:30:00,63.51,63.75,63.33,63.61,21482.0,55.6542,55.8645,55.4964,55.7418,21482.0
2021-10-21 12:00:00,63.63,63.73,63.56,63.67,16563.0,55.7593,55.847,55.698,55.7944,16563.0
2021-10-21 12:30:00,63.65,63.73,63.57,63.61,12144.0,55.7769,55.847,55.7068,55.7418,12144.0
2021-10-21 13:00:00,63.62,63.89,63.6,63.84,38147.0,55.7506,55.9872,55.7331,55.9434,38147.0
2021-10-21 13:30:00,63.84,63.84,63.54,63.55,19206.0,55.9434,55.9434,55.6805,55.6892,19206.0
2021-10-21 14:00:00,63.56,63.9,63.56,63.89,70084.0,55.698,55.9959,55.698,55.9872,70084.0
2021-10-21 14:30:00,63.88,64.1,63.79,64.04,20147.0,55.9784,56.1712,55.8995,56.1186,20147.0
2021-10-21 15:00:00,64.05,64.34,63.99,64.3,49754.0,56.1274,56.3815,56.0748,56.3465,49754.0
2021-10-21 15:30:00,64.3,64.65,64.17,64.58,156320.0,56.3465,56.6532,56.2325,56.5918,156320.0
2021-10-22 09:30:00,64.87,65.94,64.87,65.93,56227.0,56.846,57.7836,56.846,57.7748,56227.0
2021-10-22 10:00:00,65.92,66.05,65.74,66.01,66476.0,57.7661,57.88,57.6083,57.8449,66476.0
2021-10-22 10:30:00,65.99,66.0,65.33,65.35,22634.0,57.8274,57.8362,57.2491,57.2666,22634.0
2021-10-22 11:00:00,65.4,65.49,65.09,65.11,25576.0,57.3104,57.3893,57.0387,57.0563,25576.0
2021-10-22 11:30:00,65.08,65.08,64.7,64.86,43736.0,57.03,57.03,56.697,56.8372,43736.0
2021-10-22 12:00:00,64.86,65.06,64.8,64.91,19597.0,56.8372,57.0125,56.7846,56.881,19597.0
2021-10-22 12:30:00,64.91,65.07,64.9,65.05,9971.0,56.881,57.0212,56.8722,57.0037,9971.0
2021-10-22 13:00:00,65.05,65.42,65.05,65.4,290388.0,57.0037,57.3279,57.0037,57.3104,290388.0
2021-10-22 13:30:00,65.4,66.13,65.4,66.06,94435.0,57.3104,57.9501,57.3104,57.8888,94435.0
2021-10-22 14:00:00,66.05,66.26,65.99,66.15,49543.0,57.88,58.064,57.8274,57.9676,49543.0
2021-10-22 14:30:00,66.14,66.34,66.12,66.25,39794.0,57.9589,58.1341,57.9413,58.0553,39794.0
2021-10-22 15:00:00,66.24,66.44,66.15,66.43,49495.0,58.0465,58.2218,57.9676,58.213,49495.0
2021-10-22 15:30:00,66.46,66.64,66.3,66.4,209273.0,58.2393,58.397,58.0991,58.1867,209273.0
2021-10-25 09:30:00,66.89,66.99,66.17,66.33,78894.0,58.6161,58.7037,57.9852,58.1254,78894.0
2021-10-25 10:00:00,66.34,66.39,65.88,65.88,81774.0,58.1341,58.1779,57.731,57.731,81774.0
2021-10-25 10:30:00,65.84,66.03,65.65,65.87,77548.0,57.696,57.8625,57.5295,57.7223,77548.0
2021-10-25 11:00:00,65.87,66.22,65.78,65.83,55400.0,57.7223,58.029,57.6434,57.6872,55400.0
2021-10-25 11:30:00,65.84,66.16,65.74,66.07,31986.0,57.696,57.9764,57.6083,57.8975,31986.0
2021-10-25 12:00:00,66.08,66.09,65.93,65.95,22195.0,57.9063,57.9151,57.7748,57.7924,22195.0
2021-10-25 12:30:00,65.95,65.95,65.55,65.62,26087.0,57.7924,57.7924,57.4418,57.5032,26087.0
2021-10-25 13:00:00,65.63,66.13,65.63,66.1,24352.0,57.512,57.9501,57.512,57.9238,24352.0
2021-10-25 13:30:00,66.11,66.11,65.79,65.89,25213.0,57.9326,57.9326,57.6522,57.7398,25213.0
2021-10-25 14:00:00,65.92,65.98,65.8,65.98,19588.0,57.7661,57.8187,57.6609,57.8187,19588.0
2021-10-25 14:30:00,66.01,66.1,65.87,66.01,36175.0,57.8449,57.9238,57.7223,57.8449,36175.0
2021-10-25 15:00:00,66.01,66.11,65.74,65.95,45941.0,57.8449,57.9326,57.6083,57.7924,45941.0
2021-10-25 15:30:00,65.96,66.18,65.91,66.14,174301.0,57.8011,57.9939,57.7573,57.9589,174301.0
2021-10-26 09:30:00,66.31,66.32,65.68,66.0,98973.0,58.1078,58.1166,57.5558,57.8362,98973.0
2021-10-26 10:00:00,65.9,66.3,65.88,66.05,41027.0,57.7486,58.0991,57.731,57.88,41027.0
2021-10-26 10:30:00,66.05,66.59,66.05,66.56,29735.0,57.88,58.3532,57.88,58.3269,29735.0
2021-10-26 11:00:00,66.56,66.56,66.21,66.32,18914.0,58.3269,58.3269,58.0202,58.1166,18914.0
2021-10-26 11:30:00,66.33,66.42,66.14,66.14,16807.0,58.1254,58.2042,57.9589,57.9589,16807.0
2021-10-26 12:00:00,66.14,66.14,65.84,65.92,56141.0,57.9589,57.9589,57.696,57.7661,56141.0
2021-10-26 12:30:00,65.92,65.96,65.38,65.63,71009.0,57.7661,57.8011,57.2929,57.512,71009.0
2021-10-26 13:00:00,65.62,65.7,65.43,65.56,26439.0,57.5032,57.5733,57.3367,57.4506,26439.0
2021-10-26 13:30:00,65.51,65.67,65.49,65.63,31030.0,57.4068,57.547,57.3893,57.512,31030.0
2021-10-26 14:00:00,65.63,65.87,65.63,65.68,18297.0,57.512,57.7223,57.512,57.5558,18297.0
2021-10-26 14:30:00,65.69,65.84,65.67,65.82,23930.0,57.5645,57.696,57.547,57.6785,23930.0
2021-10-26 15:00:00,65.81,65.86,65.48,65.49,44495.0,57.6697,57.7135,57.3805,57.3893,44495.0
2021-10-26 15:30:00,65.5,65.64,65.23,65.28,122838.0,57.398,57.5207,57.1614,57.2052,122838.0
2021-10-27 09:30:00,64.49,64.49,63.57,64.13,70463.0,56.513,56.513,55.7068,56.1975,70463.0
2021-10-27 10:00:00,64.08,64.74,63.88,63.91,75917.0,56.1537,56.732,55.9784,56.0047,75917.0
2021-10-27 10:30:00,63.89,63.92,63.56,63.78,57166.0,55.9872,56.0135,55.698,55.8908,57166.0
2021-10-27 11:00:00,63.85,64.21,63.85,63.95,48657.0,55.9521,56.2676,55.9521,56.0398,48657.0
2021-10-27 11:30:00,63.94,64.06,63.78,63.81,85860.0,56.031,56.1362,55.8908,55.9171,85860.0
2021-10-27 12:00:00,63.82,63.82,63.53,63.63,32051.0,55.9258,55.9258,55.6717,55.7593,32051.0
2021-10-27 12:30:00,63.62,63.62,63.4,63.47,19451.0,55.7506,55.7506,55.5578,55.6191,19451.0
2021-10-27 13:00:00,63.48,63.59,63.37,63.48,57211.0,55.6279,55.7243,55.5315,55.6279,57211.0
2021-10-27 13:30:00,63.49,63.71,63.25,63.71,58005.0,55.6367,55.8294,55.4263,55.8294,58005.0
2021-10-27 14:00:00,63.69,63.72,63.57,63.59,32888.0,55.8119,55.8382,55.7068,55.7243,32888.0
2021-10-27 14:30:00,63.6,63.62,63.52,63.61,42310.0,55.7331,55.7506,55.6629,55.7418,42310.0
2021-10-27 15:00:00,63.61,63.61,63.2,63.25,55464.0,55.7418,55.7418,55.3825,55.4263,55464.0
2021-10-27 15:30:00,63.24,63.3,62.85,62.88,219286.0,55.4176,55.4702,55.0758,55.1021,219286.0
2021-10-28 09:30:00,63.07,63.84,63.02,63.49,92238.0,55.2686,55.9434,55.2248,55.6367,92238.0
2021-10-28 10:00:00,63.43,63.5,63.09,63.48,65275.0,55.5841,55.6454,55.2861,55.6279,65275.0
2021-10-28 10:30:00,63.47,63.48,63.12,63.18,44980.0,55.6191,55.6279,55.3124,55.365,44980.0
2021-10-28 11:00:00,63.22,63.26,62.74,62.83,59184.0,55.4001,55.4351,54.9794,55.0583,59184.0
2021-10-28 11:30:00,62.87,63.07,62.76,62.89,38946.0,55.0933,55.2686,54.997,55.1109,38946.0
2021-10-28 12:00:00,62.92,63.01,62.85,62.86,28201.0,55.1372,55.216,55.0758,55.0846,28201.0
2021-10-28 12:30:00,62.89,63.02,62.8,62.94,26975.0,55.1109,55.2248,55.032,55.1547,26975.0
2021-10-28 13:00:00,62.95,63.0,62.7,62.76,125236.0,55.1635,55.2073,54.9444,54.997,125236.0
2021-10-28 13:30:00,62.75,62.92,62.74,62.83,95940.0,54.9882,55.1372,54.9794,55.0583,95940.0
2021-10-28 14:00:00,62.87,62.92,62.79,62.83,22227.0,55.0933,55.1372,55.0232,55.0583,22227.0
2021-10-28 14:30:00,62.84,62.96,62.67,62.73,53055.0,55.0671,55.1722,54.9181,54.9707,53055.0
2021-10-28 15:00:00,62.72,62.72,62.37,62.4,153884.0,54.9619,54.9619,54.6552,54.6815,153884.0
2021-10-28 15:30:00,62.39,62.89,62.37,62.84,414855.0,54.6727,55.1109,54.6552,55.0671,414855.0
2021-10-29 09:30:00,63.12,63.79,63.06,63.73,74937.0,55.3124,55.8995,55.2598,55.847,74937.0
2021-10-29 10:00:00,63.73,63.75,63.13,63.35,73236.0,55.847,55.8645,55.3212,55.514,73236.0
2021-10-29 10:30:00,63.34,63.45,63.28,63.28,67350.0,55.5052,55.6016,55.4526,55.4526,67350.0
2021-10-29 11:00:00,63.3,63.63,63.28,63.57,42138.0,55.4702,55.7593,55.4526,55.7068,42138.0
2021-10-29 11:30:00,63.57,63.66,63.45,63.45,30551.0,55.7068,55.7856,55.6016,55.6016,30551.0
2021-10-29 12:00:00,63.46,63.46,63.2,63.2,25087.0,55.6104,55.6104,55.3825,55.3825,25087.0
2021-10-29 12:30:00,63.21,63.28,63.1,63.15,26127.0,55.3913,55.4526,55.2949,55.3387,26127.0
2021-10-29 13:00:00,63.18,63.41,63.12,63.27,27545.0,55.365,55.5666,55.3124,55.4439,27545.0
2021-10-29 13:30:00,63.27,63.29,63.12,63.26,19939.0,55.4439,55.4614,55.3124,55.4351,19939.0
2021-10-29 14:00:00,63.26,63.26,62.97,63.0,30195.0,55.4351,55.4351,55.181,55.2073,30195.0
2021-10-29 14:30:00,62.99,63.16,62.92,63.09,31423.0,55.1985,55.3475,55.1372,55.2861,31423.0
2021-10-29 15:00:00,63.09,63.25,62.94,63.05,56131.0,55.2861,55.4263,55.1547,55.2511,56131.0
2021-10-29 15:30:00,63.06,63.26,62.96,63.01,177666.0,55.2598,55.4351,55.1722,55.216,177666.0
2021-11-01 09:30:00,63.55,64.32,63.41,63.88,94294.0,55.6892,56.364,55.5666,55.9784,94294.0
2021-11-01 10:00:00,63.93,64.67,63.78,64.38,61798.0,56.0222,56.6707,55.8908,56.4166,61798.0
2021-11-01 10:30:00,64.39,64.71,64.35,64.5,74301.0,56.4253,56.7058,56.3903,56.5217,74301.0
2021-11-01 11:00:00,64.51,64.88,64.5,64.75,38797.0,56.5305,56.8547,56.5217,56.7408,38797.0
2021-11-01 11:30:00,64.79,64.79,64.46,64.54,23776.0,56.7759,56.7759,56.4867,56.5568,23776.0
2021-11-01 12:00:00,64.6,64.92,64.59,64.75,45274.0,56.6094,56.8898,56.6006,56.7408,45274.0
2021-11-01 12:30:00,64.74,64.74,64.54,64.54,29642.0,56.732,56.732,56.5568,56.5568,29642.0
2021-11-01 13:00:00,64.54,64.54,64.23,64.23,64600.0,56.5568,56.5568,56.2851,56.2851,64600.0
2021-11-01 13:30:00,64.23,64.37,64.0,64.0,98157.0,56.2851,56.4078,56.0836,56.0836,98157.0
2021-11-01 14:00:00,64.01,64.15,63.96,64.12,31475.0,56.0923,56.215,56.0485,56.1887,31475.0
2021-11-01 14:30:00,64.12,64.23,64.0,64.01,33406.0,56.1887,56.2851,56.0836,56.0923,33406.0
2021-11-01 15:00:00,64.01,64.08,63.79,63.94,89783.0,56.0923,56.1537,55.8995,56.031,89783.0
2021-11-01 15:30:00,63.94,64.21,63.87,64.16,221443.0,56.031,56.2676,55.9697,56.2238,221443.0
2021-11-02 09:30:00,64.04,64.11,63.65,64.05,67945.0,56.1186,56.18,55.7769,56.1274,67945.0
2021-11-02 10:00:00,64.01,64.64,63.99,64.13,45832.0,56.0923,56.6444,56.0748,56.1975,45832.0
2021-11-02 10:30:00,64.09,64.45,64.02,64.26,49050.0,56.1624,56.4779,56.1011,56.3114,49050.0
2021-11-02 11:00:00,64.28,64.5,64.24,64.45,26699.0,56.3289,56.5217,56.2939,56.4779,26699.0
2021-11-02 11:30:00,64.45,64.47,63.97,64.0,33406.0,56.4779,56.4954,56.0573,56.0836,33406.0
2021-11-02 12:00:00,64.0,64.16,64.0,64.01,46779.0,56.0836,56.2238,56.0836,56.0923,46779.0
2021-11-02 12:30:00,64.02,64.1,63.83,63.84,40289.0,56.1011,56.1712,55.9346,55.9434,40289.0
2021-11-02 13:00:00,63.83,64.08,63.74,64.06,53262.0,55.9346,56.1537,55.8557,56.1362,53262.0
2021-11-02 13:30:00,64.05,64.13,64.0,64.08,23995.0,56.1274,56.1975,56.0836,56.1537,23995.0
2021-11-02 14:00:00,64.09,64.11,63.85,63.98,35962.0,56.1624,56.18,55.9521,56.066,35962.0
2021-11-02 14:30:00,63.97,64.1,63.97,64.01,33165.0,56.0573,56.1712,56.0573,56.0923,33165.0
2021-11-02 15:00:00,64.01,64.01,63.84,63.97,44375.0,56.0923,56.0923,55.9434,56.0573,44375.0
2021-11-02 15:30:00,63.99,64.01,63.8,63.94,138033.0,56.0748,56.0923,55.9083,56.031,138033.0
2021-11-03 09:30:00,63.55,64.35,63.23,64.27,112871.0,55.6892,56.3903,55.4088,56.3202,112871.0
2021-11-03 10:00:00,64.27,64.5,64.14,64.5,115449.0,56.3202,56.5217,56.2063,56.5217,115449.0
2021-11-03 10:30:00,64.52,64.95,64.44,64.79,77435.0,56.5393,56.9161,56.4691,56.7759,77435.0
2021-11-03 11:00:00,64.8,65.13,64.79,64.88,43174.0,56.7846,57.0738,56.7759,56.8547,43174.0
2021-11-03 11:30:00,64.87,64.97,64.77,64.9,52810.0,56.846,56.9336,56.7583,56.8722,52810.0
2021-11-03 12:00:00,64.9,65.08,64.85,64.9,39723.0,56.8722,57.03,56.8284,56.8722,39723.0
2021-11-03 12:30:00,64.89,65.09,64.89,64.97,45967.0,56.8635,57.0387,56.8635,56.9336,45967.0
2021-11-03 13:00:00,64.96,65.05,64.93,64.99,60694.0,56.9248,57.0037,56.8985,56.9511,60694.0
2021-11-03 13:30:00,64.99,65.29,64.92,65.2,67997.0,56.9511,57.214,56.8898,57.1351,67997.0
2021-11-03 14:00:00,65.24,66.06,65.2,65.85,87296.0,57.1702,57.8888,57.1351,57.7047,87296.0
2021-11-03 14:30:00,65.83,66.2,65.71,65.96,96402.0,57.6872,58.0114,57.5821,57.8011,96402.0
2021-11-03 15:00:00,65.97,66.24,65.92,66.11,72633.0,57.8099,58.0465,57.7661,57.9326,72633.0
2021-11-03 15:30:00,66.12,66.15,65.75,65.8,186889.0,57.9413,57.9676,57.6171,57.6609,186889.0
2021-11-04 09:30:00,65.68,65.78,64.88,64.94,53995.0,57.5558,57.6434,56.8547,56.9073,53995.0
2021-11-04 10:00:00,64.92,65.41,64.68,64.8,45919.0,56.8898,57.3192,56.6795,56.7846,45919.0
2021-11-04 10:30:00,64.79,64.87,63.83,63.91,94939.0,56.7759,56.846,55.9346,56.0047,94939.0
2021-11-04 11:00:00,63.89,64.23,63.82,64.01,140837.0,55.9872,56.2851,55.9258,56.0923,140837.0
2021-11-04 11:30:00,63.98,64.41,63.96,64.18,65052.0,56.066,56.4429,56.0485,56.2413,65052.0
2021-11-04 12:00:00,64.19,64.3,64.03,64.11,36997.0,56.2501,56.3465,56.1099,56.18,36997.0
2021-11-04 12:30:00,64.1,64.38,64.02,64.23,20499.0,56.1712,56.4166,56.1011,56.2851,20499.0
2021-11-04 13:00:00,64.21,64.31,64.14,64.26,31708.0,56.2676,56.3552,56.2063,56.3114,31708.0
2021-11-04 13:30:00,64.27,64.29,64.18,64.18,29095.0,56.3202,56.3377,56.2413,56.2413,29095.0
2021-11-04 14:00:00,64.17,64.22,63.97,63.99,24654.0,56.2325,56.2764,56.0573,56.0748,24654.0
2021-11-04 14:30:00,64.0,64.08,63.91,64.07,30286.0,56.0836,56.1537,56.0047,56.1449,30286.0
2021-11-04 15:00:00,64.06,64.25,63.96,64.18,125420.0,56.1362,56.3026,56.0485,56.2413,125420.0
2021-11-04 15:30:00,64.2,64.3,64.01,64.3,262537.0,56.2588,56.3465,56.0923,56.3465,262537.0
2021-11-05 09:30:00,64.47,65.77,64.3,65.77,111822.0,56.4954,57.6346,56.3465,57.6346,111822.0
2021-11-05 10:00:00,65.71,65.85,65.6,65.64,44199.0,57.5821,57.7047,57.4857,57.5207,44199.0
2021-11-05 10:30:00,65.66,65.71,65.29,65.48,52680.0,57.5382,57.5821,57.214,57.3805,52680.0
2021-11-05 11:00:00,65.49,65.6,65.46,65.55,29524.0,57.3893,57.4857,57.363,57.4418,29524.0
2021-11-05 11:30:00,65.54,65.54,64.79,65.03,29807.0,57.4331,57.4331,56.7759,56.9862,29807.0
2021-11-05 12:00:00,65.03,65.07,64.83,64.94,29577.0,56.9862,57.0212,56.8109,56.9073,29577.0
2021-11-05 12:30:00,64.95,64.97,64.79,64.81,20397.0,56.9161,56.9336,56.7759,56.7934,20397.0
2021-11-05 13:00:00,64.81,64.87,64.62,64.64,28497.0,56.7934,56.846,56.6269,56.6444,28497.0
2021-11-05 13:30:00,64.64,64.89,64.49,64.75,26235.0,56.6444,56.8635,56.513,56.7408,26235.0
2021-11-05 14:00:00,64.74,64.92,64.67,64.78,24795.0,56.732,56.8898,56.6707,56.7671,24795.0
2021-11-05 14:30:00,64.78,64.86,64.71,64.77,27749.0,56.7671,56.8372,56.7058,56.7583,27749.0
2021-11-05 15:00:00,64.76,64.88,64.66,64.74,36819.0,56.7496,56.8547,56.6619,56.732,36819.0
2021-11-05 15:30:00,64.75,64.86,64.55,64.8,115554.0,56.7408,56.8372,56.5655,56.7846,115554.0
2021-11-08 09:30:00,65.06,66.13,65.0,65.72,60628.0,57.0125,57.9501,56.9599,57.5908,60628.0
2021-11-08 10:00:00,65.75,65.76,65.34,65.56,64690.0,57.6171,57.6259,57.2578,57.4506,64690.0
2021-11-08 10:30:00,65.54,65.86,65.4,65.74,34037.0,57.4331,57.7135,57.3104,57.6083,34037.0
2021-11-08 11:00:00,65.77,65.9,65.59,65.68,29817.0,57.6346,57.7486,57.4769,57.5558,29817.0
2021-11-08 11:30:00,65.67,65.89,65.57,65.78,33643.0,57.547,57.7398,57.4594,57.6434,33643.0
2021-11-08 12:00:00,65.78,65.8,65.61,65.62,24711.0,57.6434,57.6609,57.4944,57.5032,24711.0
2021-11-08 12:30:00,65.64,65.68,65.41,65.43,15523.0,57.5207,57.5558,57.3192,57.3367,15523.0
2021-11-08 13:00:00,65.44,65.45,65.27,65.3,15505.0,57.3455,57.3542,57.1965,57.2228,15505.0
2021-11-08 13:30:00,65.28,65.31,65.15,65.21,18726.0,57.2052,57.2315,57.0913,57.1439,18726.0
2021-11-08 14:00:00,65.21,65.29,64.82,64.9,23831.0,57.1439,57.214,56.8021,56.8722,23831.0
2021-11-08 14:30:00,64.9,65.15,64.89,65.14,22447.0,56.8722,57.0913,56.8635,57.0826,22447.0
2021-11-08 15:00:00,65.14,65.32,65.12,65.12,31705.0,57.0826,57.2403,57.065,57.065,31705.0
2021-11-08 15:30:00,65.12,65.39,65.07,65.36,97039.0,57.065,57.3016,57.0212,57.2753,97039.0
2021-11-09 09:30:00,64.32,64.48,63.38,63.86,190843.0,56.6927,56.8338,55.8642,56.2873,190843.0
2021-11-09 10:00:00,63.87,64.63,63.75,64.62,104708.0,56.2961,56.966,56.1903,56.9572,104708.0
2021-11-09 10:30:00,64.63,64.74,64.38,64.53,54363.0,56.966,57.0629,56.7456,56.8778,54363.0
2021-11-09 11:00:00,64.54,64.61,64.25,64.35,62628.0,56.8867,56.9484,56.631,56.7192,62628.0
2021-11-09 11:30:00,64.35,64.64,64.35,64.37,65112.0,56.7192,56.9748,56.7192,56.7368,65112.0
2021-11-09 12:00:00,64.36,64.57,64.28,64.52,70104.0,56.728,56.9131,56.6575,56.869,70104.0
2021-11-09 12:30:00,64.5,64.86,64.46,64.81,23633.0,56.8514,57.1687,56.8161,57.1246,23633.0
2021-11-09 13:00:00,64.81,64.99,64.77,64.85,34435.0,57.1246,57.2833,57.0894,57.1599,34435.0
2021-11-09 13:30:00,64.86,64.97,64.86,64.9,27134.0,57.1687,57.2657,57.1687,57.204,27134.0
2021-11-09 14:00:00,64.9,65.3,64.9,65.26,42563.0,57.204,57.5565,57.204,57.5213,42563.0
2021-11-09 14:30:00,65.26,65.31,65.09,65.09,25432.0,57.5213,57.5653,57.3714,57.3714,25432.0
2021-11-09 15:00:00,65.09,65.1,64.89,65.06,68089.0,57.3714,57.3803,57.1952,57.345,68089.0
2021-11-09 15:30:00,65.07,65.27,64.94,65.14,85831.0,57.3538,57.5301,57.2392,57.4155,85831.0
2021-11-10 09:30:00,65.18,65.5,64.91,65.45,46877.0,57.4508,57.7328,57.2128,57.6887,46877.0
2021-11-10 10:00:00,65.45,65.5,65.1,65.43,34013.0,57.6887,57.7328,57.3803,57.6711,34013.0
2021-11-10 10:30:00,65.43,65.79,65.41,65.64,47857.0,57.6711,57.9884,57.6535,57.8562,47857.0
2021-11-10 11:00:00,65.63,65.72,65.5,65.55,24345.0,57.8474,57.9267,57.7328,57.7769,24345.0
2021-11-10 11:30:00,65.56,65.75,65.54,65.69,24003.0,57.7857,57.9532,57.7681,57.9003,24003.0
2021-11-10 12:00:00,65.7,65.72,65.36,65.38,31296.0,57.9091,57.9267,57.6094,57.627,31296.0
2021-11-10 12:30:00,65.4,65.56,65.27,65.29,28815.0,57.6447,57.7857,57.5301,57.5477,28815.0
2021-11-10 13:00:00,65.29,65.42,65.24,65.38,42257.0,57.5477,57.6623,57.5036,57.627,42257.0
2021-11-10 13:30:00,65.37,65.47,65.14,65.24,61215.0,57.6182,57.7064,57.4155,57.5036,61215.0
2021-11-10 14:00:00,65.23,65.23,64.81,64.85,57923.0,57.4948,57.4948,57.1246,57.1599,57923.0
2021-11-10 14:30:00,64.86,65.0,64.68,64.81,49388.0,57.1687,57.2921,57.0101,57.1246,49388.0
2021-11-10 15:00:00,64.81,65.14,64.72,65.11,150025.0,57.1246,57.4155,57.0453,57.3891,150025.0
2021-11-10 15:30:00,65.1,65.2,64.94,65.07,151858.0,57.3803,57.4684,57.2392,57.3538,151858.0
2021-11-11 09:30:00,65.17,65.99,65.02,65.61,42183.0,57.4419,58.1647,57.3097,57.8298,42183.0
2021-11-11 10:00:00,65.59,65.81,65.44,65.61,34815.0,57.8121,58.0061,57.6799,57.8298,34815.0
2021-11-11 10:30:00,65.6,65.89,65.57,65.84,25217.0,57.821,58.0766,57.7945,58.0325,25217.0
2021-11-11 11:00:00,65.84,65.99,65.75,65.98,20951.0,58.0325,58.1647,57.9532,58.1559,20951.0
2021-11-11 11:30:00,65.97,66.18,65.96,66.03,24479.0,58.1471,58.3322,58.1383,58.2,24479.0
2021-11-11 12:00:00,66.07,66.43,66.05,66.4,22613.0,58.2352,58.5525,58.2176,58.5261,22613.0
2021-11-11 12:30:00,66.38,66.46,66.23,66.37,19564.0,58.5085,58.579,58.3763,58.4997,19564.0
2021-11-11 13:00:00,66.37,66.38,66.12,66.19,21233.0,58.4997,58.5085,58.2793,58.341,21233.0
2021-11-11 13:30:00,66.2,66.39,66.2,66.28,22474.0,58.3498,58.5173,58.3498,58.4203,22474.0
2021-11-11 14:00:00,66.26,66.27,66.09,66.15,26021.0,58.4027,58.4115,58.2529,58.3057,26021.0
2021-11-11 14:30:00,66.15,66.16,65.98,66.05,26236.0,58.3057,58.3146,58.1559,58.2176,26236.0
2021-11-11 15:00:00,66.09,66.16,65.94,66.05,44650.0,58.2529,58.3146,58.1206,58.2176,44650.0
2021-11-11 15:30:00,66.06,66.1,65.84,65.86,148954.0,58.2264,58.2617,58.0325,58.0501,148954.0
2021-11-12 09:30:00,65.76,66.1,65.36,65.81,46421.0,57.962,58.2617,57.6094,58.0061,46421.0
2021-11-12 10:00:00,65.77,65.78,65.26,65.29,51352.0,57.9708,57.9796,57.5213,57.5477,51352.0
2021-11-12 10:30:00,65.32,65.48,65.18,65.25,33481.0,57.5742,57.7152,57.4508,57.5125,33481.0
2021-11-12 11:00:00,65.27,65.66,65.25,65.54,26418.0,57.5301,57.8738,57.5125,57.7681,26418.0
2021-11-12 11:30:00,65.54,65.68,65.45,65.6,25194.0,57.7681,57.8915,57.6887,57.821,25194.0
2021-11-12 12:00:00,65.62,65.72,65.41,65.43,22157.0,57.8386,57.9267,57.6535,57.6711,22157.0
2021-11-12 12:30:00,65.45,65.53,65.26,65.33,18566.0,57.6887,57.7593,57.5213,57.583,18566.0
2021-11-12 13:00:00,65.33,65.39,65.19,65.22,22824.0,57.583,57.6359,57.4596,57.486,22824.0
2021-11-12 13:30:00,65.2,65.24,64.95,65.1,24878.0,57.4684,57.5036,57.248,57.3803,24878.0
2021-11-12 14:00:00,65.14,65.28,65.13,65.24,19953.0,57.4155,57.5389,57.4067,57.5036,19953.0
2021-11-12 14:30:00,65.24,65.46,65.19,65.42,20887.0,57.5036,57.6976,57.4596,57.6623,20887.0
2021-11-12 15:00:00,65.42,65.42,65.29,65.38,33466.0,57.6623,57.6623,57.5477,57.627,33466.0
2021-11-12 15:30:00,65.41,65.56,65.33,65.49,93136.0,57.6535,57.7857,57.583,57.724,93136.0
2021-11-15 09:30:00,65.78,66.07,65.61,66.02,39628.0,57.9796,58.2352,57.8298,58.1912,39628.0
2021-11-15 10:00:00,66.01,66.35,65.8,66.23,39059.0,58.1823,58.482,57.9972,58.3763,39059.0
2021-11-15 10:30:00,66.25,66.42,66.14,66.3,40862.0,58.3939,58.5437,58.2969,58.438,40862.0
2021-11-15 11:00:00,66.3,66.39,66.01,66.14,31664.0,58.438,58.5173,58.1823,58.2969,31664.0
2021-11-15 11:30:00,66.17,66.26,66.07,66.16,26531.0,58.3234,58.4027,58.2352,58.3146,26531.0
2021-11-15 12:00:00,66.15,66.38,66.12,66.37,22928.0,58.3057,58.5085,58.2793,58.4997,22928.0
2021-11-15 12:30:00,66.36,66.52,66.36,66.46,49753.0,58.4908,58.6319,58.4908,58.579,49753.0
2021-11-15 13:00:00,66.48,66.53,66.37,66.41,25257.0,58.5966,58.6407,58.4997,58.5349,25257.0
2021-11-15 13:30:00,66.41,66.55,66.35,66.48,23194.0,58.5349,58.6583,58.482,58.5966,23194.0
2021-11-15 14:00:00,66.5,66.52,66.36,66.52,28338.0,58.6142,58.6319,58.4908,58.6319,28338.0
2021-11-15 14:30:00,66.52,66.56,66.39,66.49,29439.0,58.6319,58.6671,58.5173,58.6054,29439.0
2021-11-15 15:00:00,66.49,66.52,66.37,66.43,34576.0,58.6054,58.6319,58.4997,58.5525,34576.0
2021-11-15 15:30:00,66.42,66.42,66.15,66.36,100721.0,58.5437,58.5437,58.3057,58.4908,100721.0
2021-11-16 09:30:00,66.25,66.66,65.95,66.28,56900.0,58.3939,58.7553,58.1295,58.4203,56900.0
2021-11-16 10:00:00,66.27,66.45,66.17,66.36,23835.0,58.4115,58.5702,58.3234,58.4908,23835.0
2021-11-16 10:30:00,66.36,66.45,66.31,66.42,32236.0,58.4908,58.5702,58.4468,58.5437,32236.0
2021-11-16 11:00:00,66.44,66.52,66.36,66.49,30122.0,58.5613,58.6319,58.4908,58.6054,30122.0
2021-11-16 11:30:00,66.49,66.65,66.46,66.64,33416.0,58.6054,58.7464,58.579,58.7376,33416.0
2021-11-16 12:00:00,66.64,66.76,66.59,66.72,32584.0,58.7376,58.8434,58.6936,58.8081,32584.0
2021-11-16 12:30:00,66.73,66.99,66.72,66.98,32804.0,58.817,59.0461,58.8081,59.0373,32804.0
2021-11-16 13:00:00,66.98,67.07,66.89,67.01,51906.0,59.0373,59.1166,58.958,59.0638,51906.0
2021-11-16 13:30:00,67.02,67.04,66.85,66.89,49950.0,59.0726,59.0902,58.9227,58.958,49950.0
2021-11-16 14:00:00,66.89,66.96,66.74,66.75,24179.0,58.958,59.0197,58.8258,58.8346,24179.0
2021-11-16 14:30:00,66.76,66.86,66.61,66.65,40320.0,58.8434,58.9315,58.7112,58.7464,40320.0
2021-11-16 15:00:00,66.66,66.7,66.52,66.6,63869.0,58.7553,58.7905,58.6319,58.7024,63869.0
2021-11-16 15:30:00,66.6,66.73,66.37,66.44,173789.0,58.7024,58.817,58.4997,58.5613,173789.0
2021-11-17 09:30:00,66.8,66.99,65.98,65.99,77918.0,58.8787,59.0461,58.1559,58.1647,77918.0
2021-11-17 10:00:00,65.96,66.21,65.68,65.72,78154.0,58.1383,58.3586,57.8915,57.9267,78154.0
2021-11-17 10:30:00,65.77,66.13,65.75,66.0,60535.0,57.9708,58.2881,57.9532,58.1735,60535.0
2021-11-17 11:00:00,65.97,65.98,65.47,65.55,28910.0,58.1471,58.1559,57.7064,57.7769,28910.0
2021-11-17 11:30:00,65.53,65.98,65.47,65.94,79634.0,57.7593,58.1559,57.7064,58.1206,79634.0
2021-11-17 12:00:00,65.92,66.03,65.81,65.93,37314.0,58.103,58.2,58.0061,58.1118,37314.0
2021-11-17 12:30:00,65.94,66.15,65.87,66.15,59869.0,58.1206,58.3057,58.0589,58.3057,59869.0
2021-11-17 13:00:00,66.14,66.37,66.13,66.22,33752.0,58.2969,58.4997,58.2881,58.3674,33752.0
2021-11-17 13:30:00,66.21,66.31,66.11,66.22,24494.0,58.3586,58.4468,58.2705,58.3674,24494.0
2021-11-17 14:00:00,66.22,66.24,65.99,66.08,25620.0,58.3674,58.3851,58.1647,58.244,25620.0
2021-11-17 14:30:00,66.08,66.25,66.07,66.15,18578.0,58.244,58.3939,58.2352,58.3057,18578.0
2021-11-17 15:00:00,66.16,66.4,66.11,66.37,29892.0,58.3146,58.5261,58.2705,58.4997,29892.0
2021-11-17 15:30:00,66.37,66.42,66.23,66.28,110546.0,58.4997,58.5437,58.3763,58.4203,110546.0
2021-11-18 09:30:00,66.34,66.79,66.3,66.38,55171.0,58.4732,58.8698,58.438,58.5085,55171.0
2021-11-18 10:00:00,66.35,66.44,65.82,65.92,56613.0,58.482,58.5613,58.0149,58.103,56613.0
2021-11-18 10:30:00,65.91,66.26,65.85,66.22,46435.0,58.0942,58.4027,58.0413,58.3674,46435.0
2021-11-18 11:00:00,66.23,66.42,66.06,66.06,60591.0,58.3763,58.5437,58.2264,58.2264,60591.0
2021-11-18 11:30:00,66.06,66.25,65.85,65.91,36996.0,58.2264,58.3939,58.0413,58.0942,36996.0
2021-11-18 12:00:00,65.92,65.97,65.85,65.9,20373.0,58.103,58.1471,58.0413,58.0854,20373.0
2021-11-18 12:30:00,65.91,66.02,65.78,65.8,26182.0,58.0942,58.1912,57.9796,57.9972,26182.0
2021-11-18 13:00:00,65.81,65.95,65.79,65.86,26413.0,58.0061,58.1295,57.9884,58.0501,26413.0
2021-11-18 13:30:00,65.85,66.02,65.82,66.02,20106.0,58.0413,58.1912,58.0149,58.1912,20106.0
2021-11-18 14:00:00,66.03,66.12,65.93,65.97,18773.0,58.2,58.2793,58.1118,58.1471,18773.0
2021-11-18 14:30:00,65.99,66.23,65.95,66.22,29015.0,58.1647,58.3763,58.1295,58.3674,29015.0
2021-11-18 15:00:00,66.22,66.69,66.17,66.58,154993.0,58.3674,58.7817,58.3234,58.6847,154993.0
2021-11-18 15:30:00,66.56,66.56,66.16,66.23,145727.0,58.6671,58.6671,58.3146,58.3763,145727.0
2021-11-19 09:30:00,64.88,65.09,64.22,64.35,158057.0,57.1863,57.3714,56.6046,56.7192,158057.0
2021-11-19 10:00:00,64.32,64.78,64.1,64.64,76179.0,56.6927,57.0982,56.4988,56.9748,76179.0
2021-11-19 10:30:00,64.63,65.19,64.59,65.03,58545.0,56.966,57.4596,56.9307,57.3186,58545.0
2021-11-19 11:00:00,65.03,65.21,65.0,65.11,34200.0,57.3186,57.4772,57.2921,57.3891,34200.0
2021-11-19 11:30:00,65.1,65.26,65.05,65.26,32121.0,57.3803,57.5213,57.3362,57.5213,32121.0
2021-11-19 12:00:00,65.26,65.62,65.25,65.62,30006.0,57.5213,57.8386,57.5125,57.8386,30006.0
2021-11-19 12:30:00,65.62,65.96,65.6,65.81,31962.0,57.8386,58.1383,57.821,58.0061,31962.0
2021-11-19 13:00:00,65.82,65.89,65.61,65.63,18758.0,58.0149,58.0766,57.8298,57.8474,18758.0
2021-11-19 13:30:00,65.64,65.65,65.37,65.54,25077.0,57.8562,57.865,57.6182,57.7681,25077.0
2021-11-19 14:00:00,65.54,65.61,65.46,65.46,34782.0,57.7681,57.8298,57.6976,57.6976,34782.0
2021-11-19 14:30:00,65.47,65.51,65.31,65.32,31351.0,57.7064,57.7416,57.5653,57.5742,31351.0
2021-11-19 15:00:00,65.32,65.54,65.32,65.37,39175.0,57.5742,57.7681,57.5742,57.6182,39175.0
2021-11-19 15:30:00,65.34,65.62,65.32,65.4,115735.0,57.5918,57.8386,57.5742,57.6447,115735.0
2021-11-22 09:30:00,65.73,66.91,65.11,66.91,61908.0,57.9355,58.9756,57.3891,58.9756,61908.0
2021-11-22 10:00:00,66.96,67.33,66.91,67.21,43944.0,59.0197,59.3458,58.9756,59.24,43944.0
2021-11-22 10:30:00,67.23,67.28,66.97,66.98,28085.0,59.2577,59.3017,59.0285,59.0373,28085.0
2021-11-22 11:00:00,67.0,67.56,66.91,67.48,35194.0,59.0549,59.5485,58.9756,59.478,35194.0
2021-11-22 11:30:00,67.49,67.49,66.62,66.76,19250.0,59.4868,59.4868,58.72,58.8434,19250.0
2021-11-22 12:00:00,66.8,66.87,66.62,66.85,34461.0,58.8787,58.9404,58.72,58.9227,34461.0
2021-11-22 12:30:00,66.84,67.18,66.71,67.17,32015.0,58.9139,59.2136,58.7993,59.2048,32015.0
2021-11-22 13:00:00,67.18,67.32,66.92,66.92,17764.0,59.2136,59.337,58.9844,58.9844,17764.0
2021-11-22 13:30:00,67.0,67.06,66.98,67.02,12182.0,59.0549,59.1078,59.0373,59.0726,12182.0
2021-11-22 14:00:00,67.03,67.04,66.81,67.0,14332.0,59.0814,59.0902,58.8875,59.0549,14332.0
2021-11-22 14:30:00,66.98,67.05,66.93,66.97,21380.0,59.0373,59.099,58.9932,59.0285,21380.0
2021-11-22 15:00:00,66.96,67.02,66.71,66.74,30227.0,59.0197,59.0726,58.7993,58.8258,30227.0
2021-11-22 15:30:00,66.73,66.88,66.16,66.24,135176.0,58.817,58.9492,58.3146,58.3851,135176.0
2021-11-23 09:30:00,66.86,67.41,66.55,67.21,121556.0,58.9315,59.4163,58.6583,59.24,121556.0
2021-11-23 10:00:00,67.18,67.33,67.0,67.15,27666.0,59.2136,59.3458,59.0549,59.1872,27666.0
2021-11-23 10:30:00,67.08,67.37,67.02,67.12,28338.0,59.1255,59.3811,59.0726,59.1607,28338.0
2021-11-23 11:00:00,67.18,67.28,66.88,67.09,30995.0,59.2136,59.3017,58.9492,59.1343,30995.0
2021-11-23 11:30:00,67.07,67.33,67.0,67.22,24054.0,59.1166,59.3458,59.0549,59.2489,24054.0
2021-11-23 12:00:00,67.19,67.34,67.06,67.25,17487.0,59.2224,59.3546,59.1078,59.2753,17487.0
2021-11-23 12:30:00,67.23,67.32,67.18,67.26,18435.0,59.2577,59.337,59.2136,59.2841,18435.0
2021-11-23 13:00:00,67.25,67.34,67.08,67.24,23129.0,59.2753,59.3546,59.1255,59.2665,23129.0
2021-11-23 13:30:00,67.28,67.38,67.23,67.23,16688.0,59.3017,59.3899,59.2577,59.2577,16688.0
2021-11-23 14:00:00,67.23,67.36,67.16,67.25,33709.0,59.2577,59.3723,59.196,59.2753,33709.0
2021-11-23 14:30:00,67.25,67.36,67.1,67.33,11909.0,59.2753,59.3723,59.1431,59.3458,11909.0
2021-11-23 15:00:00,67.3,67.56,67.28,67.49,44836.0,59.3194,59.5485,59.3017,59.4868,44836.0
2021-11-23 15:30:00,67.47,67.75,67.4,67.6,105325.0,59.4692,59.716,59.4075,59.5838,105325.0
2021-11-24 09:30:00,67.47,68.1,67.35,67.92,38883.0,59.4692,60.0245,59.3634,59.8658,38883.0
2021-11-24 10:00:00,67.89,68.25,67.78,67.91,56308.0,59.8394,60.1567,59.7424,59.857,56308.0
2021-11-24 10:30:00,67.92,68.07,67.85,67.91,51800.0,59.8658,59.9981,59.8041,59.857,51800.0
2021-11-24 11:00:00,67.91,68.05,67.83,67.88,66180.0,59.857,59.9804,59.7865,59.8306,66180.0
2021-11-24 11:30:00,67.88,67.93,67.28,67.38,86981.0,59.8306,59.8747,59.3017,59.3899,86981.0
2021-11-24 12:00:00,67.42,67.68,67.35,67.59,12329.0,59.4251,59.6543,59.3634,59.575,12329.0
2021-11-24 12:30:00,67.58,67.68,67.53,67.66,18135.0,59.5662,59.6543,59.5221,59.6367,18135.0
2021-11-24 13:00:00,67.65,67.75,67.54,67.66,47964.0,59.6279,59.716,59.5309,59.6367,47964.0
2021-11-24 13:30:00,67.67,67.84,67.62,67.79,8887.0,59.6455,59.7953,59.6014,59.7513,8887.0
2021-11-24 14:00:00,67.81,67.85,67.59,67.7,11341.0,59.7689,59.8041,59.575,59.6719,11341.0
2021-11-24 14:30:00,67.71,67.84,67.71,67.83,12080.0,59.6807,59.7953,59.6807,59.7865,12080.0
2021-11-24 15:00:00,67.79,68.02,67.79,67.96,22386.0,59.7513,59.954,59.7513,59.9011,22386.0
2021-11-24 15:30:00,67.95,67.95,67.4,67.49,123726.0,59.8923,59.8923,59.4075,59.4868,123726.0
2021-11-26 09:30:00,64.73,64.88,62.82,63.24,453278.0,57.0541,57.1863,55.3706,55.7408,453278.0
2021-11-26 10:00:00,63.24,64.0,63.05,63.68,144846.0,55.7408,56.4107,55.5733,56.1286,144846.0
2021-11-26 10:30:00,63.65,64.07,63.48,63.77,121450.0,56.1022,56.4724,55.9524,56.208,121450.0
2021-11-26 11:00:00,63.78,63.91,63.48,63.68,93408.0,56.2168,56.3314,55.9524,56.1286,93408.0
2021-11-26 11:30:00,63.67,63.97,63.58,63.72,35445.0,56.1198,56.3842,56.0405,56.1639,35445.0
2021-11-26 12:00:00,63.7,64.27,63.62,64.15,41457.0,56.1463,56.6487,56.0758,56.5429,41457.0
2021-11-26 12:30:00,64.12,64.7,63.87,64.17,106896.0,56.5165,57.0277,56.2961,56.5605,106896.0
2021-11-29 09:30:00,65.36,65.67,64.3,64.53,66136.0,57.6094,57.8827,56.6751,56.8778,66136.0
2021-11-29 10:00:00,64.53,64.7,64.25,64.32,43512.0,56.8778,57.0277,56.631,56.6927,43512.0
2021-11-29 10:30:00,64.3,64.47,63.94,64.1,101925.0,56.6751,56.825,56.3578,56.4988,101925.0
2021-11-29 11:00:00,64.09,64.36,63.95,63.95,70923.0,56.49,56.728,56.3666,56.3666,70923.0
2021-11-29 11:30:00,63.95,64.42,63.83,64.39,53754.0,56.3666,56.7809,56.2609,56.7544,53754.0
2021-11-29 12:00:00,64.37,65.18,64.36,64.98,83280.0,56.7368,57.4508,56.728,57.2745,83280.0
2021-11-29 12:30:00,64.98,65.25,64.98,65.22,27099.0,57.2745,57.5125,57.2745,57.486,27099.0
2021-11-29 13:00:00,65.22,65.27,65.04,65.23,87179.0,57.486,57.5301,57.3274,57.4948,87179.0
2021-11-29 13:30:00,65.24,65.39,64.94,65.1,89803.0,57.5036,57.6359,57.2392,57.3803,89803.0
2021-11-29 14:00:00,65.11,65.24,65.02,65.17,40658.0,57.3891,57.5036,57.3097,57.4419,40658.0
2021-11-29 14:30:00,65.17,65.3,65.09,65.23,59219.0,57.4419,57.5565,57.3714,57.4948,59219.0
2021-11-29 15:00:00,65.29,65.36,65.18,65.29,49697.0,57.5477,57.6094,57.4508,57.5477,49697.0
2021-11-29 15:30:00,65.28,65.43,64.88,64.91,234691.0,57.5389,57.6711,57.1863,57.2128,234691.0
2021-11-30 09:30:00,63.83,64.07,63.16,63.45,98583.0,56.2609,56.4724,55.6703,55.9259,98583.0
2021-11-30 10:00:00,63.4,63.74,63.11,63.32,77216.0,55.8818,56.1815,55.6262,55.8113,77216.0
2021-11-30 10:30:00,63.32,64.22,63.32,63.68,76243.0,55.8113,56.6046,55.8113,56.1286,76243.0
2021-11-30 11:00:00,63.66,64.28,63.31,63.98,62621.0,56.111,56.6575,55.8025,56.3931,62621.0
2021-11-30 11:30:00,63.95,63.95,63.14,63.44,51447.0,56.3666,56.3666,55.6527,55.9171,51447.0
2021-11-30 12:00:00,63.44,63.48,63.09,63.34,57695.0,55.9171,55.9524,55.6086,55.829,57695.0
2021-11-30 12:30:00,63.34,63.48,63.2,63.29,30280.0,55.829,55.9524,55.7056,55.7849,30280.0
2021-11-30 13:00:00,63.29,63.29,62.81,62.83,33045.0,55.7849,55.7849,55.3618,55.3794,33045.0
2021-11-30 13:30:00,62.82,63.33,62.71,63.33,38908.0,55.3706,55.8201,55.2737,55.8201,38908.0
2021-11-30 14:00:00,63.33,63.57,63.24,63.34,73607.0,55.8201,56.0317,55.7408,55.829,73607.0
2021-11-30 14:30:00,63.34,63.44,63.16,63.27,34005.0,55.829,55.9171,55.6703,55.7673,34005.0
2021-11-30 15:00:00,63.28,63.43,63.21,63.31,86366.0,55.7761,55.9083,55.7144,55.8025,86366.0
2021-11-30 15:30:00,63.29,63.6,62.73,63.08,210066.0,55.7849,56.0581,55.2913,55.5998,210066.0
2021-12-01 09:30:00,64.57,64.7,63.6,64.64,108911.0,56.9131,57.0277,56.0581,56.9748,108911.0
2021-12-01 10:00:00,64.74,65.27,64.67,64.88,35015.0,57.0629,57.5301,57.0012,57.1863,35015.0
2021-12-01 10:30:00,64.93,65.08,64.47,64.7,54840.0,57.2304,57.3626,56.825,57.0277,54840.0
2021-12-01 11:00:00,64.72,64.77,64.37,64.47,306145.0,57.0453,57.0894,56.7368,56.825,306145.0
2021-12-01 11:30:00,64.48,64.7,63.69,63.79,39904.0,56.8338,57.0277,56.1375,56.2256,39904.0
2021-12-01 12:00:00,63.88,64.48,63.74,64.04,42077.0,56.3049,56.8338,56.1815,56.4459,42077.0
2021-12-01 12:30:00,64.05,64.17,63.4,63.44,36925.0,56.4548,56.5605,55.8818,55.9171,36925.0
2021-12-01 13:00:00,63.45,63.61,63.18,63.41,41313.0,55.9259,56.0669,55.6879,55.8907,41313.0
2021-12-01 13:30:00,63.41,63.47,62.93,63.22,55412.0,55.8907,55.9435,55.4676,55.7232,55412.0
2021-12-01 14:00:00,63.13,63.39,62.87,63.23,70568.0,55.6439,55.873,55.4147,55.732,70568.0
2021-12-01 14:30:00,63.2,63.36,62.98,62.98,65344.0,55.7056,55.8466,55.5116,55.5116,65344.0
2021-12-01 15:00:00,63.02,63.06,62.52,62.59,148705.0,55.5469,55.5822,55.1062,55.1679,148705.0
2021-12-01 15:30:00,62.58,63.3,62.35,62.35,469013.0,55.1591,55.7937,54.9564,54.9564,469013.0
2021-12-02 09:30:00,62.99,63.43,62.4,63.41,65594.0,55.5205,55.9083,55.0004,55.8907,65594.0
2021-12-02 10:00:00,63.51,63.77,63.32,63.48,65038.0,55.9788,56.208,55.8113,55.9524,65038.0
2021-12-02 10:30:00,63.46,63.6,63.02,63.59,46112.0,55.9347,56.0581,55.5469,56.0493,46112.0
2021-12-02 11:00:00,63.64,63.93,63.23,63.82,23207.0,56.0934,56.349,55.732,56.252,23207.0
2021-12-02 11:30:00,63.9,64.09,63.49,64.05,85160.0,56.3226,56.49,55.9612,56.4548,85160.0
2021-12-02 12:00:00,64.03,64.16,63.91,64.04,51747.0,56.4371,56.5517,56.3314,56.4459,51747.0
2021-12-02 12:30:00,64.05,64.33,63.92,64.04,153787.0,56.4548,56.7016,56.3402,56.4459,153787.0
2021-12-02 13:00:00,64.05,64.12,63.77,63.8,44070.0,56.4548,56.5165,56.208,56.2344,44070.0
2021-12-02 13:30:00,63.83,64.27,63.72,64.23,63803.0,56.2609,56.6487,56.1639,56.6134,63803.0
2021-12-02 14:00:00,64.2,64.46,64.09,64.45,61313.0,56.587,56.8161,56.49,56.8073,61313.0
2021-12-02 14:30:00,64.43,64.45,64.09,64.1,73963.0,56.7897,56.8073,56.49,56.4988,73963.0
2021-12-02 15:00:00,64.12,64.24,63.93,64.11,93791.0,56.5165,56.6222,56.349,56.5076,93791.0
2021-12-02 15:30:00,64.11,64.27,63.85,64.06,201968.0,56.5076,56.6487,56.2785,56.4636,201968.0
2021-12-03 09:30:00,64.25,64.4,63.58,63.63,40922.0,56.631,56.7633,56.0405,56.0846,40922.0
2021-12-03 10:00:00,63.69,63.98,63.43,63.98,38016.0,56.1375,56.3931,55.9083,56.3931,38016.0
2021-12-03 10:30:00,63.93,63.93,62.85,62.98,41310.0,56.349,56.349,55.3971,55.5116,41310.0
2021-12-03 11:00:00,62.97,63.12,62.6,62.7,38348.0,55.5028,55.635,55.1767,55.2648,38348.0
2021-12-03 11:30:00,62.68,62.97,62.38,62.38,23438.0,55.2472,55.5028,54.9828,54.9828,23438.0
2021-12-03 12:00:00,62.31,62.9,62.2,62.77,37979.0,54.9211,55.4411,54.8241,55.3265,37979.0
2021-12-03 12:30:00,62.76,62.91,62.46,62.6,19151.0,55.3177,55.4499,55.0533,55.1767,19151.0
2021-12-03 13:00:00,62.57,62.64,62.24,62.26,19184.0,55.1503,55.212,54.8594,54.877,19184.0
2021-12-03 13:30:00,62.25,62.29,61.78,61.84,24991.0,54.8682,54.9035,54.4539,54.5068,24991.0
2021-12-03 14:00:00,61.85,62.03,61.56,61.78,37479.0,54.5156,54.6743,54.26,54.4539,37479.0
2021-12-03 14:30:00,61.76,61.79,61.39,61.51,43215.0,54.4363,54.4628,54.1102,54.216,43215.0
2021-12-03 15:00:00,61.41,61.89,61.31,61.82,50213.0,54.1278,54.5509,54.0397,54.4892,50213.0
2021-12-03 15:30:00,61.82,62.13,61.24,61.91,215149.0,54.4892,54.7624,53.978,54.5685,215149.0
2021-12-06 09:30:00,62.96,63.54,62.64,63.44,77910.0,55.494,56.0052,55.212,55.9171,77910.0
2021-12-06 10:00:00,63.46,63.55,63.13,63.45,82145.0,55.9347,56.0141,55.6439,55.9259,82145.0
2021-12-06 10:30:00,63.51,64.18,63.47,64.17,107734.0,55.9788,56.5693,55.9435,56.5605,107734.0
2021-12-06 11:00:00,64.17,64.39,63.73,64.36,53151.0,56.5605,56.7544,56.1727,56.728,53151.0
2021-12-06 11:30:00,64.35,64.43,64.08,64.17,40878.0,56.7192,56.7897,56.4812,56.5605,40878.0
2021-12-06 12:00:00,64.18,64.64,64.12,64.42,84048.0,56.5693,56.9748,56.5165,56.7809,84048.0
2021-12-06 12:30:00,64.45,64.56,64.39,64.51,23692.0,56.8073,56.9043,56.7544,56.8602,23692.0
2021-12-06 13:00:00,64.55,64.77,64.52,64.62,38910.0,56.8955,57.0894,56.869,56.9572,38910.0
2021-12-06 13:30:00,64.61,65.05,64.59,64.9,49157.0,56.9484,57.3362,56.9307,57.204,49157.0
2021-12-06 14:00:00,64.89,64.96,64.62,64.75,27797.0,57.1952,57.2569,56.9572,57.0718,27797.0
2021-12-06 14:30:00,64.76,64.86,64.53,64.62,28168.0,57.0806,57.1687,56.8778,56.9572,28168.0
2021-12-06 15:00:00,64.6,64.73,64.05,64.15,75855.0,56.9395,57.0541,56.4548,56.5429,75855.0
2021-12-06 15:30:00,64.16,64.2,63.78,63.85,238136.0,56.5517,56.587,56.2168,56.2785,238136.0
2021-12-07 09:30:00,64.3,64.86,63.98,64.69,53817.0,56.6751,57.1687,56.3931,57.0189,53817.0
2021-12-07 10:00:00,64.71,64.9,64.51,64.72,31995.0,57.0365,57.204,56.8602,57.0453,31995.0
2021-12-07 10:30:00,64.76,65.0,64.39,64.94,31297.0,57.0806,57.2921,56.7544,57.2392,31297.0
2021-12-07 11:00:00,64.96,65.01,64.38,64.41,22094.0,57.2569,57.3009,56.7456,56.7721,22094.0
2021-12-07 11:30:00,64.45,64.45,64.1,64.13,27849.0,56.8073,56.8073,56.4988,56.5253,27849.0
2021-12-07 12:00:00,64.13,64.3,64.1,64.17,17112.0,56.5253,56.6751,56.4988,56.5605,17112.0
2021-12-07 12:30:00,64.18,64.28,64.06,64.15,19311.0,56.5693,56.6575,56.4636,56.5429,19311.0
2021-12-07 13:00:00,64.16,64.31,63.94,64.11,18992.0,56.5517,56.6839,56.3578,56.5076,18992.0
2021-12-07 13:30:00,64.11,64.32,64.07,64.17,23905.0,56.5076,56.6927,56.4724,56.5605,23905.0
2021-12-07 14:00:00,64.16,64.56,64.16,64.37,28613.0,56.5517,56.9043,56.5517,56.7368,28613.0
2021-12-07 14:30:00,64.34,64.5,64.32,64.43,22333.0,56.7104,56.8514,56.6927,56.7897,22333.0
2021-12-07 15:00:00,64.42,64.56,64.31,64.32,28654.0,56.7809,56.9043,56.6839,56.6927,28654.0
2021-12-07 15:30:00,64.32,64.47,64.09,64.45,158812.0,56.6927,56.825,56.49,56.8073,158812.0
2021-12-08 09:30:00,64.42,64.75,63.89,64.06,53942.0,56.7809,57.0718,56.3137,56.4636,53942.0
2021-12-08 10:00:00,64.07,64.24,63.57,63.58,50335.0,56.4724,56.6222,56.0317,56.0405,50335.0
2021-12-08 10:30:00,63.52,63.69,63.08,63.08,50363.0,55.9876,56.1375,55.5998,55.5998,50363.0
2021-12-08 11:00:00,63.11,63.59,63.11,63.59,36898.0,55.6262,56.0493,55.6262,56.0493,36898.0
2021-12-08 11:30:00,63.59,63.76,63.42,63.59,21852.0,56.0493,56.1992,55.8995,56.0493,21852.0
2021-12-08 12:00:00,63.58,63.7,63.47,63.47,16328.0,56.0405,56.1463,55.9435,55.9435,16328.0
2021-12-08 12:30:00,63.48,63.55,63.41,63.46,15992.0,55.9524,56.0141,55.8907,55.9347,15992.0
2021-12-08 13:00:00,63.45,63.47,63.14,63.37,34119.0,55.9259,55.9435,55.6527,55.8554,34119.0
2021-12-08 13:30:00,63.36,63.56,63.36,63.47,30307.0,55.8466,56.0229,55.8466,55.9435,30307.0
2021-12-08 14:00:00,63.46,63.59,63.34,63.35,28425.0,55.9347,56.0493,55.829,55.8378,28425.0
2021-12-08 14:30:00,63.34,63.52,63.29,63.5,28156.0,55.829,55.9876,55.7849,55.97,28156.0
2021-12-08 15:00:00,63.51,63.65,63.47,63.65,29378.0,55.9788,56.1022,55.9435,56.1022,29378.0
2021-12-08 15:30:00,63.64,63.75,63.31,63.36,121736.0,56.0934,56.1903,55.8025,55.8466,121736.0
2021-12-09 09:30:00,63.06,63.06,62.47,62.95,45805.0,55.5822,55.5822,55.0621,55.4852,45805.0
2021-12-09 10:00:00,62.94,63.33,62.92,63.03,25419.0,55.4764,55.8201,55.4588,55.5557,25419.0
2021-12-09 10:30:00,63.0,63.2,62.84,63.17,34992.0,55.5293,55.7056,55.3882,55.6791,34992.0
2021-12-09 11:00:00,63.18,63.28,62.96,63.03,30965.0,55.6879,55.7761,55.494,55.5557,30965.0
2021-12-09 11:30:00,63.06,63.57,63.04,63.49,27702.0,55.5822,56.0317,55.5645,55.9612,27702.0
2021-12-09 12:00:00,63.5,63.7,63.37,63.66,17798.0,55.97,56.1463,55.8554,56.111,17798.0
2021-12-09 12:30:00,63.66,64.02,63.66,64.02,20392.0,56.111,56.4283,56.111,56.4283,20392.0
2021-12-09 13:00:00,64.01,64.18,63.94,63.97,31358.0,56.4195,56.5693,56.3578,56.3842,31358.0
2021-12-09 13:30:00,63.99,64.14,63.9,63.91,30155.0,56.4019,56.5341,56.3226,56.3314,30155.0
2021-12-09 14:00:00,63.91,64.02,63.72,63.74,23655.0,56.3314,56.4283,56.1639,56.1815,23655.0
2021-12-09 14:30:00,63.76,63.8,63.66,63.68,41008.0,56.1992,56.2344,56.111,56.1286,41008.0
2021-12-09 15:00:00,63.64,63.68,63.33,63.46,96801.0,56.0934,56.1286,55.8201,55.9347,96801.0
2021-12-09 15:30:00,63.45,63.6,62.89,63.0,309984.0,55.9259,56.0581,55.4323,55.5293,309984.0
2021-12-10 09:30:00,63.43,63.71,62.58,62.59,27521.0,55.9083,56.1551,55.1591,55.1679,27521.0
2021-12-10 10:00:00,62.61,62.74,62.34,62.71,21237.0,55.1855,55.3001,54.9475,55.2737,21237.0
2021-12-10 10:30:00,62.71,62.79,62.55,62.61,17449.0,55.2737,55.3442,55.1326,55.1855,17449.0
2021-12-10 11:00:00,62.67,62.69,62.19,62.44,17792.0,55.2384,55.256,54.8153,55.0357,17792.0
2021-12-10 11:30:00,62.42,62.72,62.39,62.72,12552.0,55.0181,55.2825,54.9916,55.2825,12552.0
2021-12-10 12:00:00,62.75,62.85,62.68,62.82,13763.0,55.3089,55.3971,55.2472,55.3706,13763.0
2021-12-10 12:30:00,62.84,62.84,62.68,62.7,8079.0,55.3882,55.3882,55.2472,55.2648,8079.0
2021-12-10 13:00:00,62.72,62.89,62.71,62.8,9943.0,55.2825,55.4323,55.2737,55.353,9943.0
2021-12-10 13:30:00,62.78,62.96,62.74,62.9,9559.0,55.3354,55.494,55.3001,55.4411,9559.0
2021-12-10 14:00:00,62.86,62.95,62.78,62.94,9169.0,55.4059,55.4852,55.3354,55.4764,9169.0
2021-12-10 14:30:00,62.96,62.96,62.78,62.81,13322.0,55.494,55.494,55.3354,55.3618,13322.0
2021-12-10 15:00:00,62.8,63.12,62.8,63.09,15908.0,55.353,55.635,55.353,55.6086,15908.0
2021-12-10 15:30:00,63.08,63.29,63.05,63.23,67054.0,55.5998,55.7849,55.5733,55.732,67054.0
2021-12-13 09:30:00,62.78,63.25,61.36,61.43,55291.0,55.3354,55.7496,54.0838,54.1454,55291.0
2021-12-13 10:00:00,61.42,61.75,61.39,61.48,30046.0,54.1366,54.4275,54.1102,54.1895,30046.0
2021-12-13 10:30:00,61.5,61.61,61.09,61.18,83235.0,54.2071,54.3041,53.8458,53.9251,83235.0
2021-12-13 11:00:00,61.16,61.39,61.04,61.25,52331.0,53.9075,54.1102,53.8017,53.9868,52331.0
2021-12-13 11:30:00,61.27,61.7,61.15,61.67,45542.0,54.0044,54.3834,53.8987,54.357,45542.0
2021-12-13 12:00:00,61.66,61.84,61.58,61.71,36351.0,54.3482,54.5068,54.2777,54.3922,36351.0
2021-12-13 12:30:00,61.7,61.79,61.43,61.45,38147.0,54.3834,54.4628,54.1454,54.1631,38147.0
2021-12-13 13:00:00,61.45,61.57,61.38,61.55,22948.0,54.1631,54.2688,54.1014,54.2512,22948.0
2021-12-13 13:30:00,61.55,61.69,61.48,61.64,30620.0,54.2512,54.3746,54.1895,54.3305,30620.0
2021-12-13 14:00:00,61.61,61.67,61.49,61.55,24988.0,54.3041,54.357,54.1983,54.2512,24988.0
2021-12-13 14:30:00,61.55,61.59,61.34,61.37,51240.0,54.2512,54.2865,54.0661,54.0926,51240.0
2021-12-13 15:00:00,61.37,61.52,61.31,61.35,86226.0,54.0926,54.2248,54.0397,54.0749,86226.0
2021-12-13 15:30:00,61.37,61.44,61.08,61.15,240408.0,54.0926,54.1543,53.837,53.8987,240408.0
2021-12-14 09:30:00,61.11,62.23,61.11,62.01,67433.0,53.8634,54.8506,53.8634,54.6567,67433.0
2021-12-14 10:00:00,62.02,62.45,61.92,62.29,86917.0,54.6655,55.0445,54.5773,54.9035,86917.0
2021-12-14 10:30:00,62.34,62.34,61.9,62.0,44531.0,54.9475,54.9475,54.5597,54.6479,44531.0
2021-12-14 11:00:00,61.96,62.15,61.85,61.97,31192.0,54.6126,54.7801,54.5156,54.6214,31192.0
2021-12-14 11:30:00,61.96,62.2,61.81,61.85,19586.0,54.6126,54.8241,54.4804,54.5156,19586.0
2021-12-14 12:00:00,61.82,62.11,61.78,62.1,21043.0,54.4892,54.7448,54.4539,54.736,21043.0
2021-12-14 12:30:00,62.08,62.14,61.95,62.04,28143.0,54.7184,54.7713,54.6038,54.6831,28143.0
2021-12-14 13:00:00,62.06,62.36,62.05,62.34,51428.0,54.7007,54.9652,54.6919,54.9475,51428.0
2021-12-14 13:30:00,62.33,62.4,62.16,62.16,23888.0,54.9387,55.0004,54.7889,54.7889,23888.0
2021-12-14 14:00:00,62.18,62.49,62.17,62.2,45581.0,54.8065,55.0798,54.7977,54.8241,45581.0
2021-12-14 14:30:00,62.18,62.26,61.97,62.17,22944.0,54.8065,54.877,54.6214,54.7977,22944.0
2021-12-14 15:00:00,62.14,62.38,62.09,62.37,27006.0,54.7713,54.9828,54.7272,54.974,27006.0
2021-12-14 15:30:00,62.37,62.42,62.1,62.27,174701.0,54.974,55.0181,54.736,54.8858,174701.0
2021-12-15 09:30:00,62.43,62.84,61.52,61.83,68200.0,55.0269,55.3882,54.2248,54.498,68200.0
2021-12-15 10:00:00,61.91,62.2,61.8,62.2,20405.0,54.5685,54.8241,54.4716,54.8241,20405.0
2021-12-15 10:30:00,62.21,62.34,62.04,62.31,27508.0,54.833,54.9475,54.6831,54.9211,27508.0
2021-12-15 11:00:00,62.29,62.51,62.26,62.38,26311.0,54.9035,55.0974,54.877,54.9828,26311.0
2021-12-15 11:30:00,62.33,62.61,62.29,62.52,14901.0,54.9387,55.1855,54.9035,55.1062,14901.0
2021-12-15 12:00:00,62.56,62.64,62.45,62.56,27342.0,55.1415,55.212,55.0445,55.1415,27342.0
2021-12-15 12:30:00,62.54,62.64,62.47,62.55,53773.0,55.1238,55.212,55.0621,55.1326,53773.0
2021-12-15 13:00:00,62.52,62.62,62.48,62.57,26015.0,55.1062,55.1943,55.0709,55.1503,26015.0
2021-12-15 13:30:00,62.56,62.61,62.4,62.53,32009.0,55.1415,55.1855,55.0004,55.115,32009.0
2021-12-15 14:00:00,62.48,63.16,62.03,62.14,114762.0,55.0709,55.6703,54.6743,54.7713,114762.0
2021-12-15 14:30:00,62.15,62.72,62.15,62.33,52329.0,54.7801,55.2825,54.7801,54.9387,52329.0
2021-12-15 15:00:00,62.33,63.02,62.24,63.0,54481.0,54.9387,55.5469,54.8594,55.5293,54481.0
2021-12-15 15:30:00,63.01,63.04,62.34,62.73,175891.0,55.5381,55.5645,54.9475,55.2913,175891.0
2021-12-16 09:30:00,63.6,63.87,62.78,63.67,120450.0,56.0581,56.2961,55.3354,56.1198,120450.0
2021-12-16 10:00:00,63.67,64.05,63.33,63.92,79296.0,56.1198,56.4548,55.8201,56.3402,79296.0
2021-12-16 10:30:00,63.91,64.04,63.74,63.81,54284.0,56.3314,56.4459,56.1815,56.2432,54284.0
2021-12-16 11:00:00,63.78,64.28,63.62,64.15,42942.0,56.2168,56.6575,56.0758,56.5429,42942.0
2021-12-16 11:30:00,64.16,64.3,63.94,63.94,69130.0,56.5517,56.6751,56.3578,56.3578,69130.0
2021-12-16 12:00:00,63.91,64.15,63.84,64.11,47525.0,56.3314,56.5429,56.2697,56.5076,47525.0
2021-12-16 12:30:00,64.1,64.11,63.58,63.6,31530.0,56.4988,56.5076,56.0405,56.0581,31530.0
2021-12-16 13:00:00,63.61,63.81,63.52,63.66,28967.0,56.0669,56.2432,55.9876,56.111,28967.0
2021-12-16 13:30:00,63.64,63.7,63.44,63.53,24693.0,56.0934,56.1463,55.9171,55.9964,24693.0
2021-12-16 14:00:00,63.53,63.59,63.25,63.26,35734.0,55.9964,56.0493,55.7496,55.7584,35734.0
2021-12-16 14:30:00,63.27,63.39,63.02,63.25,49013.0,55.7673,55.873,55.5469,55.7496,49013.0
2021-12-16 15:00:00,63.23,63.64,63.09,63.64,50760.0,55.732,56.0934,55.6086,56.0934,50760.0
2021-12-16 15:30:00,63.65,63.81,63.29,63.47,182148.0,56.1022,56.2432,55.7849,55.9435,182148.0
2021-12-17 09:30:00,63.36,63.36,60.9,61.23,245827.0,55.8466,55.8466,53.6783,53.9692,245827.0
2021-12-17 10:00:00,61.24,61.55,61.02,61.25,58735.0,53.978,54.2512,53.7841,53.9868,58735.0
2021-12-17 10:30:00,61.18,62.24,61.13,61.94,28235.0,53.9251,54.8594,53.881,54.595,28235.0
2021-12-17 11:00:00,61.9,62.27,61.83,62.13,31153.0,54.5597,54.8858,54.498,54.7624,31153.0
2021-12-17 11:30:00,62.16,62.23,61.58,61.6,37321.0,54.7889,54.8506,54.2777,54.2953,37321.0
2021-12-17 12:00:00,61.61,61.69,61.31,61.37,60063.0,54.3041,54.3746,54.0397,54.0926,60063.0
2021-12-17 12:30:00,61.41,61.61,61.38,61.5,26293.0,54.1278,54.3041,54.1014,54.2071,26293.0
2021-12-17 13:00:00,61.5,61.57,61.2,61.57,32300.0,54.2071,54.2688,53.9427,54.2688,32300.0
2021-12-17 13:30:00,61.56,61.74,61.51,61.64,31716.0,54.26,54.4187,54.216,54.3305,31716.0
2021-12-17 14:00:00,61.66,61.72,61.41,61.41,26655.0,54.3482,54.4011,54.1278,54.1278,26655.0
2021-12-17 14:30:00,61.43,61.5,61.16,61.23,26027.0,54.1454,54.2071,53.9075,53.9692,26027.0
2021-12-17 15:00:00,61.21,61.55,61.19,61.24,41788.0,53.9515,54.2512,53.9339,53.978,41788.0
2021-12-17 15:30:00,61.25,61.54,61.06,61.18,215639.0,53.9868,54.2424,53.8193,53.9251,215639.0
2021-12-20 09:30:00,60.28,60.28,58.95,59.38,101625.0,53.1318,53.1318,51.9595,52.3385,101625.0
2021-12-20 10:00:00,59.33,59.62,59.04,59.07,37799.0,52.2945,52.5501,52.0389,52.0653,37799.0
2021-12-20 10:30:00,59.03,59.14,58.43,58.62,59879.0,52.03,52.127,51.5012,51.6687,59879.0
2021-12-20 11:00:00,58.59,58.6,58.18,58.38,40640.0,51.6422,51.651,51.2808,51.4571,40640.0
2021-12-20 11:30:00,58.39,58.76,58.31,58.62,36645.0,51.4659,51.7921,51.3954,51.6687,36645.0
2021-12-20 12:00:00,58.61,58.61,58.3,58.52,41245.0,51.6599,51.6599,51.3866,51.5805,41245.0
2021-12-20 12:30:00,58.53,58.7,58.43,58.44,45498.0,51.5893,51.7392,51.5012,51.51,45498.0
2021-12-20 13:00:00,58.46,58.64,58.33,58.64,26042.0,51.5276,51.6863,51.4131,51.6863,26042.0
2021-12-20 13:30:00,58.6,58.85,58.34,58.76,26099.0,51.651,51.8714,51.4219,51.7921,26099.0
2021-12-20 14:00:00,58.78,59.01,58.74,58.92,37459.0,51.8097,52.0124,51.7744,51.9331,37459.0
2021-12-20 14:30:00,58.92,58.95,58.66,58.71,26991.0,51.9331,51.9595,51.7039,51.748,26991.0
2021-12-20 15:00:00,58.72,59.26,58.72,59.23,44980.0,51.7568,52.2328,51.7568,52.2063,44980.0
2021-12-20 15:30:00,59.23,59.52,58.99,59.41,183326.0,52.2063,52.4619,51.9948,52.365,183326.0
2021-12-21 09:30:00,60.23,61.16,60.23,61.16,70117.0,53.0877,53.9075,53.0877,53.9075,70117.0
2021-12-21 10:00:00,61.23,61.45,60.98,61.05,32124.0,53.9692,54.1631,53.7488,53.8105,32124.0
2021-12-21 10:30:00,61.1,61.19,60.73,60.8,32573.0,53.8546,53.9339,53.5285,53.5902,32573.0
2021-12-21 11:00:00,60.8,61.21,60.75,61.07,22284.0,53.5902,53.9515,53.5461,53.8281,22284.0
2021-12-21 11:30:00,61.04,61.34,61.0,61.18,18517.0,53.8017,54.0661,53.7664,53.9251,18517.0
2021-12-21 12:00:00,61.13,61.35,61.13,61.35,16425.0,53.881,54.0749,53.881,54.0749,16425.0
2021-12-21 12:30:00,61.35,61.64,61.32,61.61,15634.0,54.0749,54.3305,54.0485,54.3041,15634.0
2021-12-21 13:00:00,61.56,61.69,61.42,61.45,17457.0,54.26,54.3746,54.1366,54.1631,17457.0
2021-12-21 13:30:00,61.46,61.5,61.31,61.38,13656.0,54.1719,54.2071,54.0397,54.1014,13656.0
2021-12-21 14:00:00,61.37,61.45,61.33,61.36,21622.0,54.0926,54.1631,54.0573,54.0838,21622.0
2021-12-21 14:30:00,61.37,61.43,61.21,61.34,28165.0,54.0926,54.1454,53.9515,54.0661,28165.0
2021-12-21 15:00:00,61.33,61.8,61.33,61.59,31235.0,54.0573,54.4716,54.0573,54.2865,31235.0
2021-12-21 15:30:00,61.57,61.68,61.28,61.65,78597.0,54.2688,54.3658,54.0132,54.3394,78597.0
2021-12-22 09:30:00,61.22,61.94,61.06,61.6,47682.0,53.9604,54.595,53.8193,54.2953,47682.0
2021-12-22 10:00:00,61.61,61.99,61.6,61.8,35768.0,54.3041,54.639,54.2953,54.4716,35768.0
2021-12-22 10:30:00,61.78,61.92,61.71,61.8,13175.0,54.4539,54.5773,54.3922,54.4716,13175.0
2021-12-22 11:00:00,61.8,61.85,61.68,61.7,12882.0,54.4716,54.5156,54.3658,54.3834,12882.0
2021-12-22 11:30:00,61.74,61.89,61.67,61.78,27086.0,54.4187,54.5509,54.357,54.4539,27086.0
2021-12-22 12:00:00,61.78,61.83,61.62,61.73,35328.0,54.4539,54.498,54.3129,54.4099,35328.0
2021-12-22 12:30:00,61.74,62.04,61.71,62.02,11424.0,54.4187,54.6831,54.3922,54.6655,11424.0
2021-12-22 13:00:00,62.0,62.06,61.92,61.94,7488.0,54.6479,54.7007,54.5773,54.595,7488.0
2021-12-22 13:30:00,61.95,61.96,61.82,61.83,16627.0,54.6038,54.6126,54.4892,54.498,16627.0
2021-12-22 14:00:00,61.83,61.91,61.7,61.72,59374.0,54.498,54.5685,54.3834,54.4011,59374.0
2021-12-22 14:30:00,61.71,61.82,61.66,61.72,10461.0,54.3922,54.4892,54.3482,54.4011,10461.0
2021-12-22 15:00:00,61.74,61.79,61.62,61.72,26273.0,54.4187,54.4628,54.3129,54.4011,26273.0
2021-12-22 15:30:00,61.73,61.99,61.73,61.85,93504.0,54.4099,54.639,54.4099,54.5156,93504.0
2021-12-23 09:30:00,62.42,63.09,62.21,62.56,33078.0,55.0181,55.6086,54.833,55.1415,33078.0
2021-12-23 10:00:00,62.49,62.81,62.38,62.38,24077.0,55.0798,55.3618,54.9828,54.9828,24077.0
2021-12-23 10:30:00,62.39,62.66,62.39,62.55,19268.0,54.9916,55.2296,54.9916,55.1326,19268.0
2021-12-23 11:00:00,62.55,62.73,62.48,62.67,17588.0,55.1326,55.2913,55.0709,55.2384,17588.0
2021-12-23 11:30:00,62.69,62.71,62.41,62.49,24839.0,55.256,55.2737,55.0092,55.0798,24839.0
2021-12-23 12:00:00,62.47,62.6,62.41,62.6,8792.0,55.0621,55.1767,55.0092,55.1767,8792.0
2021-12-23 12:30:00,62.61,62.64,62.43,62.43,9469.0,55.1855,55.212,55.0269,55.0269,9469.0
2021-12-23 13:00:00,62.44,62.58,62.4,62.58,7446.0,55.0357,55.1591,55.0004,55.1591,7446.0
2021-12-23 13:30:00,62.58,62.59,62.52,62.59,6936.0,55.1591,55.1679,55.1062,55.1679,6936.0
2021-12-23 14:00:00,62.54,62.63,62.51,62.6,7783.0,55.1238,55.2032,55.0974,55.1767,7783.0
2021-12-23 14:30:00,62.6,62.64,62.56,62.62,6805.0,55.1767,55.212,55.1415,55.1943,6805.0
2021-12-23 15:00:00,62.58,62.66,62.43,62.52,20995.0,55.1591,55.2296,55.0269,55.1062,20995.0
2021-12-23 15:30:00,62.54,62.7,62.35,62.36,85184.0,55.1238,55.2648,54.9564,54.9652,85184.0
2021-12-27 09:30:00,62.42,62.7,61.72,62.04,35148.0,55.0181,55.2648,54.4011,54.6831,35148.0
2021-12-27 10:00:00,62.06,62.39,61.93,62.36,16826.0,54.7007,54.9916,54.5862,54.9652,16826.0
2021-12-27 10:30:00,62.4,62.55,62.27,62.54,14583.0,55.0004,55.1326,54.8858,55.1238,14583.0
2021-12-27 11:00:00,62.55,62.61,62.48,62.56,13612.0,55.1326,55.1855,55.0709,55.1415,13612.0
2021-12-27 11:30:00,62.54,62.59,62.44,62.54,9631.0,55.1238,55.1679,55.0357,55.1238,9631.0
2021-12-27 12:00:00,62.57,62.73,62.55,62.73,9751.0,55.1503,55.2913,55.1326,55.2913,9751.0
2021-12-27 12:30:00,62.72,62.78,62.66,62.72,10400.0,55.2825,55.3354,55.2296,55.2825,10400.0
2021-12-27 13:00:00,62.71,62.83,62.69,62.73,9371.0,55.2737,55.3794,55.256,55.2913,9371.0
2021-12-27 13:30:00,62.75,62.81,62.71,62.78,9051.0,55.3089,55.3618,55.2737,55.3354,9051.0
2021-12-27 14:00:00,62.77,62.87,62.74,62.81,11625.0,55.3265,55.4147,55.3001,55.3618,11625.0
2021-12-27 14:30:00,62.83,62.89,62.7,62.74,16575.0,55.3794,55.4323,55.2648,55.3001,16575.0
2021-12-27 15:00:00,62.7,62.72,62.63,62.68,18167.0,55.2648,55.2825,55.2032,55.2472,18167.0
2021-12-27 15:30:00,62.69,63.06,62.61,63.01,82517.0,55.256,55.5822,55.1855,55.5381,82517.0
2021-12-28 09:30:00,62.81,63.53,62.63,63.32,20772.0,55.3618,55.9964,55.2032,55.8113,20772.0
2021-12-28 10:00:00,63.25,63.47,63.18,63.27,15535.0,55.7496,55.9435,55.6879,55.7673,15535.0
2021-12-28 10:30:00,63.27,63.32,63.02,63.12,8656.0,55.7673,55.8113,55.5469,55.635,8656.0
2021-12-28 11:00:00,63.1,63.11,62.89,62.94,8911.0,55.6174,55.6262,55.4323,55.4764,8911.0
2021-12-28 11:30:00,62.99,63.21,62.96,63.17,12563.0,55.5205,55.7144,55.494,55.6791,12563.0
2021-12-28 12:00:00,63.15,63.15,62.92,62.92,4513.0,55.6615,55.6615,55.4588,55.4588,4513.0
2021-12-28 12:30:00,62.92,63.05,62.85,63.05,6559.0,55.4588,55.5733,55.3971,55.5733,6559.0
2021-12-28 13:00:00,63.04,63.15,63.01,63.14,6193.0,55.5645,55.6615,55.5381,55.6527,6193.0
2021-12-28 13:30:00,63.12,63.27,63.1,63.27,7456.0,55.635,55.7673,55.6174,55.7673,7456.0
2021-12-28 14:00:00,63.27,63.27,63.15,63.21,6466.0,55.7673,55.7673,55.6615,55.7144,6466.0
2021-12-28 14:30:00,63.19,63.31,63.19,63.29,8443.0,55.6967,55.8025,55.6967,55.7849,8443.0
2021-12-28 15:00:00,63.28,63.32,63.23,63.32,9412.0,55.7761,55.8113,55.732,55.8113,9412.0
2021-12-28 15:30:00,63.33,63.44,63.04,63.1,54513.0,55.8201,55.9171,55.5645,55.6174,54513.0
2021-12-29 09:30:00,63.28,63.38,62.74,63.15,18654.0,55.7761,55.8642,55.3001,55.6615,18654.0
2021-12-29 10:00:00,63.16,63.7,63.15,63.65,20075.0,55.6703,56.1463,55.6615,56.1022,20075.0
2021-12-29 10:30:00,63.71,63.89,63.71,63.83,27231.0,56.1551,56.3137,56.1551,56.2609,27231.0
2021-12-29 11:00:00,63.89,63.89,63.76,63.78,18374.0,56.3137,56.3137,56.1992,56.2168,18374.0
2021-12-29 11:30:00,63.73,63.75,63.59,63.63,7051.0,56.1727,56.1903,56.0493,56.0846,7051.0
2021-12-29 12:00:00,63.62,63.63,63.41,63.48,8555.0,56.0758,56.0846,55.8907,55.9524,8555.0
2021-12-29 12:30:00,63.5,63.72,63.49,63.7,8485.0,55.97,56.1639,55.9612,56.1463,8485.0
2021-12-29 13:00:00,63.71,63.87,63.7,63.82,15552.0,56.1551,56.2961,56.1463,56.252,15552.0
2021-12-29 13:30:00,63.83,63.84,63.73,63.77,17540.0,56.2609,56.2697,56.1727,56.208,17540.0
2021-12-29 14:00:00,63.76,63.77,63.51,63.54,10591.0,56.1992,56.208,55.9788,56.0052,10591.0
2021-12-29 14:30:00,63.53,63.6,63.41,63.56,10543.0,55.9964,56.0581,55.8907,56.0229,10543.0
2021-12-29 15:00:00,63.58,63.74,63.53,63.71,14379.0,56.0405,56.1815,55.9964,56.1551,14379.0
2021-12-29 15:30:00,63.72,63.78,63.39,63.43,89910.0,56.1639,56.2168,55.873,55.9083,89910.0
2021-12-30 09:30:00,63.49,64.12,63.45,63.97,30105.0,55.9612,56.5165,55.9259,56.3842,30105.0
2021-12-30 10:00:00,63.89,63.98,63.59,63.6,17069.0,56.3137,56.3931,56.0493,56.0581,17069.0
2021-12-30 10:30:00,63.58,63.67,63.53,63.57,8919.0,56.0405,56.1198,55.9964,56.0317,8919.0
2021-12-30 11:00:00,63.59,63.64,63.42,63.44,10042.0,56.0493,56.0934,55.8995,55.9171,10042.0
2021-12-30 11:30:00,63.42,63.62,63.42,63.58,6801.0,55.8995,56.0758,55.8995,56.0405,6801.0
2021-12-30 12:00:00,63.55,63.55,63.28,63.31,6565.0,56.0141,56.0141,55.7761,55.8025,6565.0
2021-12-30 12:30:00,63.32,63.45,63.28,63.45,7353.0,55.8113,55.9259,55.7761,55.9259,7353.0
2021-12-30 13:00:00,63.44,63.52,63.33,63.36,5879.0,55.9171,55.9876,55.8201,55.8466,5879.0
2021-12-30 13:30:00,63.35,63.39,63.28,63.36,6090.0,55.8378,55.873,55.7761,55.8466,6090.0
2021-12-30 14:00:00,63.35,63.51,63.3,63.48,11050.0,55.8378,55.9788,55.7937,55.9524,11050.0
2021-12-30 14:30:00,63.45,63.51,63.35,63.42,9412.0,55.9259,55.9788,55.8378,55.8995,9412.0
2021-12-30 15:00:00,63.4,63.4,63.2,63.27,10962.0,55.8818,55.8818,55.7056,55.7673,10962.0
2021-12-30 15:30:00,63.26,63.37,63.07,63.1,67199.0,55.7584,55.8554,55.591,55.6174,67199.0
2021-12-31 09:30:00,62.87,63.34,62.55,63.15,26903.0,55.4147,55.829,55.1326,55.6615,26903.0
2021-12-31 10:00:00,63.16,63.18,62.85,62.94,20792.0,55.6703,55.6879,55.3971,55.4764,20792.0
2021-12-31 10:30:00,62.86,62.9,62.7,62.84,14259.0,55.4059,55.4411,55.2648,55.3882,14259.0
2021-12-31 11:00:00,62.85,63.12,62.77,63.08,16062.0,55.3971,55.635,55.3265,55.5998,16062.0
2021-12-31 11:30:00,63.08,63.15,63.02,63.07,14823.0,55.5998,55.6615,55.5469,55.591,14823.0
2021-12-31 12:00:00,63.04,63.17,62.97,63.14,33242.0,55.5645,55.6791,55.5028,55.6527,33242.0
2021-12-31 12:30:00,63.13,63.38,63.08,63.38,29848.0,55.6439,55.8642,55.5998,55.8642,29848.0
2021-12-31 13:00:00,63.36,63.36,63.22,63.23,10993.0,55.8466,55.8466,55.7232,55.732,10993.0
2021-12-31 13:30:00,63.25,63.42,63.25,63.39,8198.0,55.7496,55.8995,55.7496,55.873,8198.0
2021-12-31 14:00:00,63.36,63.4,63.23,63.34,11591.0,55.8466,55.8818,55.732,55.829,11591.0
2021-12-31 14:30:00,63.3,63.33,63.12,63.19,9681.0,55.7937,55.8201,55.635,55.6967,9681.0
2021-12-31 15:00:00,63.22,63.29,63.16,63.26,14462.0,55.7232,55.7849,55.6703,55.7584,14462.0
2021-12-31 15:30:00,63.26,63.36,63.14,63.17,58851.0,55.7584,55.8466,55.6527,55.6791,58851.0
2022-01-03 09:30:00,63.88,64.87,63.88,64.62,71413.0,56.3049,57.1775,56.3049,56.9572,71413.0
2022-01-03 10:00:00,64.69,65.06,64.54,64.84,47598.0,57.0189,57.345,56.8867,57.1511,47598.0
2022-01-03 10:30:00,64.84,64.84,64.36,64.44,30712.0,57.1511,57.1511,56.728,56.7985,30712.0
2022-01-03 11:00:00,64.45,64.67,64.33,64.53,32604.0,56.8073,57.0012,56.7016,56.8778,32604.0
2022-01-03 11:30:00,64.51,64.51,64.14,64.42,31065.0,56.8602,56.8602,56.5341,56.7809,31065.0
2022-01-03 12:00:00,64.4,64.47,64.26,64.42,21124.0,56.7633,56.825,56.6399,56.7809,21124.0
2022-01-03 12:30:00,64.43,64.49,64.28,64.41,30461.0,56.7897,56.8426,56.6575,56.7721,30461.0
2022-01-03 13:00:00,64.42,64.43,64.25,64.25,35661.0,56.7809,56.7897,56.631,56.631,35661.0
2022-01-03 13:30:00,64.26,64.27,63.9,64.09,88648.0,56.6399,56.6487,56.3226,56.49,88648.0
2022-01-03 14:00:00,64.09,64.09,63.77,63.85,56486.0,56.49,56.49,56.208,56.2785,56486.0
2022-01-03 14:30:00,63.85,63.93,63.73,63.82,37918.0,56.2785,56.349,56.1727,56.252,37918.0
2022-01-03 15:00:00,63.84,64.0,63.76,63.92,30198.0,56.2697,56.4107,56.1992,56.3402,30198.0
2022-01-03 15:30:00,63.93,64.28,63.86,64.27,145797.0,56.349,56.6575,56.2873,56.6487,145797.0
2022-01-04 09:30:00,65.24,66.56,65.15,66.23,86733.0,57.5036,58.6671,57.4243,58.3763,86733.0
2022-01-04 10:00:00,66.22,66.28,65.89,66.2,65985.0,58.3674,58.4203,58.0766,58.3498,65985.0
2022-01-04 10:30:00,66.26,66.7,66.22,66.52,42864.0,58.4027,58.7905,58.3674,58.6319,42864.0
2022-01-04 11:00:00,66.53,66.76,66.22,66.48,40954.0,58.6407,58.8434,58.3674,58.5966,40954.0
2022-01-04 11:30:00,66.47,66.79,66.46,66.63,24428.0,58.5878,58.8698,58.579,58.7288,24428.0
2022-01-04 12:00:00,66.64,66.73,66.55,66.63,21711.0,58.7376,58.817,58.6583,58.7288,21711.0
2022-01-04 12:30:00,66.61,66.78,66.61,66.67,19733.0,58.7112,58.861,58.7112,58.7641,19733.0
2022-01-04 13:00:00,66.68,66.96,66.6,66.93,27261.0,58.7729,59.0197,58.7024,58.9932,27261.0
2022-01-04 13:30:00,66.92,66.92,66.58,66.59,36429.0,58.9844,58.9844,58.6847,58.6936,36429.0
2022-01-04 14:00:00,66.61,66.73,66.49,66.53,27277.0,58.7112,58.817,58.6054,58.6407,27277.0
2022-01-04 14:30:00,66.54,66.65,66.52,66.58,25226.0,58.6495,58.7464,58.6319,58.6847,25226.0
2022-01-04 15:00:00,66.57,66.74,66.3,66.38,50447.0,58.6759,58.8258,58.438,58.5085,50447.0
2022-01-04 15:30:00,66.43,66.55,66.0,66.06,215205.0,58.5525,58.6583,58.1735,58.2264,215205.0
2022-01-05 09:30:00,66.47,66.89,66.29,66.61,41097.0,58.5878,58.958,58.4291,58.7112,41097.0
2022-01-05 10:00:00,66.68,67.18,66.44,66.99,21559.0,58.7729,59.2136,58.5613,59.0461,21559.0
2022-01-05 10:30:00,67.0,67.07,66.78,66.84,20154.0,59.0549,59.1166,58.861,58.9139,20154.0
2022-01-05 11:00:00,66.81,66.91,66.58,66.86,16737.0,58.8875,58.9756,58.6847,58.9315,16737.0
2022-01-05 11:30:00,66.87,66.97,66.8,66.93,18028.0,58.9404,59.0285,58.8787,58.9932,18028.0
2022-01-05 12:00:00,66.95,67.34,66.86,67.31,21548.0,59.0109,59.3546,58.9315,59.3282,21548.0
2022-01-05 12:30:00,67.3,67.34,67.0,67.14,15678.0,59.3194,59.3546,59.0549,59.1783,15678.0
2022-01-05 13:00:00,67.11,67.18,66.85,66.9,22439.0,59.1519,59.2136,58.9227,58.9668,22439.0
2022-01-05 13:30:00,66.92,67.07,66.92,67.06,18164.0,58.9844,59.1166,58.9844,59.1078,18164.0
2022-01-05 14:00:00,67.08,67.11,66.78,66.84,62841.0,59.1255,59.1519,58.861,58.9139,62841.0
2022-01-05 14:30:00,66.88,66.94,66.58,66.7,35628.0,58.9492,59.0021,58.6847,58.7905,35628.0
2022-01-05 15:00:00,66.68,66.78,66.47,66.62,85963.0,58.7729,58.861,58.5878,58.72,85963.0
2022-01-05 15:30:00,66.59,66.59,66.08,66.2,137900.0,58.6936,58.6936,58.244,58.3498,137900.0
2022-01-06 09:30:00,67.15,67.66,66.49,66.89,86386.0,59.1872,59.6367,58.6054,58.958,86386.0
2022-01-06 10:00:00,66.88,66.97,66.32,66.7,67021.0,58.9492,59.0285,58.4556,58.7905,67021.0
2022-01-06 10:30:00,66.7,67.01,66.68,66.78,20498.0,58.7905,59.0638,58.7729,58.861,20498.0
2022-01-06 11:00:00,66.77,67.67,66.74,67.65,123587.0,58.8522,59.6455,58.8258,59.6279,123587.0
2022-01-06 11:30:00,67.66,67.86,67.56,67.73,50331.0,59.6367,59.813,59.5485,59.6984,50331.0
2022-01-06 12:00:00,67.72,68.45,67.69,68.4,47906.0,59.6896,60.333,59.6631,60.2889,47906.0
2022-01-06 12:30:00,68.43,68.64,68.29,68.61,24167.0,60.3154,60.5005,60.192,60.474,24167.0
2022-01-06 13:00:00,68.6,68.81,68.57,68.71,36918.0,60.4652,60.6503,60.4388,60.5622,36918.0
2022-01-06 13:30:00,68.7,68.77,68.61,68.73,29706.0,60.5534,60.6151,60.474,60.5798,29706.0
2022-01-06 14:00:00,68.73,68.93,68.55,68.91,32378.0,60.5798,60.7561,60.4211,60.7384,32378.0
2022-01-06 14:30:00,68.92,69.17,68.79,69.14,32745.0,60.7473,60.9676,60.6327,60.9412,32745.0
2022-01-06 15:00:00,69.12,69.18,68.78,68.94,41074.0,60.9235,60.9764,60.6239,60.7649,41074.0
2022-01-06 15:30:00,68.92,69.03,68.74,68.93,170550.0,60.7473,60.8442,60.5886,60.7561,170550.0
2022-01-07 09:30:00,69.18,69.9,68.39,69.7,83466.0,60.9764,61.6111,60.2801,61.4348,83466.0
2022-01-07 10:00:00,69.72,69.81,69.38,69.64,30908.0,61.4524,61.5317,61.1527,61.3819,30908.0
2022-01-07 10:30:00,69.64,69.7,69.05,69.28,73140.0,61.3819,61.4348,60.8618,61.0646,73140.0
2022-01-07 11:00:00,69.45,70.04,69.3,70.04,41441.0,61.2144,61.7345,61.0822,61.7345,41441.0
2022-01-07 11:30:00,70.02,70.22,69.96,70.22,52965.0,61.7168,61.8931,61.6639,61.8931,52965.0
2022-01-07 12:00:00,70.25,70.39,70.14,70.17,40681.0,61.9195,62.0429,61.8226,61.849,40681.0
2022-01-07 12:30:00,70.17,70.18,69.97,70.08,82655.0,61.849,61.8578,61.6728,61.7697,82655.0
2022-01-07 13:00:00,70.08,70.28,70.04,70.17,57512.0,61.7697,61.946,61.7345,61.849,57512.0
2022-01-07 13:30:00,70.15,70.33,70.12,70.18,14455.0,61.8314,61.9901,61.805,61.8578,14455.0
2022-01-07 14:00:00,70.19,70.27,70.06,70.11,21032.0,61.8667,61.9372,61.7521,61.7961,21032.0
2022-01-07 14:30:00,70.13,70.13,69.97,69.98,19242.0,61.8138,61.8138,61.6728,61.6816,19242.0
2022-01-07 15:00:00,69.97,70.05,69.71,69.8,56160.0,61.6728,61.7433,61.4436,61.5229,56160.0
2022-01-07 15:30:00,69.79,70.16,69.73,70.08,183223.0,61.5141,61.8402,61.4612,61.7697,183223.0
2022-01-10 09:30:00,70.54,71.21,69.7,69.87,122142.0,62.1752,62.7657,61.4348,61.5846,122142.0
2022-01-10 10:00:00,69.81,70.03,69.29,69.51,45294.0,61.5317,61.7256,61.0734,61.2673,45294.0
2022-01-10 10:30:00,69.54,69.71,69.07,69.53,96024.0,61.2937,61.4436,60.8795,61.2849,96024.0
2022-01-10 11:00:00,69.46,69.97,69.27,69.58,54857.0,61.2232,61.6728,61.0558,61.329,54857.0
2022-01-10 11:30:00,69.56,69.64,69.35,69.57,49310.0,61.3114,61.3819,61.1263,61.3202,49310.0
2022-01-10 12:00:00,69.57,69.61,69.24,69.31,53117.0,61.3202,61.3554,61.0293,61.091,53117.0
2022-01-10 12:30:00,69.31,69.35,68.93,69.16,40980.0,61.091,61.1263,60.7561,60.9588,40980.0
2022-01-10 13:00:00,69.21,69.25,68.61,68.67,122818.0,61.0029,61.0381,60.474,60.5269,122818.0
2022-01-10 13:30:00,68.69,69.11,68.69,69.09,30883.0,60.5445,60.9147,60.5445,60.8971,30883.0
2022-01-10 14:00:00,69.07,69.44,69.04,69.36,43702.0,60.8795,61.2056,60.853,61.1351,43702.0
2022-01-10 14:30:00,69.32,69.38,69.17,69.31,26645.0,61.0998,61.1527,60.9676,61.091,26645.0
2022-01-10 15:00:00,69.31,69.38,69.16,69.27,41388.0,61.091,61.1527,60.9588,61.0558,41388.0
2022-01-10 15:30:00,69.25,69.64,69.03,69.59,159111.0,61.0381,61.3819,60.8442,61.3378,159111.0
2022-01-11 09:30:00,70.12,70.21,69.06,69.06,48795.0,61.805,61.8843,60.8707,60.8707,48795.0
2022-01-11 10:00:00,69.03,69.26,68.69,68.87,35217.0,60.8442,61.0469,60.5445,60.7032,35217.0
2022-01-11 10:30:00,68.92,69.16,68.63,69.15,11575.0,60.7473,60.9588,60.4917,60.95,11575.0
2022-01-11 11:00:00,69.16,69.31,69.06,69.12,20718.0,60.9588,61.091,60.8707,60.9235,20718.0
2022-01-11 11:30:00,69.15,69.32,68.99,69.07,15435.0,60.95,61.0998,60.809,60.8795,15435.0
2022-01-11 12:00:00,69.12,69.35,69.12,69.17,17171.0,60.9235,61.1263,60.9235,60.9676,17171.0
2022-01-11 12:30:00,69.18,69.56,69.16,69.54,27350.0,60.9764,61.3114,60.9588,61.2937,27350.0
2022-01-11 13:00:00,69.53,69.53,69.33,69.51,27718.0,61.2849,61.2849,61.1086,61.2673,27718.0
2022-01-11 13:30:00,69.53,69.69,69.52,69.62,17922.0,61.2849,61.426,61.2761,61.3643,17922.0
2022-01-11 14:00:00,69.63,69.86,69.63,69.86,18901.0,61.3731,61.5758,61.3731,61.5758,18901.0
2022-01-11 14:30:00,69.87,70.04,69.84,69.95,26151.0,61.5846,61.7345,61.5582,61.6551,26151.0
2022-01-11 15:00:00,69.98,70.29,69.98,70.26,30743.0,61.6816,61.9548,61.6816,61.9284,30743.0
2022-01-11 15:30:00,70.26,70.27,70.0,70.21,132728.0,61.9284,61.9372,61.6992,61.8843,132728.0
2022-01-12 09:30:00,70.53,71.0,70.01,70.84,39678.0,62.1663,62.5806,61.708,62.4396,39678.0
2022-01-12 10:00:00,70.84,70.94,70.55,70.55,14131.0,62.4396,62.5277,62.184,62.184,14131.0
2022-01-12 10:30:00,70.64,70.93,70.48,70.7,69823.0,62.2633,62.5189,62.1223,62.3162,69823.0
2022-01-12 11:00:00,70.7,70.71,70.03,70.5,35895.0,62.3162,62.325,61.7256,62.1399,35895.0
2022-01-12 11:30:00,70.51,70.54,70.33,70.44,17185.0,62.1487,62.1752,61.9901,62.087,17185.0
2022-01-12 12:00:00,70.41,70.43,70.05,70.05,22797.0,62.0606,62.0782,61.7433,61.7433,22797.0
2022-01-12 12:30:00,70.08,70.09,69.77,70.01,52706.0,61.7697,61.7785,61.4965,61.708,52706.0
2022-01-12 13:00:00,70.01,70.1,69.91,69.97,44267.0,61.708,61.7873,61.6199,61.6728,44267.0
2022-01-12 13:30:00,69.97,70.01,69.87,69.92,19920.0,61.6728,61.708,61.5846,61.6287,19920.0
2022-01-12 14:00:00,69.91,70.03,69.76,69.96,71723.0,61.6199,61.7256,61.4877,61.6639,71723.0
2022-01-12 14:30:00,69.97,70.28,69.96,70.27,31878.0,61.6728,61.946,61.6639,61.9372,31878.0
2022-01-12 15:00:00,70.27,70.32,70.15,70.23,43935.0,61.9372,61.9812,61.8314,61.9019,43935.0
2022-01-12 15:30:00,70.23,70.39,70.02,70.2,115360.0,61.9019,62.0429,61.7168,61.8755,115360.0
2022-01-13 09:30:00,70.44,71.02,70.19,70.95,41442.0,62.087,62.5982,61.8667,62.5365,41442.0
2022-01-13 10:00:00,71.03,71.18,70.39,70.5,152842.0,62.6071,62.7393,62.0429,62.1399,152842.0
2022-01-13 10:30:00,70.55,70.79,70.38,70.66,24408.0,62.184,62.3955,62.0341,62.2809,24408.0
2022-01-13 11:00:00,70.64,71.02,70.62,70.89,89044.0,62.2633,62.5982,62.2457,62.4837,89044.0
2022-01-13 11:30:00,70.86,70.91,70.64,70.72,83495.0,62.4572,62.5013,62.2633,62.3338,83495.0
2022-01-13 12:00:00,70.73,70.8,70.28,70.41,26211.0,62.3426,62.4043,61.946,62.0606,26211.0
2022-01-13 12:30:00,70.39,70.54,70.07,70.24,25087.0,62.0429,62.1752,61.7609,61.9107,25087.0
2022-01-13 13:00:00,70.27,70.68,70.2,70.65,29368.0,61.9372,62.2986,61.8755,62.2721,29368.0
2022-01-13 13:30:00,70.65,70.77,70.61,70.76,18758.0,62.2721,62.3779,62.2369,62.3691,18758.0
2022-01-13 14:00:00,70.74,70.74,70.44,70.45,35838.0,62.3514,62.3514,62.087,62.0958,35838.0
2022-01-13 14:30:00,70.43,70.57,70.34,70.51,79123.0,62.0782,62.2016,61.9989,62.1487,79123.0
2022-01-13 15:00:00,70.5,70.58,70.26,70.3,108281.0,62.1399,62.2104,61.9284,61.9636,108281.0
2022-01-13 15:30:00,70.31,70.41,69.88,70.06,200320.0,61.9724,62.0606,61.5934,61.7521,200320.0
2022-01-14 09:30:00,69.66,70.17,68.7,70.09,79066.0,61.3995,61.849,60.5534,61.7785,79066.0
2022-01-14 10:00:00,70.13,70.59,69.95,70.41,36462.0,61.8138,62.2192,61.6551,62.0606,36462.0
2022-01-14 10:30:00,70.36,70.61,70.18,70.57,30457.0,62.0165,62.2369,61.8578,62.2016,30457.0
2022-01-14 11:00:00,70.64,70.7,70.28,70.37,101381.0,62.2633,62.3162,61.946,62.0253,101381.0
2022-01-14 11:30:00,70.36,70.51,70.13,70.44,67982.0,62.0165,62.1487,61.8138,62.087,67982.0
2022-01-14 12:00:00,70.42,70.5,70.21,70.23,15417.0,62.0694,62.1399,61.8843,61.9019,15417.0
2022-01-14 12:30:00,70.27,70.33,70.04,70.12,32096.0,61.9372,61.9901,61.7345,61.805,32096.0
2022-01-14 13:00:00,70.11,70.16,69.86,69.94,25550.0,61.7961,61.8402,61.5758,61.6463,25550.0
2022-01-14 13:30:00,69.94,70.27,69.93,70.07,93971.0,61.6463,61.9372,61.6375,61.7609,93971.0
2022-01-14 14:00:00,70.07,70.33,70.03,70.19,40675.0,61.7609,61.9901,61.7256,61.8667,40675.0
2022-01-14 14:30:00,70.21,70.51,70.21,70.43,22354.0,61.8843,62.1487,61.8843,62.0782,22354.0
2022-01-14 15:00:00,70.43,70.62,70.39,70.53,28381.0,62.0782,62.2457,62.0429,62.1663,28381.0
2022-01-14 15:30:00,70.54,70.76,70.48,70.65,291377.0,62.1752,62.3691,62.1223,62.2721,291377.0
2022-01-18 09:30:00,70.78,70.81,69.93,70.61,54872.0,62.3867,62.4131,61.6375,62.2369,54872.0
2022-01-18 10:00:00,70.64,70.83,69.81,70.31,65532.0,62.2633,62.4308,61.5317,61.9724,65532.0
2022-01-18 10:30:00,70.28,70.29,69.87,70.04,16777.0,61.946,61.9548,61.5846,61.7345,16777.0
2022-01-18 11:00:00,70.03,70.18,69.93,69.96,68691.0,61.7256,61.8578,61.6375,61.6639,68691.0
2022-01-18 11:30:00,69.96,70.1,69.75,69.87,21460.0,61.6639,61.7873,61.4788,61.5846,21460.0
2022-01-18 12:00:00,69.87,69.9,69.48,69.68,67312.0,61.5846,61.6111,61.2409,61.4171,67312.0
2022-01-18 12:30:00,69.68,69.74,69.16,69.31,55399.0,61.4171,61.47,60.9588,61.091,55399.0
2022-01-18 13:00:00,69.26,69.52,69.24,69.27,17340.0,61.0469,61.2761,61.0293,61.0558,17340.0
2022-01-18 13:30:00,69.33,69.62,69.3,69.55,18187.0,61.1086,61.3643,61.0822,61.3026,18187.0
2022-01-18 14:00:00,69.57,69.64,69.49,69.57,15065.0,61.3202,61.3819,61.2497,61.3202,15065.0
2022-01-18 14:30:00,69.57,69.94,69.57,69.84,35305.0,61.3202,61.6463,61.3202,61.5582,35305.0
2022-01-18 15:00:00,69.87,69.91,69.57,69.65,29790.0,61.5846,61.6199,61.3202,61.3907,29790.0
2022-01-18 15:30:00,69.65,69.66,69.12,69.43,126046.0,61.3907,61.3995,60.9235,61.1968,126046.0
2022-01-19 09:30:00,69.76,69.76,68.09,68.61,78204.0,61.4877,61.4877,60.0157,60.474,78204.0
2022-01-19 10:00:00,68.59,68.59,67.41,67.42,113978.0,60.4564,60.4564,59.4163,59.4251,113978.0
2022-01-19 10:30:00,67.44,67.7,66.86,67.53,192142.0,59.4428,59.6719,58.9315,59.5221,192142.0
2022-01-19 11:00:00,67.47,67.69,67.32,67.5,36470.0,59.4692,59.6631,59.337,59.4957,36470.0
2022-01-19 11:30:00,67.51,67.54,67.06,67.19,92074.0,59.5045,59.5309,59.1078,59.2224,92074.0
2022-01-19 12:00:00,67.19,67.21,66.81,66.94,27483.0,59.2224,59.24,58.8875,59.0021,27483.0
2022-01-19 12:30:00,66.94,66.96,66.68,66.89,17792.0,59.0021,59.0197,58.7729,58.958,17792.0
2022-01-19 13:00:00,66.9,67.09,66.72,67.01,24618.0,58.9668,59.1343,58.8081,59.0638,24618.0
2022-01-19 13:30:00,67.03,67.19,66.65,66.67,66286.0,59.0814,59.2224,58.7464,58.7641,66286.0
2022-01-19 14:00:00,66.68,66.81,66.48,66.62,48494.0,58.7729,58.8875,58.5966,58.72,48494.0
2022-01-19 14:30:00,66.62,66.73,66.57,66.68,33286.0,58.72,58.817,58.6759,58.7729,33286.0
2022-01-19 15:00:00,66.67,66.89,66.58,66.59,56085.0,58.7641,58.958,58.6847,58.6936,56085.0
2022-01-19 15:30:00,66.57,66.58,65.99,66.18,311844.0,58.6759,58.6847,58.1647,58.3322,311844.0
2022-01-20 09:30:00,66.36,66.76,65.24,65.94,66524.0,58.4908,58.8434,57.5036,58.1206,66524.0
2022-01-20 10:00:00,65.94,66.17,65.73,66.0,50352.0,58.1206,58.3234,57.9355,58.1735,50352.0
2022-01-20 10:30:00,66.01,66.83,66.01,66.78,37783.0,58.1823,58.9051,58.1823,58.861,37783.0
2022-01-20 11:00:00,66.78,66.9,66.33,66.37,29266.0,58.861,58.9668,58.4644,58.4997,29266.0
2022-01-20 11:30:00,66.36,66.65,66.03,66.08,34452.0,58.4908,58.7464,58.2,58.244,34452.0
2022-01-20 12:00:00,66.07,66.28,66.07,66.24,36927.0,58.2352,58.4203,58.2352,58.3851,36927.0
2022-01-20 12:30:00,66.27,66.37,66.08,66.17,21158.0,58.4115,58.4997,58.244,58.3234,21158.0
2022-01-20 13:00:00,66.18,66.29,66.05,66.07,25501.0,58.3322,58.4291,58.2176,58.2352,25501.0
2022-01-20 13:30:00,66.08,66.18,65.79,65.84,32222.0,58.244,58.3322,57.9884,58.0325,32222.0
2022-01-20 14:00:00,65.86,66.1,65.58,65.58,29694.0,58.0501,58.2617,57.8033,57.8033,29694.0
2022-01-20 14:30:00,65.58,65.58,65.3,65.39,33919.0,57.8033,57.8033,57.5565,57.6359,33919.0
2022-01-20 15:00:00,65.4,65.42,64.91,65.0,43899.0,57.6447,57.6623,57.2128,57.2921,43899.0
2022-01-20 15:30:00,64.97,64.99,64.08,64.23,187129.0,57.2657,57.2833,56.4812,56.6134,187129.0
2022-01-21 09:30:00,63.62,63.71,62.44,62.64,142076.0,56.0758,56.1551,55.0357,55.212,142076.0
2022-01-21 10:00:00,62.64,62.86,62.16,62.69,78971.0,55.212,55.4059,54.7889,55.256,78971.0
2022-01-21 10:30:00,62.51,63.52,62.51,63.34,42514.0,55.0974,55.9876,55.0974,55.829,42514.0
2022-01-21 11:00:00,63.37,63.68,63.27,63.53,35335.0,55.8554,56.1286,55.7673,55.9964,35335.0
2022-01-21 11:30:00,63.5,63.52,62.74,62.89,49926.0,55.97,55.9876,55.3001,55.4323,49926.0
2022-01-21 12:00:00,62.87,62.87,62.49,62.71,41597.0,55.4147,55.4147,55.0798,55.2737,41597.0
2022-01-21 12:30:00,62.68,62.76,62.34,62.44,46517.0,55.2472,55.3177,54.9475,55.0357,46517.0
2022-01-21 13:00:00,62.45,62.68,62.24,62.34,56615.0,55.0445,55.2472,54.8594,54.9475,56615.0
2022-01-21 13:30:00,62.33,62.44,62.07,62.12,36299.0,54.9387,55.0357,54.7096,54.7536,36299.0
2022-01-21 14:00:00,62.15,62.28,62.0,62.05,29310.0,54.7801,54.8947,54.6479,54.6919,29310.0
2022-01-21 14:30:00,62.04,62.2,61.72,61.72,41073.0,54.6831,54.8241,54.4011,54.4011,41073.0
2022-01-21 15:00:00,61.73,61.83,61.28,61.44,71261.0,54.4099,54.498,54.0132,54.1543,71261.0
2022-01-21 15:30:00,61.4,61.92,61.33,61.74,362316.0,54.119,54.5773,54.0573,54.4187,362316.0
2022-01-24 09:30:00,60.54,61.0,59.86,60.09,121604.0,53.361,53.7664,52.7616,52.9644,121604.0
2022-01-24 10:00:00,60.07,60.29,59.49,60.16,114249.0,52.9467,53.1406,52.4355,53.0261,114249.0
2022-01-24 10:30:00,60.17,60.62,60.07,60.16,88058.0,53.0349,53.4315,52.9467,53.0261,88058.0
2022-01-24 11:00:00,60.15,60.47,59.87,60.4,46295.0,53.0172,53.2993,52.7704,53.2376,46295.0
2022-01-24 11:30:00,60.41,60.66,59.78,60.25,37123.0,53.2464,53.4668,52.6911,53.1054,37123.0
2022-01-24 12:00:00,60.24,60.24,59.53,59.78,44541.0,53.0966,53.0966,52.4708,52.6911,44541.0
2022-01-24 12:30:00,59.82,60.45,59.59,60.3,79210.0,52.7264,53.2817,52.5236,53.1494,79210.0
2022-01-24 13:00:00,60.31,60.91,60.22,60.47,56331.0,53.1583,53.6871,53.0789,53.2993,56331.0
2022-01-24 13:30:00,60.46,61.23,60.46,61.23,47939.0,53.2905,53.9692,53.2905,53.9692,47939.0
2022-01-24 14:00:00,61.24,61.53,60.81,60.98,52058.0,53.978,54.2336,53.599,53.7488,52058.0
2022-01-24 14:30:00,60.98,61.48,60.8,61.48,133006.0,53.7488,54.1895,53.5902,54.1895,133006.0
2022-01-24 15:00:00,61.45,61.99,61.38,61.9,102239.0,54.1631,54.639,54.1014,54.5597,102239.0
2022-01-24 15:30:00,61.91,63.05,61.81,62.77,280803.0,54.5685,55.5733,54.4804,55.3265,280803.0
2022-01-25 09:30:00,63.25,65.99,62.92,63.77,411336.0,55.7496,58.1647,55.4588,56.208,411336.0
2022-01-25 10:00:00,63.74,64.99,63.44,64.91,190310.0,56.1815,57.2833,55.9171,57.2128,190310.0
2022-01-25 10:30:00,64.85,65.91,64.71,65.38,179417.0,57.1599,58.0942,57.0365,57.627,179417.0
2022-01-25 11:00:00,65.35,66.19,65.28,65.97,137307.0,57.6006,58.341,57.5389,58.1471,137307.0
2022-01-25 11:30:00,66.01,66.11,65.39,65.39,107242.0,58.1823,58.2705,57.6359,57.6359,107242.0
2022-01-25 12:00:00,65.35,65.79,65.0,65.63,92005.0,57.6006,57.9884,57.2921,57.8474,92005.0
2022-01-25 12:30:00,65.62,66.0,65.46,65.72,93009.0,57.8386,58.1735,57.6976,57.9267,93009.0
2022-01-25 13:00:00,65.7,66.4,65.5,66.38,231990.0,57.9091,58.5261,57.7328,58.5085,231990.0
2022-01-25 13:30:00,66.36,66.87,66.31,66.72,102794.0,58.4908,58.9404,58.4468,58.8081,102794.0
2022-01-25 14:00:00,66.74,67.08,66.45,66.81,86764.0,58.8258,59.1255,58.5702,58.8875,86764.0
2022-01-25 14:30:00,66.81,67.44,66.56,67.34,63659.0,58.8875,59.4428,58.6671,59.3546,63659.0
2022-01-25 15:00:00,67.34,67.39,66.81,66.86,86253.0,59.3546,59.3987,58.8875,58.9315,86253.0
2022-01-25 15:30:00,66.89,67.08,66.28,66.5,348703.0,58.958,59.1255,58.4203,58.6142,348703.0
2022-01-26 09:30:00,67.31,68.15,66.28,67.98,122557.0,59.3282,60.0686,58.4203,59.9187,122557.0
2022-01-26 10:00:00,67.99,68.43,67.66,67.81,87985.0,59.9275,60.3154,59.6367,59.7689,87985.0
2022-01-26 10:30:00,67.77,68.03,67.57,67.73,83902.0,59.7336,59.9628,59.5574,59.6984,83902.0
2022-01-26 11:00:00,67.7,68.38,67.63,68.28,57997.0,59.6719,60.2713,59.6102,60.1832,57997.0
2022-01-26 11:30:00,68.23,68.28,67.38,67.54,69147.0,60.1391,60.1832,59.3899,59.5309,69147.0
2022-01-26 12:00:00,67.61,67.68,66.95,67.15,118219.0,59.5926,59.6543,59.0109,59.1872,118219.0
2022-01-26 12:30:00,67.17,67.37,67.05,67.3,32848.0,59.2048,59.3811,59.099,59.3194,32848.0
2022-01-26 13:00:00,67.31,67.32,66.65,66.96,85865.0,59.3282,59.337,58.7464,59.0197,85865.0
2022-01-26 13:30:00,66.96,67.27,66.9,67.16,25199.0,59.0197,59.2929,58.9668,59.196,25199.0
2022-01-26 14:00:00,67.2,67.89,66.87,67.79,85592.0,59.2312,59.8394,58.9404,59.7513,85592.0
2022-01-26 14:30:00,67.75,67.85,66.8,67.22,128308.0,59.716,59.8041,58.8787,59.2489,128308.0
2022-01-26 15:00:00,67.17,67.17,66.07,66.67,134932.0,59.2048,59.2048,58.2352,58.7641,134932.0
2022-01-26 15:30:00,66.7,67.49,66.58,67.21,424577.0,58.7905,59.4868,58.6847,59.24,424577.0
2022-01-27 09:30:00,67.99,69.1,67.91,68.62,102361.0,59.9275,60.9059,59.857,60.4828,102361.0
2022-01-27 10:00:00,68.6,68.99,67.99,67.99,101428.0,60.4652,60.809,59.9275,59.9275,101428.0
2022-01-27 10:30:00,67.99,68.54,67.83,68.52,77619.0,59.9275,60.4123,59.7865,60.3947,77619.0
2022-01-27 11:00:00,68.56,68.76,67.74,67.85,43200.0,60.43,60.6062,59.7072,59.8041,43200.0
2022-01-27 11:30:00,67.86,68.08,67.7,67.97,59622.0,59.813,60.0069,59.6719,59.9099,59622.0
2022-01-27 12:00:00,67.94,67.94,67.2,67.28,34333.0,59.8835,59.8835,59.2312,59.3017,34333.0
2022-01-27 12:30:00,67.31,67.31,66.83,66.85,37857.0,59.3282,59.3282,58.9051,58.9227,37857.0
2022-01-27 13:00:00,66.85,66.89,66.4,66.41,33348.0,58.9227,58.958,58.5261,58.5349,33348.0
2022-01-27 13:30:00,66.41,66.75,66.3,66.66,46800.0,58.5349,58.8346,58.438,58.7553,46800.0
2022-01-27 14:00:00,66.72,67.14,66.57,66.58,46915.0,58.8081,59.1783,58.6759,58.6847,46915.0
2022-01-27 14:30:00,66.61,66.95,66.36,66.69,36491.0,58.7112,59.0109,58.4908,58.7817,36491.0
2022-01-27 15:00:00,66.72,67.24,66.41,67.23,45940.0,58.8081,59.2665,58.5349,59.2577,45940.0
2022-01-27 15:30:00,67.22,67.48,66.97,66.98,195425.0,59.2489,59.478,59.0285,59.0373,195425.0
2022-01-28 09:30:00,66.09,67.4,66.09,66.72,120979.0,58.2529,59.4075,58.2529,58.8081,120979.0
2022-01-28 10:00:00,66.68,68.18,66.63,67.82,141183.0,58.7729,60.095,58.7288,59.7777,141183.0
2022-01-28 10:30:00,67.82,67.86,67.08,67.7,113714.0,59.7777,59.813,59.1255,59.6719,113714.0
2022-01-28 11:00:00,67.71,68.01,67.44,67.93,81626.0,59.6807,59.9452,59.4428,59.8747,81626.0
2022-01-28 11:30:00,67.95,68.05,67.67,67.95,62287.0,59.8923,59.9804,59.6455,59.8923,62287.0
2022-01-28 12:00:00,67.95,68.15,67.57,67.62,77101.0,59.8923,60.0686,59.5574,59.6014,77101.0
2022-01-28 12:30:00,67.62,67.69,66.85,66.94,67734.0,59.6014,59.6631,58.9227,59.0021,67734.0
2022-01-28 13:00:00,66.98,67.48,66.92,67.26,80406.0,59.0373,59.478,58.9844,59.2841,80406.0
2022-01-28 13:30:00,67.31,67.61,67.24,67.49,47122.0,59.3282,59.5926,59.2665,59.4868,47122.0
2022-01-28 14:00:00,67.48,67.65,66.52,66.53,59181.0,59.478,59.6279,58.6319,58.6407,59181.0
2022-01-28 14:30:00,66.51,67.33,66.38,67.31,136262.0,58.623,59.3458,58.5085,59.3282,136262.0
2022-01-28 15:00:00,67.35,67.49,67.1,67.44,80363.0,59.3634,59.4868,59.1431,59.4428,80363.0
2022-01-28 15:30:00,67.42,68.17,67.22,68.16,293190.0,59.4251,60.0862,59.2489,60.0774,293190.0
2022-01-31 09:30:00,67.55,67.71,66.64,67.23,90106.0,59.5397,59.6807,58.7376,59.2577,90106.0
2022-01-31 10:00:00,67.26,67.88,67.26,67.72,98169.0,59.2841,59.8306,59.2841,59.6896,98169.0
2022-01-31 10:30:00,67.75,67.91,67.14,67.61,25512.0,59.716,59.857,59.1783,59.5926,25512.0
2022-01-31 11:00:00,67.62,67.77,67.51,67.52,39194.0,59.6014,59.7336,59.5045,59.5133,39194.0
2022-01-31 11:30:00,67.54,67.94,67.52,67.94,33224.0,59.5309,59.8835,59.5133,59.8835,33224.0
2022-01-31 12:00:00,67.94,68.36,67.93,68.2,33911.0,59.8835,60.2537,59.8747,60.1126,33911.0
2022-01-31 12:30:00,68.22,68.55,68.19,68.51,37059.0,60.1303,60.4211,60.1038,60.3859,37059.0
2022-01-31 13:00:00,68.5,68.5,68.16,68.39,36472.0,60.3771,60.3771,60.0774,60.2801,36472.0
2022-01-31 13:30:00,68.41,68.43,68.11,68.15,29484.0,60.2977,60.3154,60.0333,60.0686,29484.0
2022-01-31 14:00:00,68.13,68.25,68.04,68.15,32284.0,60.0509,60.1567,59.9716,60.0686,32284.0
2022-01-31 14:30:00,68.15,68.22,67.93,68.0,36387.0,60.0686,60.1303,59.8747,59.9364,36387.0
2022-01-31 15:00:00,67.99,68.07,67.49,67.83,67574.0,59.9275,59.9981,59.4868,59.7865,67574.0
2022-01-31 15:30:00,67.82,67.87,67.41,67.82,216194.0,59.7777,59.8218,59.4163,59.7777,216194.0
2022-02-01 09:30:00,67.62,68.02,67.31,67.66,57283.0,59.6014,59.954,59.3282,59.6367,57283.0
2022-02-01 10:00:00,67.67,68.16,67.23,68.02,42218.0,59.6455,60.0774,59.2577,59.954,42218.0
2022-02-01 10:30:00,68.05,68.42,68.05,68.28,35591.0,59.9804,60.3066,59.9804,60.1832,35591.0
2022-02-01 11:00:00,68.31,68.31,67.81,67.83,32995.0,60.2096,60.2096,59.7689,59.7865,32995.0
2022-02-01 11:30:00,67.79,67.99,67.63,67.99,39724.0,59.7513,59.9275,59.6102,59.9275,39724.0
2022-02-01 12:00:00,67.98,68.14,67.89,67.98,55289.0,59.9187,60.0598,59.8394,59.9187,55289.0
2022-02-01 12:30:00,67.99,68.16,67.79,68.14,30163.0,59.9275,60.0774,59.7513,60.0598,30163.0
2022-02-01 13:00:00,68.12,68.52,68.12,68.51,41288.0,60.0421,60.3947,60.0421,60.3859,41288.0
2022-02-01 13:30:00,68.5,68.58,68.37,68.42,29323.0,60.3771,60.4476,60.2625,60.3066,29323.0
2022-02-01 14:00:00,68.45,68.7,68.45,68.69,29530.0,60.333,60.5534,60.333,60.5445,29530.0
2022-02-01 14:30:00,68.7,68.76,68.58,68.71,28679.0,60.5534,60.6062,60.4476,60.5622,28679.0
2022-02-01 15:00:00,68.69,69.03,68.69,68.99,41917.0,60.5445,60.8442,60.5445,60.809,41917.0
2022-02-01 15:30:00,68.99,69.12,68.87,69.03,158097.0,60.809,60.9235,60.7032,60.8442,158097.0
2022-02-02 09:30:00,68.9,69.24,68.18,68.18,45535.0,60.7296,61.0293,60.095,60.095,45535.0
2022-02-02 10:00:00,68.18,68.77,68.17,68.26,30040.0,60.095,60.6151,60.0862,60.1655,30040.0
2022-02-02 10:30:00,68.26,68.91,68.23,68.83,29821.0,60.1655,60.7384,60.1391,60.6679,29821.0
2022-02-02 11:00:00,68.8,68.81,68.23,68.42,23151.0,60.6415,60.6503,60.1391,60.3066,23151.0
2022-02-02 11:30:00,68.42,68.67,68.35,68.64,18798.0,60.3066,60.5269,60.2449,60.5005,18798.0
2022-02-02 12:00:00,68.64,68.79,68.61,68.69,21672.0,60.5005,60.6327,60.474,60.5445,21672.0
2022-02-02 12:30:00,68.66,68.8,68.62,68.8,19593.0,60.5181,60.6415,60.4828,60.6415,19593.0
2022-02-02 13:00:00,68.8,69.13,68.8,68.9,58468.0,60.6415,60.9324,60.6415,60.7296,58468.0
2022-02-02 13:30:00,68.91,69.25,68.91,69.24,17980.0,60.7384,61.0381,60.7384,61.0293,17980.0
2022-02-02 14:00:00,69.23,69.35,69.19,69.32,18709.0,61.0205,61.1263,60.9852,61.0998,18709.0
2022-02-02 14:30:00,69.32,69.47,69.27,69.28,23845.0,61.0998,61.232,61.0558,61.0646,23845.0
2022-02-02 15:00:00,69.3,69.52,69.28,69.4,37149.0,61.0822,61.2761,61.0646,61.1703,37149.0
2022-02-02 15:30:00,69.39,69.49,69.21,69.31,117827.0,61.1615,61.2497,61.0029,61.091,117827.0
2022-02-03 09:30:00,69.2,69.72,68.52,69.48,112681.0,60.9941,61.4524,60.3947,61.2409,112681.0
2022-02-03 10:00:00,69.47,70.58,69.38,70.58,69614.0,61.232,62.2104,61.1527,62.2104,69614.0
2022-02-03 10:30:00,70.55,70.81,70.34,70.76,80194.0,62.184,62.4131,61.9989,62.3691,80194.0
2022-02-03 11:00:00,70.76,70.83,70.36,70.55,59217.0,62.3691,62.4308,62.0165,62.184,59217.0
2022-02-03 11:30:00,70.56,70.63,70.01,70.01,30382.0,62.1928,62.2545,61.708,61.708,30382.0
2022-02-03 12:00:00,70.01,70.17,69.58,69.65,30586.0,61.708,61.849,61.329,61.3907,30586.0
2022-02-03 12:30:00,69.65,69.86,69.49,69.6,27088.0,61.3907,61.5758,61.2497,61.3466,27088.0
2022-02-03 13:00:00,69.6,69.62,69.31,69.61,23885.0,61.3466,61.3643,61.091,61.3554,23885.0
2022-02-03 13:30:00,69.61,69.68,69.48,69.55,37432.0,61.3554,61.4171,61.2409,61.3026,37432.0
2022-02-03 14:00:00,69.57,69.6,69.33,69.36,24703.0,61.3202,61.3466,61.1086,61.1351,24703.0
2022-02-03 14:30:00,69.35,69.35,69.06,69.29,25605.0,61.1263,61.1263,60.8707,61.0734,25605.0
2022-02-03 15:00:00,69.31,69.42,69.06,69.2,35396.0,61.091,61.188,60.8707,60.9941,35396.0
2022-02-03 15:30:00,69.2,69.26,68.77,68.92,166401.0,60.9941,61.0469,60.6151,60.7473,166401.0
2022-02-04 09:30:00,69.31,70.44,69.06,70.31,109986.0,61.091,62.087,60.8707,61.9724,109986.0
2022-02-04 10:00:00,70.33,70.6,70.1,70.41,67143.0,61.9901,62.228,61.7873,62.0606,67143.0
2022-02-04 10:30:00,70.44,70.69,70.22,70.3,64448.0,62.087,62.3074,61.8931,61.9636,64448.0
2022-02-04 11:00:00,70.3,70.32,69.99,70.29,49830.0,61.9636,61.9812,61.6904,61.9548,49830.0
2022-02-04 11:30:00,70.29,70.53,70.15,70.43,27915.0,61.9548,62.1663,61.8314,62.0782,27915.0
2022-02-04 12:00:00,70.45,70.72,70.36,70.69,55388.0,62.0958,62.3338,62.0165,62.3074,55388.0
2022-02-04 12:30:00,70.77,70.79,70.37,70.48,31003.0,62.3779,62.3955,62.0253,62.1223,31003.0
2022-02-04 13:00:00,70.48,70.95,70.48,70.84,44287.0,62.1223,62.5365,62.1223,62.4396,44287.0
2022-02-04 13:30:00,70.86,71.06,70.81,71.03,37191.0,62.4572,62.6335,62.4131,62.6071,37191.0
2022-02-04 14:00:00,71.06,71.09,70.75,70.91,24794.0,62.6335,62.6599,62.3603,62.5013,24794.0
2022-02-04 14:30:00,70.91,71.35,70.88,71.34,32332.0,62.5013,62.8891,62.4748,62.8803,32332.0
2022-02-04 15:00:00,71.33,71.64,71.28,71.61,42961.0,62.8715,63.1447,62.8274,63.1183,42961.0
2022-02-04 15:30:00,71.63,71.84,71.16,71.19,122563.0,63.1359,63.321,62.7216,62.7481,122563.0
2022-02-07 09:30:00,71.34,71.89,70.7,71.2,37559.0,62.8803,63.3651,62.3162,62.7569,37559.0
2022-02-07 10:00:00,71.38,71.51,70.99,71.38,22438.0,62.9155,63.0301,62.5718,62.9155,22438.0
2022-02-07 10:30:00,71.4,71.66,71.26,71.66,18211.0,62.9332,63.1623,62.8098,63.1623,18211.0
2022-02-07 11:00:00,71.66,71.85,71.48,71.73,14753.0,63.1623,63.3298,63.0037,63.224,14753.0
2022-02-07 11:30:00,71.75,71.75,71.35,71.55,16713.0,63.2417,63.2417,62.8891,63.0654,16713.0
2022-02-07 12:00:00,71.53,71.54,71.26,71.41,17233.0,63.0478,63.0566,62.8098,62.942,17233.0
2022-02-07 12:30:00,71.42,71.53,71.27,71.46,16635.0,62.9508,63.0478,62.8186,62.9861,16635.0
2022-02-07 13:00:00,71.45,71.69,71.43,71.64,26611.0,62.9772,63.1888,62.9596,63.1447,26611.0
2022-02-07 13:30:00,71.64,71.88,71.64,71.84,31578.0,63.1447,63.3563,63.1447,63.321,31578.0
2022-02-07 14:00:00,71.84,71.95,71.77,71.86,26593.0,63.321,63.418,63.2593,63.3386,26593.0
2022-02-07 14:30:00,71.87,71.98,71.84,71.86,22982.0,63.3474,63.4444,63.321,63.3386,22982.0
2022-02-07 15:00:00,71.85,72.05,71.76,71.92,31511.0,63.3298,63.5061,63.2505,63.3915,31511.0
2022-02-07 15:30:00,71.91,72.06,71.47,71.65,121757.0,63.3827,63.5149,62.9949,63.1535,121757.0
2022-02-08 09:30:00,72.39,73.37,71.8,73.16,104655.0,63.8058,64.6696,63.2857,64.4845,104655.0
2022-02-08 10:00:00,73.13,73.55,72.82,73.34,54500.0,64.458,64.8282,64.1848,64.6431,54500.0
2022-02-08 10:30:00,73.33,73.51,73.23,73.34,44072.0,64.6343,64.793,64.5462,64.6431,44072.0
2022-02-08 11:00:00,73.33,73.45,73.08,73.08,54119.0,64.6343,64.7401,64.414,64.414,54119.0
2022-02-08 11:30:00,73.12,73.49,73.07,73.43,32230.0,64.4492,64.7753,64.4051,64.7225,32230.0
2022-02-08 12:00:00,73.45,73.47,73.18,73.42,35788.0,64.7401,64.7577,64.5021,64.7136,35788.0
2022-02-08 12:30:00,73.44,73.66,73.4,73.61,33150.0,64.7313,64.9252,64.696,64.8811,33150.0
2022-02-08 13:00:00,73.62,73.83,73.61,73.75,35205.0,64.8899,65.075,64.8811,65.0045,35205.0
2022-02-08 13:30:00,73.73,74.13,73.71,74.08,55478.0,64.9869,65.3394,64.9693,65.2954,55478.0
2022-02-08 14:00:00,74.11,74.34,73.92,73.93,66939.0,65.3218,65.5245,65.1543,65.1632,66939.0
2022-02-08 14:30:00,73.95,74.12,73.64,73.84,61072.0,65.1808,65.3306,64.9076,65.0838,61072.0
2022-02-08 15:00:00,73.85,74.07,73.69,73.97,74226.0,65.0926,65.2866,64.9516,65.1984,74226.0
2022-02-08 15:30:00,73.98,74.2,73.92,73.95,319493.0,65.2072,65.4011,65.1543,65.1808,319493.0
2022-02-09 09:30:00,73.7,73.95,73.19,73.35,59916.0,64.9604,65.1808,64.5109,64.6519,59916.0
2022-02-09 10:00:00,73.38,73.9,73.34,73.69,57314.0,64.6784,65.1367,64.6431,64.9516,57314.0
2022-02-09 10:30:00,73.77,73.94,73.61,73.77,22640.0,65.0221,65.172,64.8811,65.0221,22640.0
2022-02-09 11:00:00,73.77,73.77,73.17,73.24,48131.0,65.0221,65.0221,64.4933,64.555,48131.0
2022-02-09 11:30:00,73.24,73.34,72.78,72.79,37416.0,64.555,64.6431,64.1495,64.1583,37416.0
2022-02-09 12:00:00,72.78,73.01,72.6,72.97,39318.0,64.1495,64.3523,63.9909,64.317,39318.0
2022-02-09 12:30:00,72.96,73.05,72.81,72.89,46985.0,64.3082,64.3875,64.176,64.2465,46985.0
2022-02-09 13:00:00,72.88,73.01,72.64,73.01,29848.0,64.2377,64.3523,64.0261,64.3523,29848.0
2022-02-09 13:30:00,73.0,73.39,73.0,73.23,72557.0,64.3434,64.6872,64.3434,64.5462,72557.0
2022-02-09 14:00:00,73.23,73.44,73.18,73.2,37457.0,64.5462,64.7313,64.5021,64.5197,37457.0
2022-02-09 14:30:00,73.18,73.25,73.08,73.08,31739.0,64.5021,64.5638,64.414,64.414,31739.0
2022-02-09 15:00:00,73.09,73.25,73.06,73.16,46399.0,64.4228,64.5638,64.3963,64.4845,46399.0
2022-02-09 15:30:00,73.16,73.18,72.85,72.91,197959.0,64.4845,64.5021,64.2112,64.2641,197959.0
2022-02-10 09:30:00,73.3,75.3,73.1,74.67,255233.0,64.6079,66.3707,64.4316,65.8154,255233.0
2022-02-10 10:00:00,74.69,75.22,74.65,75.04,216897.0,65.833,66.3002,65.7978,66.1415,216897.0
2022-02-10 10:30:00,75.04,75.44,74.57,74.75,148272.0,66.1415,66.4941,65.7273,65.8859,148272.0
2022-02-10 11:00:00,74.74,74.93,74.32,74.5,41917.0,65.8771,66.0446,65.5069,65.6656,41917.0
2022-02-10 11:30:00,74.48,74.79,74.45,74.71,30282.0,65.6479,65.9212,65.6215,65.8507,30282.0
2022-02-10 12:00:00,74.73,74.81,74.56,74.81,31567.0,65.8683,65.9388,65.7185,65.9388,31567.0
2022-02-10 12:30:00,74.79,74.83,74.38,74.7,66345.0,65.9212,65.9564,65.5598,65.8419,66345.0
2022-02-10 13:00:00,74.67,74.78,74.3,74.31,164341.0,65.8154,65.9124,65.4893,65.4981,164341.0
2022-02-10 13:30:00,74.31,74.53,74.04,74.34,86043.0,65.4981,65.692,65.2601,65.5245,86043.0
2022-02-10 14:00:00,74.33,74.36,73.83,74.18,78608.0,65.5157,65.5422,65.075,65.3835,78608.0
2022-02-10 14:30:00,74.19,74.33,73.9,73.98,62742.0,65.3923,65.5157,65.1367,65.2072,62742.0
2022-02-10 15:00:00,73.99,74.29,73.96,74.12,100903.0,65.216,65.4805,65.1896,65.3306,100903.0
2022-02-10 15:30:00,74.1,74.26,73.72,74.14,311974.0,65.313,65.454,64.9781,65.3483,311974.0
2022-02-11 09:30:00,73.47,74.41,73.31,73.95,39511.0,64.7577,65.5862,64.6167,65.1808,39511.0
2022-02-11 10:00:00,73.99,74.62,73.9,74.56,22217.0,65.216,65.7713,65.1367,65.7185,22217.0
2022-02-11 10:30:00,74.58,74.94,74.41,74.82,16643.0,65.7361,66.0534,65.5862,65.9476,16643.0
2022-02-11 11:00:00,74.83,75.16,74.8,74.98,20074.0,65.9564,66.2473,65.93,66.0887,20074.0
2022-02-11 11:30:00,75.01,75.01,74.47,74.58,10835.0,66.1151,66.1151,65.6391,65.7361,10835.0
2022-02-11 12:00:00,74.54,74.8,74.51,74.7,17827.0,65.7008,65.93,65.6744,65.8419,17827.0
2022-02-11 12:30:00,74.71,74.75,74.3,74.35,15548.0,65.8507,65.8859,65.4893,65.5334,15548.0
2022-02-11 13:00:00,74.38,74.51,74.23,74.25,14996.0,65.5598,65.6744,65.4276,65.4452,14996.0
2022-02-11 13:30:00,74.19,74.19,73.37,73.47,34355.0,65.3923,65.3923,64.6696,64.7577,34355.0
2022-02-11 14:00:00,73.41,73.85,73.01,73.27,39257.0,64.7048,65.0926,64.3523,64.5814,39257.0
2022-02-11 14:30:00,73.27,73.71,72.81,73.16,71701.0,64.5814,64.9693,64.176,64.4845,71701.0
2022-02-11 15:00:00,73.17,73.51,72.85,73.28,56006.0,64.4933,64.793,64.2112,64.5902,56006.0
2022-02-11 15:30:00,73.21,73.41,72.62,73.22,172424.0,64.5285,64.7048,64.0085,64.5374,172424.0
2022-02-14 09:30:00,74.38,75.29,74.13,74.26,185223.0,65.5598,66.3619,65.3394,65.454,185223.0
2022-02-14 10:00:00,74.17,74.28,73.49,73.56,78314.0,65.3747,65.4717,64.7753,64.837,78314.0
2022-02-14 10:30:00,73.56,73.6,72.59,72.64,69097.0,64.837,64.8723,63.9821,64.0261,69097.0
2022-02-14 11:00:00,72.66,72.8,72.33,72.6,76276.0,64.0438,64.1672,63.7529,63.9909,76276.0
2022-02-14 11:30:00,72.63,72.81,72.47,72.81,54770.0,64.0173,64.176,63.8763,64.176,54770.0
2022-02-14 12:00:00,72.77,72.86,72.64,72.85,159804.0,64.1407,64.22,64.0261,64.2112,159804.0
2022-02-14 12:30:00,72.86,73.08,72.73,72.78,24267.0,64.22,64.414,64.1055,64.1495,24267.0
2022-02-14 13:00:00,72.78,72.92,72.54,72.67,33640.0,64.1495,64.2729,63.938,64.0526,33640.0
2022-02-14 13:30:00,72.68,72.68,72.01,72.04,49239.0,64.0614,64.0614,63.4708,63.4973,49239.0
2022-02-14 14:00:00,72.02,72.1,71.49,71.86,76483.0,63.4797,63.5502,63.0125,63.3386,76483.0
2022-02-14 14:30:00,71.81,72.11,71.65,72.07,46785.0,63.2946,63.559,63.1535,63.5237,46785.0
2022-02-14 15:00:00,72.11,72.16,71.82,72.07,71060.0,63.559,63.6031,63.3034,63.5237,71060.0
2022-02-14 15:30:00,72.04,72.68,71.99,72.39,218977.0,63.4973,64.0614,63.4532,63.8058,218977.0
2022-02-15 09:30:00,73.37,74.86,72.89,73.72,147634.0,64.6696,65.9829,64.2465,64.9781,147634.0
2022-02-15 10:00:00,73.71,74.03,73.61,73.99,57038.0,64.9693,65.2513,64.8811,65.216,57038.0
2022-02-15 10:30:00,74.01,74.34,73.98,74.11,172238.0,65.2337,65.5245,65.2072,65.3218,172238.0
2022-02-15 11:00:00,74.05,74.31,73.87,73.87,146639.0,65.2689,65.4981,65.1103,65.1103,146639.0
2022-02-15 11:30:00,73.99,74.08,73.69,73.87,90047.0,65.216,65.2954,64.9516,65.1103,90047.0
2022-02-15 12:00:00,73.97,74.03,73.79,73.94,33737.0,65.1984,65.2513,65.0398,65.172,33737.0
2022-02-15 12:30:00,73.93,74.08,73.87,73.92,26029.0,65.1632,65.2954,65.1103,65.1543,26029.0
2022-02-15 13:00:00,73.96,74.15,73.92,74.11,26046.0,65.1896,65.3571,65.1543,65.3218,26046.0
2022-02-15 13:30:00,74.12,74.5,74.12,74.39,31464.0,65.3306,65.6656,65.3306,65.5686,31464.0
2022-02-15 14:00:00,74.39,74.65,74.35,74.57,41312.0,65.5686,65.7978,65.5334,65.7273,41312.0
2022-02-15 14:30:00,74.56,74.57,74.25,74.29,44488.0,65.7185,65.7273,65.4452,65.4805,44488.0
2022-02-15 15:00:00,74.3,74.48,74.22,74.47,39298.0,65.4893,65.6479,65.4188,65.6391,39298.0
2022-02-15 15:30:00,74.48,74.49,74.01,74.28,199956.0,65.6479,65.6568,65.2337,65.4717,199956.0
2022-02-16 09:30:00,73.31,74.85,73.2,74.19,71497.0,64.9489,66.3133,64.8514,65.7285,71497.0
2022-02-16 10:00:00,74.15,74.55,74.09,74.47,27490.0,65.6931,66.0475,65.6399,65.9766,27490.0
2022-02-16 10:30:00,74.47,74.63,74.16,74.23,52562.0,65.9766,66.1184,65.702,65.764,52562.0
2022-02-16 11:00:00,74.22,74.29,73.89,74.27,23645.0,65.7551,65.8171,65.4628,65.7994,23645.0
2022-02-16 11:30:00,74.31,74.34,74.16,74.2,28639.0,65.8349,65.8614,65.702,65.7374,28639.0
2022-02-16 12:00:00,74.22,74.25,73.96,73.98,23921.0,65.7551,65.7817,65.5248,65.5425,23921.0
2022-02-16 12:30:00,73.93,73.93,73.62,73.77,25577.0,65.4982,65.4982,65.2235,65.3564,25577.0
2022-02-16 13:00:00,73.78,73.84,73.71,73.75,22248.0,65.3653,65.4185,65.3033,65.3387,22248.0
2022-02-16 13:30:00,73.75,73.96,73.72,73.87,45217.0,65.3387,65.5248,65.3121,65.445,45217.0
2022-02-16 14:00:00,73.9,74.14,73.67,74.12,95397.0,65.4716,65.6842,65.2678,65.6665,95397.0
2022-02-16 14:30:00,74.15,74.27,73.84,73.99,60114.0,65.6931,65.7994,65.4185,65.5513,60114.0
2022-02-16 15:00:00,74.02,74.28,73.92,74.05,58638.0,65.5779,65.8083,65.4893,65.6045,58638.0
2022-02-16 15:30:00,74.03,74.16,73.87,73.91,147880.0,65.5868,65.702,65.445,65.4805,147880.0
2022-02-17 09:30:00,73.29,73.35,72.22,72.25,42267.0,64.9312,64.9843,63.9832,64.0098,42267.0
2022-02-17 10:00:00,72.31,72.48,71.92,72.01,28246.0,64.063,64.2136,63.7174,63.7972,28246.0
2022-02-17 10:30:00,71.99,72.25,71.84,72.16,36422.0,63.7795,64.0098,63.6466,63.9301,36422.0
2022-02-17 11:00:00,72.11,72.52,72.06,72.31,22884.0,63.8858,64.249,63.8415,64.063,22884.0
2022-02-17 11:30:00,72.29,72.46,72.24,72.33,15264.0,64.0452,64.1958,64.0009,64.0807,15264.0
2022-02-17 12:00:00,72.3,72.61,72.28,72.51,17243.0,64.0541,64.3287,64.0364,64.2401,17243.0
2022-02-17 12:30:00,72.47,72.53,72.26,72.38,13685.0,64.2047,64.2579,64.0187,64.125,13685.0
2022-02-17 13:00:00,72.43,72.48,72.04,72.04,13650.0,64.1693,64.2136,63.8237,63.8237,13650.0
2022-02-17 13:30:00,72.04,72.12,71.86,71.94,15385.0,63.8237,63.8946,63.6643,63.7352,15385.0
2022-02-17 14:00:00,71.94,71.94,71.29,71.34,47572.0,63.7352,63.7352,63.1593,63.2036,47572.0
2022-02-17 14:30:00,71.35,71.55,71.21,71.38,56553.0,63.2124,63.3896,63.0884,63.239,56553.0
2022-02-17 15:00:00,71.41,71.47,71.02,71.21,79170.0,63.2656,63.3188,62.9201,63.0884,79170.0
2022-02-17 15:30:00,71.2,71.44,71.04,71.21,179935.0,63.0796,63.2922,62.9378,63.0884,179935.0
2022-02-18 09:30:00,70.72,71.78,70.52,71.67,93475.0,62.6543,63.5934,62.4771,63.4959,93475.0
2022-02-18 10:00:00,71.6,71.92,71.54,71.54,24794.0,63.4339,63.7174,63.3808,63.3808,24794.0
2022-02-18 10:30:00,71.48,71.76,71.3,71.31,28299.0,63.3276,63.5757,63.1681,63.177,28299.0
2022-02-18 11:00:00,71.29,71.34,70.98,71.16,66845.0,63.1593,63.2036,62.8846,63.0441,66845.0
2022-02-18 11:30:00,71.18,71.18,70.49,70.55,74710.0,63.0618,63.0618,62.4505,62.5037,74710.0
2022-02-18 12:00:00,70.54,71.04,70.54,70.85,43602.0,62.4948,62.9378,62.4948,62.7695,43602.0
2022-02-18 12:30:00,70.82,71.06,70.6,70.92,31825.0,62.7429,62.9555,62.548,62.8315,31825.0
2022-02-18 13:00:00,70.95,70.95,70.65,70.78,36146.0,62.8581,62.8581,62.5923,62.7075,36146.0
2022-02-18 13:30:00,70.77,71.03,70.76,70.94,34734.0,62.6986,62.9289,62.6897,62.8492,34734.0
2022-02-18 14:00:00,70.92,71.15,70.85,71.12,46873.0,62.8315,63.0353,62.7695,63.0087,46873.0
2022-02-18 14:30:00,71.12,71.22,70.72,71.0,52319.0,63.0087,63.0973,62.6543,62.9024,52319.0
2022-02-18 15:00:00,71.04,71.12,70.62,70.63,69557.0,62.9378,63.0087,62.5657,62.5746,69557.0
2022-02-18 15:30:00,70.63,70.95,70.5,70.73,252225.0,62.5746,62.8581,62.4594,62.6632,252225.0
2022-02-22 09:30:00,70.49,71.62,70.24,71.59,57342.0,62.4505,63.4517,62.229,63.4251,57342.0
2022-02-22 10:00:00,71.54,71.85,71.37,71.69,29947.0,63.3808,63.6554,63.2302,63.5137,29947.0
2022-02-22 10:30:00,71.69,71.69,70.85,70.9,38988.0,63.5137,63.5137,62.7695,62.8138,38988.0
2022-02-22 11:00:00,70.86,71.09,70.61,70.79,106370.0,62.7783,62.9821,62.5568,62.7163,106370.0
2022-02-22 11:30:00,70.78,71.39,70.78,71.21,36957.0,62.7075,63.2479,62.7075,63.0884,36957.0
2022-02-22 12:00:00,71.23,71.26,70.84,70.85,21422.0,63.1061,63.1327,62.7606,62.7695,21422.0
2022-02-22 12:30:00,70.82,70.94,70.74,70.88,36394.0,62.7429,62.8492,62.672,62.796,36394.0
2022-02-22 13:00:00,70.91,71.14,70.77,70.85,13651.0,62.8226,63.0264,62.6986,62.7695,13651.0
2022-02-22 13:30:00,70.86,70.93,70.3,70.42,17850.0,62.7783,62.8403,62.2822,62.3885,17850.0
2022-02-22 14:00:00,70.43,70.76,70.24,70.6,21351.0,62.3974,62.6897,62.229,62.548,21351.0
2022-02-22 14:30:00,70.57,71.35,70.57,71.26,18836.0,62.5214,63.2124,62.5214,63.1327,18836.0
2022-02-22 15:00:00,71.26,71.46,71.11,71.29,28996.0,63.1327,63.3099,62.9998,63.1593,28996.0
2022-02-22 15:30:00,71.23,71.37,70.61,70.89,138899.0,63.1061,63.2302,62.5568,62.8049,138899.0
2022-02-23 09:30:00,71.49,71.96,71.21,71.36,44904.0,63.3365,63.7529,63.0884,63.2213,44904.0
2022-02-23 10:00:00,71.29,71.31,70.54,70.61,38943.0,63.1593,63.177,62.4948,62.5568,38943.0
2022-02-23 10:30:00,70.6,70.83,70.44,70.5,25490.0,62.548,62.7518,62.4062,62.4594,25490.0
2022-02-23 11:00:00,70.4,70.55,70.23,70.33,17220.0,62.3708,62.5037,62.2202,62.3088,17220.0
2022-02-23 11:30:00,70.34,70.71,70.26,70.62,41064.0,62.3176,62.6454,62.2468,62.5657,41064.0
2022-02-23 12:00:00,70.64,70.99,70.44,70.99,26615.0,62.5834,62.8935,62.4062,62.8935,26615.0
2022-02-23 12:30:00,71.02,71.03,70.63,70.66,25303.0,62.9201,62.9289,62.5746,62.6011,25303.0
2022-02-23 13:00:00,70.6,70.66,69.89,69.9,33574.0,62.548,62.6011,61.919,61.9278,33574.0
2022-02-23 13:30:00,69.91,70.29,69.73,70.17,29063.0,61.9367,62.2733,61.7772,62.167,29063.0
2022-02-23 14:00:00,70.17,70.54,69.86,70.26,82413.0,62.167,62.4948,61.8924,62.2468,82413.0
2022-02-23 14:30:00,70.28,70.34,70.02,70.19,47164.0,62.2645,62.3176,62.0341,62.1847,47164.0
2022-02-23 15:00:00,70.19,70.2,69.88,70.1,39955.0,62.1847,62.1936,61.9101,62.105,39955.0
2022-02-23 15:30:00,70.03,70.13,69.25,69.72,189147.0,62.043,62.1316,61.352,61.7683,189147.0
2022-02-24 09:30:00,66.56,66.99,65.46,66.7,275479.0,58.9687,59.3497,57.9942,59.0928,275479.0
2022-02-24 10:00:00,66.67,66.91,66.12,66.3,171672.0,59.0662,59.2788,58.5789,58.7384,171672.0
2022-02-24 10:30:00,66.27,66.76,65.92,66.02,123341.0,58.7118,59.1459,58.4017,58.4903,123341.0
2022-02-24 11:00:00,65.98,66.62,65.64,65.7,134429.0,58.4549,59.0219,58.1537,58.2068,134429.0
2022-02-24 11:30:00,65.69,65.72,65.05,65.16,118485.0,58.198,58.2246,57.631,57.7284,118485.0
2022-02-24 12:00:00,65.15,65.2,64.18,64.27,102728.0,57.7196,57.7639,56.8602,56.9399,102728.0
2022-02-24 12:30:00,64.23,64.78,64.1,64.26,95390.0,56.9045,57.3918,56.7893,56.9311,95390.0
2022-02-24 13:00:00,64.26,64.4,63.9,64.11,71047.0,56.9311,57.0551,56.6121,56.7982,71047.0
2022-02-24 13:30:00,64.11,64.78,64.01,64.4,82291.0,56.7982,57.3918,56.7096,57.0551,82291.0
2022-02-24 14:00:00,64.47,65.13,64.14,65.12,74786.0,57.1171,57.7018,56.8248,57.693,74786.0
2022-02-24 14:30:00,65.11,66.08,65.05,66.01,90045.0,57.6841,58.5435,57.631,58.4815,90045.0
2022-02-24 15:00:00,66.01,66.48,65.82,66.19,116397.0,58.4815,58.8979,58.3131,58.6409,116397.0
2022-02-24 15:30:00,66.17,67.14,66.17,66.97,220823.0,58.6232,59.4826,58.6232,59.332,220823.0
2022-02-25 09:30:00,67.18,69.56,67.18,69.07,167308.0,59.518,61.6266,59.518,61.1925,167308.0
2022-02-25 10:00:00,69.07,69.7,68.84,69.61,81506.0,61.1925,61.7506,60.9887,61.6709,81506.0
2022-02-25 10:30:00,69.54,69.63,69.19,69.33,57726.0,61.6089,61.6886,61.2988,61.4228,57726.0
2022-02-25 11:00:00,69.37,69.86,69.26,69.73,58392.0,61.4583,61.8924,61.3608,61.7772,58392.0
2022-02-25 11:30:00,69.72,70.36,69.7,70.29,47984.0,61.7683,62.3354,61.7506,62.2733,47984.0
2022-02-25 12:00:00,70.31,70.49,70.17,70.42,29780.0,62.2911,62.4505,62.167,62.3885,29780.0
2022-02-25 12:30:00,70.42,70.75,70.42,70.66,31154.0,62.3885,62.6809,62.3885,62.6011,31154.0
2022-02-25 13:00:00,70.7,70.84,70.47,70.78,28011.0,62.6366,62.7606,62.4328,62.7075,28011.0
2022-02-25 13:30:00,70.79,70.93,70.62,70.84,27308.0,62.7163,62.8403,62.5657,62.7606,27308.0
2022-02-25 14:00:00,70.84,71.19,70.7,71.18,81290.0,62.7606,63.0707,62.6366,63.0618,81290.0
2022-02-25 14:30:00,71.22,71.23,70.77,70.88,45039.0,63.0973,63.1061,62.6986,62.796,45039.0
2022-02-25 15:00:00,70.87,71.22,70.79,71.14,52858.0,62.7872,63.0973,62.7163,63.0264,52858.0
2022-02-25 15:30:00,71.14,71.44,70.83,70.98,287515.0,63.0264,63.2922,62.7518,62.8846,287515.0
2022-02-28 09:30:00,68.85,70.18,68.6,70.01,104076.0,60.9976,62.1759,60.7761,62.0253,104076.0
2022-02-28 10:00:00,69.95,70.1,69.46,69.49,66692.0,61.9721,62.105,61.538,61.5646,66692.0
2022-02-28 10:30:00,69.5,70.18,69.39,69.8,55393.0,61.5734,62.1759,61.476,61.8392,55393.0
2022-02-28 11:00:00,69.84,70.4,69.79,70.31,42171.0,61.8747,62.3708,61.8304,62.2911,42171.0
2022-02-28 11:30:00,70.23,70.41,70.12,70.37,38615.0,62.2202,62.3797,62.1227,62.3442,38615.0
2022-02-28 12:00:00,70.39,70.48,70.02,70.42,24102.0,62.3619,62.4417,62.0341,62.3885,24102.0
2022-02-28 12:30:00,70.39,70.39,70.0,70.14,26856.0,62.3619,62.3619,62.0164,62.1404,26856.0
2022-02-28 13:00:00,70.1,70.58,70.1,70.34,36173.0,62.105,62.5303,62.105,62.3176,36173.0
2022-02-28 13:30:00,70.29,70.42,70.1,70.42,31644.0,62.2733,62.3885,62.105,62.3885,31644.0
2022-02-28 14:00:00,70.39,70.39,69.81,69.85,64894.0,62.3619,62.3619,61.8481,61.8835,64894.0
2022-02-28 14:30:00,69.85,70.36,69.79,70.26,55175.0,61.8835,62.3354,61.8304,62.2468,55175.0
2022-02-28 15:00:00,70.21,70.42,69.98,70.31,53240.0,62.2025,62.3885,61.9987,62.2911,53240.0
2022-02-28 15:30:00,70.26,70.99,70.05,70.9,239227.0,62.2468,62.8935,62.0607,62.8138,239227.0
2022-03-01 09:30:00,70.27,70.27,67.39,67.57,213666.0,62.2556,62.2556,59.7041,59.8636,213666.0
2022-03-01 10:00:00,67.6,67.95,66.84,67.17,215677.0,59.8901,60.2002,59.2168,59.5092,215677.0
2022-03-01 10:30:00,67.22,67.44,66.66,66.9,149771.0,59.5535,59.7484,59.0573,59.27,149771.0
2022-03-01 11:00:00,66.89,67.24,66.28,66.4,133324.0,59.2611,59.5712,58.7207,58.827,133324.0
2022-03-01 11:30:00,66.44,66.54,66.05,66.17,89435.0,58.8624,58.951,58.5169,58.6232,89435.0
2022-03-01 12:00:00,66.14,66.19,65.74,66.11,106568.0,58.5967,58.6409,58.2423,58.5701,106568.0
2022-03-01 12:30:00,66.13,66.37,65.7,65.81,86082.0,58.5878,58.8004,58.2068,58.3043,86082.0
2022-03-01 13:00:00,65.78,65.99,64.73,64.78,108798.0,58.2777,58.4638,57.3475,57.3918,108798.0
2022-03-01 13:30:00,64.74,64.89,64.44,64.73,96458.0,57.3563,57.4892,57.0905,57.3475,96458.0
2022-03-01 14:00:00,64.76,64.89,64.23,64.76,99132.0,57.374,57.4892,56.9045,57.374,99132.0
2022-03-01 14:30:00,64.77,65.22,64.72,64.86,91278.0,57.3829,57.7816,57.3386,57.4626,91278.0
2022-03-01 15:00:00,64.85,65.45,64.82,65.12,124115.0,57.4538,57.9853,57.4272,57.693,124115.0
2022-03-01 15:30:00,65.09,65.17,64.29,65.0,388477.0,57.6664,57.7373,56.9576,57.5867,388477.0
2022-03-02 09:30:00,65.44,68.18,65.44,68.1,110671.0,57.9765,60.404,57.9765,60.3331,110671.0
2022-03-02 10:00:00,68.12,68.3,67.59,68.07,75236.0,60.3508,60.5103,59.8813,60.3065,75236.0
2022-03-02 10:30:00,68.05,68.8,67.84,68.8,90287.0,60.2888,60.9533,60.1028,60.9533,90287.0
2022-03-02 11:00:00,68.81,69.18,68.59,68.84,93888.0,60.9621,61.2899,60.7672,60.9887,93888.0
2022-03-02 11:30:00,68.88,69.3,68.75,69.13,54507.0,61.0242,61.3962,60.909,61.2456,54507.0
2022-03-02 12:00:00,69.13,69.23,68.85,69.19,42904.0,61.2456,61.3342,60.9976,61.2988,42904.0
2022-03-02 12:30:00,69.2,69.55,69.19,69.52,25328.0,61.3077,61.6177,61.2988,61.5912,25328.0
2022-03-02 13:00:00,69.52,69.69,69.38,69.61,66869.0,61.5912,61.7418,61.4671,61.6709,66869.0
2022-03-02 13:30:00,69.59,69.75,69.03,69.07,59821.0,61.6532,61.7949,61.157,61.1925,59821.0
2022-03-02 14:00:00,69.1,69.19,68.72,68.82,64877.0,61.2191,61.2988,60.8824,60.971,64877.0
2022-03-02 14:30:00,68.83,68.89,68.32,68.36,52412.0,60.9799,61.033,60.528,60.5635,52412.0
2022-03-02 15:00:00,68.33,68.56,68.27,68.48,75109.0,60.5369,60.7406,60.4837,60.6698,75109.0
2022-03-02 15:30:00,68.49,68.79,68.31,68.36,242201.0,60.6786,60.9444,60.5192,60.5635,242201.0
2022-03-03 09:30:00,68.59,69.6,68.32,69.2,260340.0,60.7672,61.662,60.528,61.3077,260340.0
2022-03-03 10:00:00,69.2,69.3,68.3,68.65,87060.0,61.3077,61.3962,60.5103,60.8204,87060.0
2022-03-03 10:30:00,68.62,68.65,67.61,67.64,94115.0,60.7938,60.8204,59.899,59.9256,94115.0
2022-03-03 11:00:00,67.69,67.74,67.38,67.67,63567.0,59.9699,60.0142,59.6952,59.9522,63567.0
2022-03-03 11:30:00,67.63,67.71,67.4,67.57,49035.0,59.9167,59.9876,59.7129,59.8636,49035.0
2022-03-03 12:00:00,67.54,67.88,67.52,67.54,42671.0,59.837,60.1382,59.8193,59.837,42671.0
2022-03-03 12:30:00,67.55,68.28,67.55,67.98,82774.0,59.8458,60.4926,59.8458,60.2268,82774.0
2022-03-03 13:00:00,67.98,68.22,67.93,68.14,41838.0,60.2268,60.4394,60.1825,60.3685,41838.0
2022-03-03 13:30:00,68.12,68.12,67.7,67.8,41441.0,60.3508,60.3508,59.9787,60.0673,41441.0
2022-03-03 14:00:00,67.78,68.15,67.78,67.93,38445.0,60.0496,60.3774,60.0496,60.1825,38445.0
2022-03-03 14:30:00,67.95,68.01,67.58,67.65,36864.0,60.2002,60.2534,59.8724,59.9344,36864.0
2022-03-03 15:00:00,67.65,68.02,67.49,68.02,68444.0,59.9344,60.2622,59.7927,60.2622,68444.0
2022-03-03 15:30:00,68.01,68.04,67.49,68.0,267539.0,60.2534,60.28,59.7927,60.2445,267539.0
2022-03-04 09:30:00,66.52,66.61,65.5,66.24,84849.0,58.9333,59.013,58.0296,58.6852,84849.0
2022-03-04 10:00:00,66.29,66.44,65.59,65.71,56402.0,58.7295,58.8624,58.1094,58.2157,56402.0
2022-03-04 10:30:00,65.76,65.87,65.33,65.37,43192.0,58.26,58.3574,57.879,57.9145,43192.0
2022-03-04 11:00:00,65.41,65.57,65.2,65.32,36663.0,57.9499,58.0917,57.7639,57.8702,36663.0
2022-03-04 11:30:00,65.28,65.44,64.79,64.84,40375.0,57.8347,57.9765,57.4006,57.4449,40375.0
2022-03-04 12:00:00,64.85,65.23,64.69,65.01,65889.0,57.4538,57.7904,57.312,57.5955,65889.0
2022-03-04 12:30:00,64.97,65.55,64.9,65.5,52743.0,57.5601,58.0739,57.4981,58.0296,52743.0
2022-03-04 13:00:00,65.51,65.74,65.24,65.27,82539.0,58.0385,58.2423,57.7993,57.8259,82539.0
2022-03-04 13:30:00,65.28,65.28,64.97,64.99,70824.0,57.8347,57.8347,57.5601,57.5778,70824.0
2022-03-04 14:00:00,64.98,65.27,64.77,65.08,74346.0,57.569,57.8259,57.3829,57.6575,74346.0
2022-03-04 14:30:00,65.06,65.07,64.56,64.58,62496.0,57.6398,57.6487,57.1969,57.2146,62496.0
2022-03-04 15:00:00,64.59,65.03,64.59,64.81,132250.0,57.2234,57.6132,57.2234,57.4183,132250.0
2022-03-04 15:30:00,64.8,65.45,64.48,65.41,256893.0,57.4095,57.9853,57.126,57.9499,256893.0
2022-03-07 09:30:00,64.51,65.29,64.2,64.5,114538.0,57.1526,57.8436,56.8779,57.1437,114538.0
2022-03-07 10:00:00,64.5,65.21,64.38,64.39,56836.0,57.1437,57.7727,57.0374,57.0462,56836.0
2022-03-07 10:30:00,64.34,64.61,63.85,64.16,64336.0,57.0019,57.2411,56.5678,56.8425,64336.0
2022-03-07 11:00:00,64.2,64.54,64.04,64.52,39912.0,56.8779,57.1791,56.7362,57.1614,39912.0
2022-03-07 11:30:00,64.52,64.52,63.69,63.7,45480.0,57.1614,57.1614,56.4261,56.4349,45480.0
2022-03-07 12:00:00,63.69,63.74,63.02,63.28,42170.0,56.4261,56.4704,55.8325,56.0628,42170.0
2022-03-07 12:30:00,63.25,63.59,63.11,63.44,53191.0,56.0363,56.3375,55.9122,56.2046,53191.0
2022-03-07 13:00:00,63.48,63.85,62.88,63.06,99940.0,56.24,56.5678,55.7085,55.8679,99940.0
2022-03-07 13:30:00,63.06,63.34,62.96,63.21,35271.0,55.8679,56.116,55.7793,56.0008,35271.0
2022-03-07 14:00:00,63.23,63.29,62.96,62.97,51146.0,56.0185,56.0717,55.7793,55.7882,51146.0
2022-03-07 14:30:00,62.97,63.34,62.91,63.08,53480.0,55.7882,56.116,55.735,55.8856,53480.0
2022-03-07 15:00:00,63.11,63.12,62.52,62.79,128910.0,55.9122,55.9211,55.3895,55.6287,128910.0
2022-03-07 15:30:00,62.77,62.81,62.2,62.24,197954.0,55.611,55.6464,55.106,55.1415,197954.0
2022-03-08 09:30:00,63.1,63.96,62.07,62.51,104920.0,55.9034,56.6653,54.9908,55.3807,104920.0
2022-03-08 10:00:00,62.43,62.56,61.87,62.22,78634.0,55.3098,55.425,54.8137,55.1237,78634.0
2022-03-08 10:30:00,62.18,62.85,61.75,62.83,56909.0,55.0883,55.6819,54.7073,55.6642,56909.0
2022-03-08 11:00:00,62.8,63.04,62.44,62.45,36835.0,55.6376,55.8502,55.3186,55.3275,36835.0
2022-03-08 11:30:00,62.39,62.84,62.09,62.74,27367.0,55.2743,55.673,55.0086,55.5844,27367.0
2022-03-08 12:00:00,62.82,64.02,62.8,63.94,41594.0,55.6553,56.7184,55.6376,56.6476,41594.0
2022-03-08 12:30:00,63.95,64.2,63.71,64.19,55518.0,56.6564,56.8779,56.4438,56.8691,55518.0
2022-03-08 13:00:00,64.2,64.56,63.43,63.44,44651.0,56.8779,57.1969,56.1957,56.2046,44651.0
2022-03-08 13:30:00,63.38,63.38,62.38,62.61,75225.0,56.1514,56.1514,55.2655,55.4693,75225.0
2022-03-08 14:00:00,62.56,62.91,62.28,62.91,59175.0,55.425,55.735,55.1769,55.735,59175.0
2022-03-08 14:30:00,62.89,63.67,62.76,63.67,69911.0,55.7173,56.4084,55.6021,56.4084,69911.0
2022-03-08 15:00:00,63.66,64.01,63.11,63.11,72111.0,56.3995,56.7096,55.9122,55.9122,72111.0
2022-03-08 15:30:00,63.12,63.14,62.41,62.44,203216.0,55.9211,55.9388,55.2921,55.3186,203216.0
2022-03-09 09:30:00,64.99,65.7,64.1,64.56,100077.0,57.5778,58.2068,56.7893,57.1969,100077.0
2022-03-09 10:00:00,64.58,65.01,64.54,64.88,74008.0,57.2146,57.5955,57.1791,57.4804,74008.0
2022-03-09 10:30:00,64.94,65.6,64.72,65.48,64647.0,57.5335,58.1182,57.3386,58.0119,64647.0
2022-03-09 11:00:00,65.5,65.5,65.04,65.06,47221.0,58.0296,58.0296,57.6221,57.6398,47221.0
2022-03-09 11:30:00,65.07,65.61,64.99,65.46,50057.0,57.6487,58.1271,57.5778,57.9942,50057.0
2022-03-09 12:00:00,65.45,65.82,65.38,65.64,41593.0,57.9853,58.3131,57.9233,58.1537,41593.0
2022-03-09 12:30:00,65.65,65.99,65.61,65.85,38224.0,58.1625,58.4638,58.1271,58.3397,38224.0
2022-03-09 13:00:00,65.82,65.89,65.54,65.62,38564.0,58.3131,58.3752,58.0651,58.136,38564.0
2022-03-09 13:30:00,65.63,65.63,64.94,65.04,32364.0,58.1448,58.1448,57.5335,57.6221,32364.0
2022-03-09 14:00:00,65.04,65.21,64.8,65.0,27199.0,57.6221,57.7727,57.4095,57.5867,27199.0
2022-03-09 14:30:00,65.01,65.24,64.99,65.15,19797.0,57.5955,57.7993,57.5778,57.7196,19797.0
2022-03-09 15:00:00,65.15,65.53,65.09,65.46,43387.0,57.7196,58.0562,57.6664,57.9942,43387.0
2022-03-09 15:30:00,65.5,65.8,65.05,65.1,160573.0,58.0296,58.2954,57.631,57.6753,160573.0
2022-03-10 09:30:00,64.35,65.61,63.7,65.43,61196.0,57.0108,58.1271,56.4349,57.9676,61196.0
2022-03-10 10:00:00,65.45,65.87,65.01,65.58,50245.0,57.9853,58.3574,57.5955,58.1005,50245.0
2022-03-10 10:30:00,65.55,65.65,64.83,64.92,36563.0,58.0739,58.1625,57.4361,57.5158,36563.0
2022-03-10 11:00:00,64.92,65.09,64.64,64.77,41566.0,57.5158,57.6664,57.2677,57.3829,41566.0
2022-03-10 11:30:00,64.78,64.87,64.42,64.56,32340.0,57.3918,57.4715,57.0728,57.1969,32340.0
2022-03-10 12:00:00,64.56,64.8,64.49,64.67,25588.0,57.1969,57.4095,57.1348,57.2943,25588.0
2022-03-10 12:30:00,64.66,64.67,64.2,64.2,22561.0,57.2854,57.2943,56.8779,56.8779,22561.0
2022-03-10 13:00:00,64.18,64.48,64.01,64.19,35977.0,56.8602,57.126,56.7096,56.8691,35977.0
2022-03-10 13:30:00,64.17,64.28,63.98,64.16,35656.0,56.8513,56.9488,56.683,56.8425,35656.0
2022-03-10 14:00:00,64.17,64.48,64.08,64.4,39913.0,56.8513,57.126,56.7716,57.0551,39913.0
2022-03-10 14:30:00,64.43,64.52,64.19,64.35,42131.0,57.0817,57.1614,56.8691,57.0108,42131.0
2022-03-10 15:00:00,64.37,64.37,64.08,64.28,44286.0,57.0285,57.0285,56.7716,56.9488,44286.0
2022-03-10 15:30:00,64.31,64.63,64.07,64.53,152034.0,56.9754,57.2589,56.7627,57.1703,152034.0
2022-03-11 09:30:00,65.07,66.42,64.93,66.23,71627.0,57.6487,58.8447,57.5247,58.6764,71627.0
2022-03-11 10:00:00,66.22,66.29,65.74,66.14,48102.0,58.6675,58.7295,58.2423,58.5967,48102.0
2022-03-11 10:30:00,66.15,66.28,65.76,66.26,58404.0,58.6055,58.7207,58.26,58.703,58404.0
2022-03-11 11:00:00,66.28,66.29,65.74,65.74,39698.0,58.7207,58.7295,58.2423,58.2423,39698.0
2022-03-11 11:30:00,65.77,65.78,65.45,65.49,24869.0,58.2689,58.2777,57.9853,58.0208,24869.0
2022-03-11 12:00:00,65.45,65.57,65.28,65.28,21034.0,57.9853,58.0917,57.8347,57.8347,21034.0
2022-03-11 12:30:00,65.27,65.45,65.05,65.31,26637.0,57.8259,57.9853,57.631,57.8613,26637.0
2022-03-11 13:00:00,65.31,65.56,65.3,65.49,33494.0,57.8613,58.0828,57.8525,58.0208,33494.0
2022-03-11 13:30:00,65.49,65.55,64.99,65.01,30940.0,58.0208,58.0739,57.5778,57.5955,30940.0
2022-03-11 14:00:00,65.01,65.18,64.94,65.12,27120.0,57.5955,57.7461,57.5335,57.693,27120.0
2022-03-11 14:30:00,65.13,65.14,64.63,64.74,30009.0,57.7018,57.7107,57.2589,57.3563,30009.0
2022-03-11 15:00:00,64.76,64.76,64.5,64.6,39300.0,57.374,57.374,57.1437,57.2323,39300.0
2022-03-11 15:30:00,64.56,64.56,64.12,64.2,130110.0,57.1969,57.1969,56.807,56.8779,130110.0
2022-03-14 09:30:00,65.4,65.92,64.73,65.37,133981.0,57.941,58.4017,57.3475,57.9145,133981.0
2022-03-14 10:00:00,65.34,65.99,65.13,65.94,119554.0,57.8879,58.4638,57.7018,58.4195,119554.0
2022-03-14 10:30:00,65.92,66.75,65.8,66.72,64485.0,58.4017,59.1371,58.2954,59.1105,64485.0
2022-03-14 11:00:00,66.74,66.8,66.22,66.26,32245.0,59.1282,59.1814,58.6675,58.703,32245.0
2022-03-14 11:30:00,66.23,66.35,65.34,65.45,38305.0,58.6764,58.7827,57.8879,57.9853,38305.0
2022-03-14 12:00:00,65.41,65.92,65.36,65.86,23260.0,57.9499,58.4017,57.9056,58.3486,23260.0
2022-03-14 12:30:00,65.86,66.04,65.59,65.7,32746.0,58.3486,58.5081,58.1094,58.2068,32746.0
2022-03-14 13:00:00,65.7,65.72,65.08,65.13,22057.0,58.2068,58.2246,57.6575,57.7018,22057.0
2022-03-14 13:30:00,65.15,65.2,64.63,64.64,42448.0,57.7196,57.7639,57.2589,57.2677,42448.0
2022-03-14 14:00:00,64.64,64.9,64.55,64.65,40697.0,57.2677,57.4981,57.188,57.2766,40697.0
2022-03-14 14:30:00,64.63,65.05,64.62,64.97,74047.0,57.2589,57.631,57.25,57.5601,74047.0
2022-03-14 15:00:00,64.97,65.32,64.95,65.05,48615.0,57.5601,57.8702,57.5424,57.631,48615.0
2022-03-14 15:30:00,65.04,65.2,64.82,65.0,152687.0,57.6221,57.7639,57.4272,57.5867,152687.0
2022-03-15 09:30:00,65.28,65.96,64.88,64.96,67861.0,57.8347,58.4372,57.4804,57.5512,67861.0
2022-03-15 10:00:00,64.97,65.05,64.14,64.81,30321.0,57.5601,57.631,56.8248,57.4183,30321.0
2022-03-15 10:30:00,64.83,65.17,64.73,64.99,37654.0,57.4361,57.7373,57.3475,57.5778,37654.0
2022-03-15 11:00:00,65.0,65.03,64.67,64.9,42102.0,57.5867,57.6132,57.2943,57.4981,42102.0
2022-03-15 11:30:00,64.91,65.07,64.43,64.66,41130.0,57.5069,57.6487,57.0817,57.2854,41130.0
2022-03-15 12:00:00,64.64,64.64,64.19,64.39,26575.0,57.2677,57.2677,56.8691,57.0462,26575.0
2022-03-15 12:30:00,64.4,64.58,64.31,64.5,22741.0,57.0551,57.2146,56.9754,57.1437,22741.0
2022-03-15 13:00:00,64.49,64.84,64.49,64.53,24939.0,57.1348,57.4449,57.1348,57.1703,24939.0
2022-03-15 13:30:00,64.5,64.72,64.45,64.67,26182.0,57.1437,57.3386,57.0994,57.2943,26182.0
2022-03-15 14:00:00,64.64,64.79,64.3,64.53,41331.0,57.2677,57.4006,56.9665,57.1703,41331.0
2022-03-15 14:30:00,64.51,65.16,64.4,65.14,33643.0,57.1526,57.7284,57.0551,57.7107,33643.0
2022-03-15 15:00:00,65.09,65.41,65.04,65.37,43301.0,57.6664,57.9499,57.6221,57.9145,43301.0
2022-03-15 15:30:00,65.36,65.54,65.26,65.35,158771.0,57.9056,58.0651,57.817,57.8968,158771.0
2022-03-16 09:30:00,66.45,67.91,65.95,67.66,82756.0,58.8713,60.1648,58.4283,59.9433,82756.0
2022-03-16 10:00:00,67.71,68.99,67.36,68.49,165288.0,59.9876,61.1216,59.6775,60.6786,165288.0
2022-03-16 10:30:00,68.45,68.69,67.68,68.09,40936.0,60.6432,60.8558,59.961,60.3243,40936.0
2022-03-16 11:00:00,68.1,68.22,67.74,68.17,60988.0,60.3331,60.4394,60.0142,60.3951,60988.0
2022-03-16 11:30:00,68.19,68.3,67.82,68.2,29900.0,60.4128,60.5103,60.085,60.4217,29900.0
2022-03-16 12:00:00,68.2,68.49,68.09,68.42,44073.0,60.4217,60.6786,60.3243,60.6166,44073.0
2022-03-16 12:30:00,68.41,68.53,68.06,68.3,49602.0,60.6078,60.7141,60.2977,60.5103,49602.0
2022-03-16 13:00:00,68.32,68.44,67.76,68.05,42821.0,60.528,60.6343,60.0319,60.2888,42821.0
2022-03-16 13:30:00,68.04,68.17,67.43,67.6,25963.0,60.28,60.3951,59.7395,59.8901,25963.0
2022-03-16 14:00:00,67.57,67.98,67.21,67.5,46655.0,59.8636,60.2268,59.5446,59.8015,46655.0
2022-03-16 14:30:00,67.5,68.48,67.28,68.3,181817.0,59.8015,60.6698,59.6066,60.5103,181817.0
2022-03-16 15:00:00,68.3,68.61,68.04,68.35,103316.0,60.5103,60.7849,60.28,60.5546,103316.0
2022-03-16 15:30:00,68.35,68.87,68.0,68.86,228355.0,60.5546,61.0153,60.2445,61.0064,228355.0
2022-03-17 09:30:00,67.0,67.92,66.39,67.04,155099.0,59.3586,60.1736,58.8181,59.394,155099.0
2022-03-17 10:00:00,67.03,67.15,66.09,67.03,103797.0,59.3851,59.4915,58.5524,59.3851,103797.0
2022-03-17 10:30:00,66.99,67.12,66.53,66.84,99514.0,59.3497,59.4649,58.9422,59.2168,99514.0
2022-03-17 11:00:00,66.85,66.89,66.6,66.6,57593.0,59.2257,59.2611,59.0042,59.0042,57593.0
2022-03-17 11:30:00,66.62,66.98,66.33,66.98,71982.0,59.0219,59.3408,58.765,59.3408,71982.0
2022-03-17 12:00:00,67.04,67.56,67.03,67.55,39496.0,59.394,59.8547,59.3851,59.8458,39496.0
2022-03-17 12:30:00,67.56,67.78,67.49,67.77,34932.0,59.8547,60.0496,59.7927,60.0407,34932.0
2022-03-17 13:00:00,67.77,67.78,67.5,67.76,44888.0,60.0407,60.0496,59.8015,60.0319,44888.0
2022-03-17 13:30:00,67.75,67.99,67.6,67.98,31470.0,60.023,60.2357,59.8901,60.2268,31470.0
2022-03-17 14:00:00,67.95,68.04,67.67,67.69,24687.0,60.2002,60.28,59.9522,59.9699,24687.0
2022-03-17 14:30:00,67.7,67.94,67.63,67.92,26213.0,59.9787,60.1914,59.9167,60.1736,26213.0
2022-03-17 15:00:00,67.92,68.12,67.82,68.05,52657.0,60.1736,60.3508,60.085,60.2888,52657.0
2022-03-17 15:30:00,68.05,68.46,67.99,68.34,234562.0,60.2888,60.6521,60.2357,60.5457,234562.0
2022-03-18 09:30:00,68.11,68.31,65.71,66.03,212175.0,60.342,60.5192,58.2157,58.4992,212175.0
2022-03-18 10:00:00,65.89,66.45,65.78,66.35,51398.0,58.3752,58.8713,58.2777,58.7827,51398.0
2022-03-18 10:30:00,66.35,66.53,66.07,66.22,34930.0,58.7827,58.9422,58.5346,58.6675,34930.0
2022-03-18 11:00:00,66.24,66.44,65.99,66.2,27289.0,58.6852,58.8624,58.4638,58.6498,27289.0
2022-03-18 11:30:00,66.19,66.49,66.19,66.31,26382.0,58.6409,58.9067,58.6409,58.7473,26382.0
2022-03-18 12:00:00,66.33,66.46,66.12,66.25,88564.0,58.765,58.8802,58.5789,58.6941,88564.0
2022-03-18 12:30:00,66.25,66.85,65.99,66.84,92723.0,58.6941,59.2257,58.4638,59.2168,92723.0
2022-03-18 13:00:00,66.86,67.3,66.77,67.18,48951.0,59.2345,59.6244,59.1548,59.518,48951.0
2022-03-18 13:30:00,67.19,67.24,66.98,67.19,44490.0,59.5269,59.5712,59.3408,59.5269,44490.0
2022-03-18 14:00:00,67.2,67.3,67.07,67.17,34854.0,59.5358,59.6244,59.4206,59.5092,34854.0
2022-03-18 14:30:00,67.18,67.38,67.16,67.18,39254.0,59.518,59.6952,59.5003,59.518,39254.0
2022-03-18 15:00:00,67.19,67.56,67.18,67.56,108620.0,59.5269,59.8547,59.518,59.8547,108620.0
2022-03-18 15:30:00,67.58,68.23,67.43,67.84,291837.0,59.8724,60.4483,59.7395,60.1028,291837.0
2022-03-21 09:30:00,68.33,69.26,67.5,67.7,86546.0,60.5369,61.3608,59.8015,59.9787,86546.0
2022-03-21 10:00:00,67.58,68.2,67.44,67.76,85334.0,59.8724,60.4217,59.7484,60.0319,85334.0
2022-03-21 10:30:00,67.72,67.91,67.4,67.79,32072.0,59.9965,60.1648,59.7129,60.0585,32072.0
2022-03-21 11:00:00,67.76,67.82,67.1,67.12,54391.0,60.0319,60.085,59.4472,59.4649,54391.0
2022-03-21 11:30:00,67.1,67.19,66.74,67.14,27470.0,59.4472,59.5269,59.1282,59.4826,27470.0
2022-03-21 12:00:00,67.14,67.48,67.08,67.32,18589.0,59.4826,59.7838,59.4294,59.6421,18589.0
2022-03-21 12:30:00,67.29,67.78,67.06,67.45,38128.0,59.6155,60.0496,59.4117,59.7572,38128.0
2022-03-21 13:00:00,67.4,67.4,67.08,67.18,50841.0,59.7129,59.7129,59.4294,59.518,50841.0
2022-03-21 13:30:00,67.16,67.52,67.16,67.43,38838.0,59.5003,59.8193,59.5003,59.7395,38838.0
2022-03-21 14:00:00,67.4,67.52,66.97,67.33,52252.0,59.7129,59.8193,59.332,59.6509,52252.0
2022-03-21 14:30:00,67.35,67.51,67.07,67.11,47686.0,59.6686,59.8104,59.4206,59.456,47686.0
2022-03-21 15:00:00,67.09,67.52,67.09,67.5,44163.0,59.4383,59.8193,59.4383,59.8015,44163.0
2022-03-21 15:30:00,67.51,67.85,67.32,67.78,112807.0,59.8104,60.1116,59.6421,60.0496,112807.0
2022-03-22 09:30:00,68.91,70.04,68.45,69.73,85131.0,61.0507,62.0519,60.6432,61.7772,85131.0
2022-03-22 10:00:00,69.73,69.82,69.47,69.56,35924.0,61.7772,61.8569,61.5469,61.6266,35924.0
2022-03-22 10:30:00,69.53,69.81,69.39,69.56,39346.0,61.6,61.8481,61.476,61.6266,39346.0
2022-03-22 11:00:00,69.58,69.62,69.31,69.44,106516.0,61.6443,61.6798,61.4051,61.5203,106516.0
2022-03-22 11:30:00,69.4,69.4,69.12,69.32,32015.0,61.4848,61.4848,61.2368,61.414,32015.0
2022-03-22 12:00:00,69.36,69.51,69.1,69.14,112962.0,61.4494,61.5823,61.2191,61.2545,112962.0
2022-03-22 12:30:00,69.12,69.41,68.94,69.4,26839.0,61.2368,61.4937,61.0773,61.4848,26839.0
2022-03-22 13:00:00,69.38,69.52,69.36,69.42,21476.0,61.4671,61.5912,61.4494,61.5026,21476.0
2022-03-22 13:30:00,69.45,69.51,69.16,69.47,27431.0,61.5291,61.5823,61.2722,61.5469,27431.0
2022-03-22 14:00:00,69.52,69.52,69.18,69.29,50960.0,61.5912,61.5912,61.2899,61.3874,50960.0
2022-03-22 14:30:00,69.27,69.41,69.22,69.35,30126.0,61.3697,61.4937,61.3254,61.4405,30126.0
2022-03-22 15:00:00,69.37,69.5,69.2,69.29,39210.0,61.4583,61.5734,61.3077,61.3874,39210.0
2022-03-22 15:30:00,69.28,69.72,69.19,69.51,169100.0,61.3785,61.7683,61.2988,61.5823,169100.0
2022-03-23 09:30:00,68.63,68.96,68.39,68.57,38881.0,60.8027,61.095,60.59,60.7495,38881.0
2022-03-23 10:00:00,68.58,69.04,68.56,68.76,43267.0,60.7584,61.1659,60.7406,60.9178,43267.0
2022-03-23 10:30:00,68.76,68.84,68.43,68.48,18006.0,60.9178,60.9887,60.6255,60.6698,18006.0
2022-03-23 11:00:00,68.5,68.74,68.48,68.72,17561.0,60.6875,60.9001,60.6698,60.8824,17561.0
2022-03-23 11:30:00,68.69,68.8,68.46,68.48,23163.0,60.8558,60.9533,60.6521,60.6698,23163.0
2022-03-23 12:00:00,68.5,68.54,68.0,68.21,30045.0,60.6875,60.7229,60.2445,60.4306,30045.0
2022-03-23 12:30:00,68.25,68.29,67.97,68.07,46118.0,60.466,60.5014,60.2179,60.3065,46118.0
2022-03-23 13:00:00,68.05,68.06,67.81,67.87,82761.0,60.2888,60.2977,60.0762,60.1293,82761.0
2022-03-23 13:30:00,67.89,67.89,67.54,67.82,38109.0,60.1471,60.1471,59.837,60.085,38109.0
2022-03-23 14:00:00,67.85,67.95,67.72,67.87,20962.0,60.1116,60.2002,59.9965,60.1293,20962.0
2022-03-23 14:30:00,67.86,68.02,67.74,67.92,20982.0,60.1205,60.2622,60.0142,60.1736,20982.0
2022-03-23 15:00:00,67.95,68.22,67.89,68.22,26576.0,60.2002,60.4394,60.1471,60.4394,26576.0
2022-03-23 15:30:00,68.2,68.25,67.7,67.71,123301.0,60.4217,60.466,59.9787,59.9876,123301.0
2022-03-24 09:30:00,68.16,68.47,67.56,68.34,47620.0,60.3863,60.6609,59.8547,60.5457,47620.0
2022-03-24 10:00:00,68.37,68.61,68.15,68.28,19402.0,60.5723,60.7849,60.3774,60.4926,19402.0
2022-03-24 10:30:00,68.22,68.54,68.21,68.34,26652.0,60.4394,60.7229,60.4306,60.5457,26652.0
2022-03-24 11:00:00,68.37,68.7,68.34,68.68,29441.0,60.5723,60.8647,60.5457,60.847,29441.0
2022-03-24 11:30:00,68.65,68.66,68.51,68.52,17782.0,60.8204,60.8292,60.6963,60.7052,17782.0
2022-03-24 12:00:00,68.52,68.6,68.38,68.52,18450.0,60.7052,60.7761,60.5812,60.7052,18450.0
2022-03-24 12:30:00,68.53,68.56,68.21,68.26,25390.0,60.7141,60.7406,60.4306,60.4749,25390.0
2022-03-24 13:00:00,68.27,68.47,68.1,68.47,71383.0,60.4837,60.6609,60.3331,60.6609,71383.0
2022-03-24 13:30:00,68.48,68.7,68.3,68.32,39482.0,60.6698,60.8647,60.5103,60.528,39482.0
2022-03-24 14:00:00,68.33,68.41,68.06,68.1,31607.0,60.5369,60.6078,60.2977,60.3331,31607.0
2022-03-24 14:30:00,68.08,68.1,67.88,68.06,21789.0,60.3154,60.3331,60.1382,60.2977,21789.0
2022-03-24 15:00:00,68.08,68.38,68.04,68.36,36429.0,60.3154,60.5812,60.28,60.5635,36429.0
2022-03-24 15:30:00,68.35,68.61,68.18,68.56,124815.0,60.5546,60.7849,60.404,60.7406,124815.0
2022-03-25 09:30:00,68.66,69.4,68.55,69.32,53300.0,60.8292,61.4848,60.7318,61.414,53300.0
2022-03-25 10:00:00,69.38,70.13,69.32,70.0,59323.0,61.4671,62.1316,61.414,62.0164,59323.0
2022-03-25 10:30:00,70.0,70.88,69.95,70.82,83919.0,62.0164,62.796,61.9721,62.7429,83919.0
2022-03-25 11:00:00,70.86,70.93,69.99,70.12,45412.0,62.7783,62.8403,62.0076,62.1227,45412.0
2022-03-25 11:30:00,70.11,70.55,70.04,70.39,42155.0,62.1139,62.5037,62.0519,62.3619,42155.0
2022-03-25 12:00:00,70.39,70.67,70.31,70.5,73828.0,62.3619,62.61,62.2911,62.4594,73828.0
2022-03-25 12:30:00,70.48,70.61,70.34,70.54,34032.0,62.4417,62.5568,62.3176,62.4948,34032.0
2022-03-25 13:00:00,70.52,70.69,70.39,70.41,42010.0,62.4771,62.6277,62.3619,62.3797,42010.0
2022-03-25 13:30:00,70.4,70.71,70.4,70.65,28870.0,62.3708,62.6454,62.3708,62.5923,28870.0
2022-03-25 14:00:00,70.7,70.8,70.61,70.68,45857.0,62.6366,62.7252,62.5568,62.6189,45857.0
2022-03-25 14:30:00,70.69,70.9,70.68,70.73,62303.0,62.6277,62.8138,62.6189,62.6632,62303.0
2022-03-25 15:00:00,70.73,70.77,70.31,70.51,126436.0,62.6632,62.6986,62.2911,62.4682,126436.0
2022-03-25 15:30:00,70.49,71.17,70.49,71.11,378935.0,62.4505,63.053,62.4505,62.9998,378935.0
2022-03-28 09:30:00,70.61,70.72,69.45,69.66,130758.0,62.5568,62.6543,61.5291,61.7152,130758.0
2022-03-28 10:00:00,69.62,69.62,68.92,69.55,99983.0,61.6798,61.6798,61.0596,61.6177,99983.0
2022-03-28 10:30:00,69.58,69.65,68.8,68.87,43444.0,61.6443,61.7063,60.9533,61.0153,43444.0
2022-03-28 11:00:00,68.88,69.0,68.62,68.99,37315.0,61.0242,61.1305,60.7938,61.1216,37315.0
2022-03-28 11:30:00,68.98,69.03,68.68,68.77,36771.0,61.1127,61.157,60.847,60.9267,36771.0
2022-03-28 12:00:00,68.76,69.21,68.75,69.12,48783.0,60.9178,61.3165,60.909,61.2368,48783.0
2022-03-28 12:30:00,69.17,69.4,69.02,69.35,33255.0,61.2811,61.4848,61.1482,61.4405,33255.0
2022-03-28 13:00:00,69.35,69.42,69.05,69.17,29651.0,61.4405,61.5026,61.1748,61.2811,29651.0
2022-03-28 13:30:00,69.18,69.22,68.89,68.91,27175.0,61.2899,61.3254,61.033,61.0507,27175.0
2022-03-28 14:00:00,68.92,69.13,68.88,69.02,27264.0,61.0596,61.2456,61.0242,61.1482,27264.0
2022-03-28 14:30:00,69.03,69.4,69.01,69.4,41768.0,61.157,61.4848,61.1393,61.4848,41768.0
2022-03-28 15:00:00,69.4,69.4,69.19,69.29,28109.0,61.4848,61.4848,61.2988,61.3874,28109.0
2022-03-28 15:30:00,69.3,69.76,69.2,69.74,133842.0,61.3962,61.8038,61.3077,61.7861,133842.0
2022-03-29 09:30:00,70.84,71.25,69.96,70.03,77319.0,62.7606,63.1238,61.981,62.043,77319.0
2022-03-29 10:00:00,70.03,70.11,69.59,69.88,58703.0,62.043,62.1139,61.6532,61.9101,58703.0
2022-03-29 10:30:00,69.88,70.28,69.76,70.14,46918.0,61.9101,62.2645,61.8038,62.1404,46918.0
2022-03-29 11:00:00,70.12,70.34,69.83,69.96,30862.0,62.1227,62.3176,61.8658,61.981,30862.0
2022-03-29 11:30:00,69.97,70.15,69.95,70.02,32246.0,61.9898,62.1493,61.9721,62.0341,32246.0
2022-03-29 12:00:00,70.02,70.17,69.93,69.95,17671.0,62.0341,62.167,61.9544,61.9721,17671.0
2022-03-29 12:30:00,69.95,69.95,69.29,69.32,17337.0,61.9721,61.9721,61.3874,61.414,17337.0
2022-03-29 13:00:00,69.36,69.66,69.29,69.59,21515.0,61.4494,61.7152,61.3874,61.6532,21515.0
2022-03-29 13:30:00,69.6,69.66,69.51,69.6,22945.0,61.662,61.7152,61.5823,61.662,22945.0
2022-03-29 14:00:00,69.63,69.8,69.55,69.72,34041.0,61.6886,61.8392,61.6177,61.7683,34041.0
2022-03-29 14:30:00,69.74,69.83,69.62,69.69,24712.0,61.7861,61.8658,61.6798,61.7418,24712.0
2022-03-29 15:00:00,69.69,69.9,69.67,69.84,37409.0,61.7418,61.9278,61.7241,61.8747,37409.0
2022-03-29 15:30:00,69.87,69.93,69.55,69.72,227200.0,61.9012,61.9544,61.6177,61.7683,227200.0
2022-03-30 09:30:00,69.86,69.98,69.05,69.22,28235.0,61.8924,61.9987,61.1748,61.3254,28235.0
2022-03-30 10:00:00,69.2,69.21,68.4,68.45,18969.0,61.3077,61.3165,60.5989,60.6432,18969.0
2022-03-30 10:30:00,68.47,68.61,68.15,68.17,34572.0,60.6609,60.7849,60.3774,60.3951,34572.0
2022-03-30 11:00:00,68.14,68.21,67.84,67.96,101653.0,60.3685,60.4306,60.1028,60.2091,101653.0
2022-03-30 11:30:00,67.94,68.1,67.59,67.68,48564.0,60.1914,60.3331,59.8813,59.961,48564.0
2022-03-30 12:00:00,67.67,67.76,67.32,67.63,26045.0,59.9522,60.0319,59.6421,59.9167,26045.0
2022-03-30 12:30:00,67.59,67.64,67.31,67.36,9967.0,59.8813,59.9256,59.6332,59.6775,9967.0
2022-03-30 13:00:00,67.41,67.41,67.25,67.34,24907.0,59.7218,59.7218,59.5801,59.6598,24907.0
2022-03-30 13:30:00,67.34,67.35,67.07,67.09,39832.0,59.6598,59.6686,59.4206,59.4383,39832.0
2022-03-30 14:00:00,67.1,67.26,66.81,66.84,46197.0,59.4472,59.5889,59.1902,59.2168,46197.0
2022-03-30 14:30:00,66.89,66.91,66.59,66.65,33915.0,59.2611,59.2788,58.9953,59.0485,33915.0
2022-03-30 15:00:00,66.63,66.68,66.26,66.6,88815.0,59.0308,59.0751,58.703,59.0042,88815.0
2022-03-30 15:30:00,66.62,67.39,66.57,67.37,158450.0,59.0219,59.7041,58.9776,59.6864,158450.0
2022-03-31 09:30:00,67.12,67.77,66.95,67.48,52843.0,59.4649,60.0407,59.3143,59.7838,52843.0
2022-03-31 10:00:00,67.45,67.56,66.94,67.11,39405.0,59.7572,59.8547,59.3054,59.456,39405.0
2022-03-31 10:30:00,67.12,67.28,66.88,67.19,69302.0,59.4649,59.6066,59.2523,59.5269,69302.0
2022-03-31 11:00:00,67.17,67.23,66.81,66.81,61736.0,59.5092,59.5623,59.1902,59.1902,61736.0
2022-03-31 11:30:00,66.81,66.86,66.6,66.72,29141.0,59.1902,59.2345,59.0042,59.1105,29141.0
2022-03-31 12:00:00,66.69,66.79,66.44,66.48,23884.0,59.0839,59.1725,58.8624,58.8979,23884.0
2022-03-31 12:30:00,66.49,66.67,66.45,66.62,50820.0,58.9067,59.0662,58.8713,59.0219,50820.0
2022-03-31 13:00:00,66.59,66.63,66.29,66.33,36366.0,58.9953,59.0308,58.7295,58.765,36366.0
2022-03-31 13:30:00,66.31,66.73,66.29,66.66,19284.0,58.7473,59.1194,58.7295,59.0573,19284.0
2022-03-31 14:00:00,66.66,66.68,66.41,66.45,19977.0,59.0573,59.0751,58.8359,58.8713,19977.0
2022-03-31 14:30:00,66.43,66.45,65.98,66.21,103748.0,58.8536,58.8713,58.4549,58.6587,103748.0
2022-03-31 15:00:00,66.21,66.31,65.98,66.02,54831.0,58.6587,58.7473,58.4549,58.4903,54831.0
2022-03-31 15:30:00,66.04,66.08,65.53,65.57,252751.0,58.5081,58.5435,58.0562,58.0917,252751.0
2022-04-01 09:30:00,66.61,67.25,66.04,66.28,263868.0,59.013,59.5801,58.5081,58.7207,263868.0
2022-04-01 10:00:00,66.25,66.56,65.07,65.11,107466.0,58.6941,58.9687,57.6487,57.6841,107466.0
2022-04-01 10:30:00,65.11,65.42,64.8,64.91,104646.0,57.6841,57.9588,57.4095,57.5069,104646.0
2022-04-01 11:00:00,64.89,65.73,64.88,65.59,61584.0,57.4892,58.2334,57.4804,58.1094,61584.0
2022-04-01 11:30:00,65.58,65.76,65.45,65.73,58323.0,58.1005,58.26,57.9853,58.2334,58323.0
2022-04-01 12:00:00,65.72,65.76,65.16,65.43,48122.0,58.2246,58.26,57.7284,57.9676,48122.0
2022-04-01 12:30:00,65.43,65.43,64.9,64.94,77492.0,57.9676,57.9676,57.4981,57.5335,77492.0
2022-04-01 13:00:00,64.95,65.0,64.56,64.7,51982.0,57.5424,57.5867,57.1969,57.3209,51982.0
2022-04-01 13:30:00,64.7,64.86,64.59,64.77,52338.0,57.3209,57.4626,57.2234,57.3829,52338.0
2022-04-01 14:00:00,64.76,65.11,64.75,65.07,87566.0,57.374,57.6841,57.3652,57.6487,87566.0
2022-04-01 14:30:00,65.06,65.21,64.75,64.85,70010.0,57.6398,57.7727,57.3652,57.4538,70010.0
2022-04-01 15:00:00,64.88,64.96,64.35,64.39,64134.0,57.4804,57.5512,57.0108,57.0462,64134.0
2022-04-01 15:30:00,64.39,64.66,64.27,64.29,465644.0,57.0462,57.2854,56.9399,56.9576,465644.0
2022-04-04 09:30:00,64.2,64.29,62.77,63.76,100308.0,56.8779,56.9576,55.611,56.4881,100308.0
2022-04-04 10:00:00,63.76,64.8,63.62,64.67,46557.0,56.4881,57.4095,56.3641,57.2943,46557.0
2022-04-04 10:30:00,64.67,64.96,64.12,64.17,50636.0,57.2943,57.5512,56.807,56.8513,50636.0
2022-04-04 11:00:00,64.19,64.19,63.72,63.98,59969.0,56.8691,56.8691,56.4527,56.683,59969.0
2022-04-04 11:30:00,64.0,64.28,63.97,64.27,31090.0,56.7007,56.9488,56.6741,56.9399,31090.0
2022-04-04 12:00:00,64.25,64.3,64.05,64.13,27424.0,56.9222,56.9665,56.745,56.8159,27424.0
2022-04-04 12:30:00,64.14,64.29,63.98,64.22,21896.0,56.8248,56.9576,56.683,56.8956,21896.0
2022-04-04 13:00:00,64.18,64.25,64.07,64.17,25674.0,56.8602,56.9222,56.7627,56.8513,25674.0
2022-04-04 13:30:00,64.17,64.39,64.15,64.39,32444.0,56.8513,57.0462,56.8336,57.0462,32444.0
2022-04-04 14:00:00,64.38,64.49,64.27,64.35,36957.0,57.0374,57.1348,56.9399,57.0108,36957.0
2022-04-04 14:30:00,64.34,64.38,64.21,64.33,56680.0,57.0019,57.0374,56.8868,56.9931,56680.0
2022-04-04 15:00:00,64.32,64.4,64.21,64.23,45142.0,56.9842,57.0551,56.8868,56.9045,45142.0
2022-04-04 15:30:00,64.24,64.24,63.87,64.09,150348.0,56.9133,56.9133,56.5855,56.7805,150348.0
2022-04-05 09:30:00,63.96,64.57,63.79,64.43,57256.0,56.6653,57.2057,56.5147,57.0817,57256.0
2022-04-05 10:00:00,64.41,64.79,64.21,64.48,42480.0,57.064,57.4006,56.8868,57.126,42480.0
2022-04-05 10:30:00,64.48,64.85,64.47,64.52,45943.0,57.126,57.4538,57.1171,57.1614,45943.0
2022-04-05 11:00:00,64.49,64.83,64.44,64.75,47779.0,57.1348,57.4361,57.0905,57.3652,47779.0
2022-04-05 11:30:00,64.75,64.93,64.54,64.57,27497.0,57.3652,57.5247,57.1791,57.2057,27497.0
2022-04-05 12:00:00,64.57,64.66,64.14,64.32,27024.0,57.2057,57.2854,56.8248,56.9842,27024.0
2022-04-05 12:30:00,64.35,64.42,64.24,64.37,24031.0,57.0108,57.0728,56.9133,57.0285,24031.0
2022-04-05 13:00:00,64.37,64.65,64.34,64.58,28026.0,57.0285,57.2766,57.0019,57.2146,28026.0
2022-04-05 13:30:00,64.56,64.62,64.35,64.45,29978.0,57.1969,57.25,57.0108,57.0994,29978.0
2022-04-05 14:00:00,64.45,64.58,64.28,64.47,22032.0,57.0994,57.2146,56.9488,57.1171,22032.0
2022-04-05 14:30:00,64.45,64.56,64.29,64.48,32211.0,57.0994,57.1969,56.9576,57.126,32211.0
2022-04-05 15:00:00,64.5,64.55,64.27,64.36,44863.0,57.1437,57.188,56.9399,57.0197,44863.0
2022-04-05 15:30:00,64.35,64.46,64.01,64.41,299691.0,57.0108,57.1083,56.7096,57.064,299691.0
2022-04-06 09:30:00,63.94,64.24,63.82,63.89,51755.0,56.6476,56.9133,56.5413,56.6033,51755.0
2022-04-06 10:00:00,63.95,64.22,63.7,64.06,50566.0,56.6564,56.8956,56.4349,56.7539,50566.0
2022-04-06 10:30:00,64.03,64.3,63.94,64.2,23452.0,56.7273,56.9665,56.6476,56.8779,23452.0
2022-04-06 11:00:00,64.29,64.4,64.08,64.16,54718.0,56.9576,57.0551,56.7716,56.8425,54718.0
2022-04-06 11:30:00,64.18,64.21,63.67,64.03,39069.0,56.8602,56.8868,56.4084,56.7273,39069.0
2022-04-06 12:00:00,64.03,64.08,63.82,63.96,25543.0,56.7273,56.7716,56.5413,56.6653,25543.0
2022-04-06 12:30:00,63.95,64.24,63.95,64.13,27394.0,56.6564,56.9133,56.6564,56.8159,27394.0
2022-04-06 13:00:00,64.12,64.17,64.01,64.06,20527.0,56.807,56.8513,56.7096,56.7539,20527.0
2022-04-06 13:30:00,64.01,64.07,63.83,63.86,22203.0,56.7096,56.7627,56.5501,56.5767,22203.0
2022-04-06 14:00:00,63.8,64.19,63.17,63.28,77279.0,56.5235,56.8691,55.9654,56.0628,77279.0
2022-04-06 14:30:00,63.27,63.92,63.21,63.79,52307.0,56.054,56.6298,56.0008,56.5147,52307.0
2022-04-06 15:00:00,63.78,63.92,63.6,63.62,92305.0,56.5058,56.6298,56.3463,56.3641,92305.0
2022-04-06 15:30:00,63.6,63.92,63.47,63.67,239648.0,56.3463,56.6298,56.2312,56.4084,239648.0
2022-04-07 09:30:00,63.57,63.95,62.61,62.73,75339.0,56.3198,56.6564,55.4693,55.5756,75339.0
2022-04-07 10:00:00,62.74,62.74,62.13,62.36,32238.0,55.5844,55.5844,55.044,55.2478,32238.0
2022-04-07 10:30:00,62.35,62.58,62.11,62.2,43054.0,55.2389,55.4427,55.0263,55.106,43054.0
2022-04-07 11:00:00,62.24,62.53,62.24,62.42,27930.0,55.1415,55.3984,55.1415,55.3009,27930.0
2022-04-07 11:30:00,62.44,62.75,62.32,62.65,21315.0,55.3186,55.5933,55.2123,55.5047,21315.0
2022-04-07 12:00:00,62.67,62.68,62.19,62.22,15597.0,55.5224,55.5313,55.0972,55.1237,15597.0
2022-04-07 12:30:00,62.19,62.31,62.01,62.08,11846.0,55.0972,55.2035,54.9377,54.9997,11846.0
2022-04-07 13:00:00,62.09,62.5,62.09,62.44,60015.0,55.0086,55.3718,55.0086,55.3186,60015.0
2022-04-07 13:30:00,62.44,62.46,62.2,62.44,40206.0,55.3186,55.3364,55.106,55.3186,40206.0
2022-04-07 14:00:00,62.44,62.6,62.37,62.37,30509.0,55.3186,55.4604,55.2566,55.2566,30509.0
2022-04-07 14:30:00,62.35,63.21,62.35,63.16,38989.0,55.2389,56.0008,55.2389,55.9565,38989.0
2022-04-07 15:00:00,63.13,63.4,63.11,63.3,34618.0,55.9299,56.1692,55.9122,56.0806,34618.0
2022-04-07 15:30:00,63.3,63.51,63.12,63.2,146823.0,56.0806,56.2666,55.9211,55.992,146823.0
2022-04-08 09:30:00,63.68,63.83,63.03,63.15,28480.0,56.4172,56.5501,55.8414,55.9477,28480.0
2022-04-08 10:00:00,63.14,63.5,63.02,63.26,26939.0,55.9388,56.2577,55.8325,56.0451,26939.0
2022-04-08 10:30:00,63.33,64.0,63.28,64.0,26599.0,56.1071,56.7007,56.0628,56.7007,26599.0
2022-04-08 11:00:00,63.95,64.29,63.89,64.15,20511.0,56.6564,56.9576,56.6033,56.8336,20511.0
2022-04-08 11:30:00,64.14,64.33,63.95,63.95,24031.0,56.8248,56.9931,56.6564,56.6564,24031.0
2022-04-08 12:00:00,63.94,64.05,63.85,64.03,23459.0,56.6476,56.745,56.5678,56.7273,23459.0
2022-04-08 12:30:00,64.0,64.19,63.94,64.1,27045.0,56.7007,56.8691,56.6476,56.7893,27045.0
2022-04-08 13:00:00,64.1,64.12,63.92,63.98,31739.0,56.7893,56.807,56.6298,56.683,31739.0
2022-04-08 13:30:00,64.01,64.1,63.98,64.09,24185.0,56.7096,56.7893,56.683,56.7805,24185.0
2022-04-08 14:00:00,64.07,64.07,63.64,63.71,39790.0,56.7627,56.7627,56.3818,56.4438,39790.0
2022-04-08 14:30:00,63.7,64.11,63.67,64.08,51013.0,56.4349,56.7982,56.4084,56.7716,51013.0
2022-04-08 15:00:00,64.09,64.26,64.07,64.25,23244.0,56.7805,56.9311,56.7627,56.9222,23244.0
2022-04-08 15:30:00,64.24,64.27,63.78,63.91,110974.0,56.9133,56.9399,56.5058,56.621,110974.0
2022-04-11 09:30:00,63.96,65.27,63.84,65.25,36812.0,56.6653,57.8259,56.559,57.8082,36812.0
2022-04-11 10:00:00,65.23,65.63,64.96,65.23,81985.0,57.7904,58.1448,57.5512,57.7904,81985.0
2022-04-11 10:30:00,65.21,65.26,64.85,64.85,58867.0,57.7727,57.817,57.4538,57.4538,58867.0
2022-04-11 11:00:00,64.84,64.89,64.33,64.85,55628.0,57.4449,57.4892,56.9931,57.4538,55628.0
2022-04-11 11:30:00,64.81,65.06,64.78,65.06,32296.0,57.4183,57.6398,57.3918,57.6398,32296.0
2022-04-11 12:00:00,65.06,65.13,64.9,64.91,26176.0,57.6398,57.7018,57.4981,57.5069,26176.0
2022-04-11 12:30:00,64.91,64.91,64.33,64.42,27070.0,57.5069,57.5069,56.9931,57.0728,27070.0
2022-04-11 13:00:00,64.54,64.58,64.24,64.43,32703.0,57.1791,57.2146,56.9133,57.0817,32703.0
2022-04-11 13:30:00,64.45,64.58,64.38,64.56,16910.0,57.0994,57.2146,57.0374,57.1969,16910.0
2022-04-11 14:00:00,64.53,64.53,64.24,64.41,19876.0,57.1703,57.1703,56.9133,57.064,19876.0
2022-04-11 14:30:00,64.4,64.55,64.37,64.54,15984.0,57.0551,57.188,57.0285,57.1791,15984.0
2022-04-11 15:00:00,64.5,64.63,64.38,64.47,21704.0,57.1437,57.2589,57.0374,57.1171,21704.0
2022-04-11 15:30:00,64.48,64.53,64.06,64.23,101999.0,57.126,57.1703,56.7539,56.9045,101999.0
2022-04-12 09:30:00,63.73,65.14,63.72,64.62,35392.0,56.4615,57.7107,56.4527,57.25,35392.0
2022-04-12 10:00:00,64.7,64.71,64.18,64.26,17421.0,57.3209,57.3297,56.8602,56.9311,17421.0
2022-04-12 10:30:00,64.28,64.4,64.15,64.21,15667.0,56.9488,57.0551,56.8336,56.8868,15667.0
2022-04-12 11:00:00,64.16,64.24,63.96,64.07,17266.0,56.8425,56.9133,56.6653,56.7627,17266.0
2022-04-12 11:30:00,64.1,64.22,64.02,64.06,14795.0,56.7893,56.8956,56.7184,56.7539,14795.0
2022-04-12 12:00:00,64.08,64.08,63.52,63.56,14701.0,56.7716,56.7716,56.2755,56.3109,14701.0
2022-04-12 12:30:00,63.57,63.7,63.52,63.6,7394.0,56.3198,56.4349,56.2755,56.3463,7394.0
2022-04-12 13:00:00,63.62,63.77,63.47,63.69,13724.0,56.3641,56.497,56.2312,56.4261,13724.0
2022-04-12 13:30:00,63.66,63.66,63.09,63.12,17694.0,56.3995,56.3995,55.8945,55.9211,17694.0
2022-04-12 14:00:00,63.09,63.33,63.03,63.13,14261.0,55.8945,56.1071,55.8414,55.9299,14261.0
2022-04-12 14:30:00,63.12,63.14,62.9,63.02,15228.0,55.9211,55.9388,55.7262,55.8325,15228.0
2022-04-12 15:00:00,63.0,63.02,62.56,62.76,27236.0,55.8148,55.8325,55.425,55.6021,27236.0
2022-04-12 15:30:00,62.75,63.27,62.7,63.23,155011.0,55.5933,56.054,55.549,56.0185,155011.0
2022-04-13 09:30:00,62.56,63.33,62.17,62.78,37014.0,55.425,56.1071,55.0794,55.6199,37014.0
2022-04-13 10:00:00,62.82,62.92,62.55,62.73,18119.0,55.6553,55.7439,55.4161,55.5756,18119.0
2022-04-13 10:30:00,62.71,63.1,62.66,63.0,22079.0,55.5578,55.9034,55.5135,55.8148,22079.0
2022-04-13 11:00:00,62.97,63.22,62.96,63.22,15616.0,55.7882,56.0097,55.7793,56.0097,15616.0
2022-04-13 11:30:00,63.22,63.29,63.11,63.15,9425.0,56.0097,56.0717,55.9122,55.9477,9425.0
2022-04-13 12:00:00,63.15,63.34,63.13,63.23,11833.0,55.9477,56.116,55.9299,56.0185,11833.0
2022-04-13 12:30:00,63.21,63.46,63.19,63.39,24072.0,56.0008,56.2223,55.9831,56.1603,24072.0
2022-04-13 13:00:00,63.38,63.61,63.38,63.51,10125.0,56.1514,56.3552,56.1514,56.2666,10125.0
2022-04-13 13:30:00,63.53,63.68,63.37,63.6,19500.0,56.2843,56.4172,56.1426,56.3463,19500.0
2022-04-13 14:00:00,63.58,63.6,63.38,63.44,14686.0,56.3286,56.3463,56.1514,56.2046,14686.0
2022-04-13 14:30:00,63.46,63.56,63.41,63.44,36768.0,56.2223,56.3109,56.178,56.2046,36768.0
2022-04-13 15:00:00,63.45,63.82,63.42,63.82,79828.0,56.2134,56.5413,56.1869,56.5413,79828.0
2022-04-13 15:30:00,63.82,64.04,63.79,64.03,106974.0,56.5413,56.7362,56.5147,56.7273,106974.0
2022-04-14 09:30:00,63.71,64.32,63.55,64.0,69971.0,56.4438,56.9842,56.302,56.7007,69971.0
2022-04-14 10:00:00,64.02,64.27,63.71,64.06,27560.0,56.7184,56.9399,56.4438,56.7539,27560.0
2022-04-14 10:30:00,64.12,64.24,63.61,63.79,19195.0,56.807,56.9133,56.3552,56.5147,19195.0
2022-04-14 11:00:00,63.66,64.16,63.63,64.01,22121.0,56.3995,56.8425,56.3729,56.7096,22121.0
2022-04-14 11:30:00,64.05,64.05,63.67,63.67,9881.0,56.745,56.745,56.4084,56.4084,9881.0
2022-04-14 12:00:00,63.66,63.7,63.37,63.37,12604.0,56.3995,56.4349,56.1426,56.1426,12604.0
2022-04-14 12:30:00,63.39,63.39,62.93,63.06,42700.0,56.1603,56.1603,55.7528,55.8679,42700.0
2022-04-14 13:00:00,63.05,63.11,62.65,62.7,110451.0,55.8591,55.9122,55.5047,55.549,110451.0
2022-04-14 13:30:00,62.72,63.0,62.69,62.81,36701.0,55.5667,55.8148,55.5401,55.6464,36701.0
2022-04-14 14:00:00,62.86,63.2,62.86,63.17,25879.0,55.6907,55.992,55.6907,55.9654,25879.0
2022-04-14 14:30:00,63.21,63.21,62.86,62.89,28342.0,56.0008,56.0008,55.6907,55.7173,28342.0
2022-04-14 15:00:00,62.88,63.2,62.86,63.17,32243.0,55.7085,55.992,55.6907,55.9654,32243.0
2022-04-14 15:30:00,63.15,63.23,62.9,62.94,145466.0,55.9477,56.0185,55.7262,55.7616,145466.0
2022-04-18 09:30:00,63.07,63.89,62.87,63.16,45440.0,55.8768,56.6033,55.6996,55.9565,45440.0
2022-04-18 10:00:00,63.21,63.37,62.84,62.97,28418.0,56.0008,56.1426,55.673,55.7882,28418.0
2022-04-18 10:30:00,63.0,63.27,62.85,63.18,21295.0,55.8148,56.054,55.6819,55.9742,21295.0
2022-04-18 11:00:00,63.16,63.8,63.14,63.62,136891.0,55.9565,56.5235,55.9388,56.3641,136891.0
2022-04-18 11:30:00,63.55,63.55,63.02,63.31,21810.0,56.302,56.302,55.8325,56.0894,21810.0
2022-04-18 12:00:00,63.26,63.26,62.99,63.05,11648.0,56.0451,56.0451,55.8059,55.8591,11648.0
2022-04-18 12:30:00,63.05,63.42,63.01,63.36,12256.0,55.8591,56.1869,55.8236,56.1337,12256.0
2022-04-18 13:00:00,63.35,63.76,63.33,63.67,129330.0,56.1249,56.4881,56.1071,56.4084,129330.0
2022-04-18 13:30:00,63.67,64.08,63.67,63.98,35541.0,56.4084,56.7716,56.4084,56.683,35541.0
2022-04-18 14:00:00,63.98,64.03,63.85,63.9,34884.0,56.683,56.7273,56.5678,56.6121,34884.0
2022-04-18 14:30:00,63.93,63.98,63.71,63.77,49835.0,56.6387,56.683,56.4438,56.497,49835.0
2022-04-18 15:00:00,63.74,63.79,63.55,63.61,38436.0,56.4704,56.5147,56.302,56.3552,38436.0
2022-04-18 15:30:00,63.6,63.68,63.26,63.68,147621.0,56.3463,56.4172,56.0451,56.4172,147621.0
2022-04-19 09:30:00,64.09,64.84,63.84,64.81,32909.0,56.7805,57.4449,56.559,57.4183,32909.0
2022-04-19 10:00:00,64.75,65.05,64.38,64.43,110079.0,57.3652,57.631,57.0374,57.0817,110079.0
2022-04-19 10:30:00,64.44,64.91,64.44,64.68,28378.0,57.0905,57.5069,57.0905,57.3032,28378.0
2022-04-19 11:00:00,64.61,64.84,64.53,64.82,36057.0,57.2411,57.4449,57.1703,57.4272,36057.0
2022-04-19 11:30:00,64.79,64.9,64.65,64.66,26999.0,57.4006,57.4981,57.2766,57.2854,26999.0
2022-04-19 12:00:00,64.67,64.88,64.6,64.85,24246.0,57.2943,57.4804,57.2323,57.4538,24246.0
2022-04-19 12:30:00,64.86,65.01,64.78,64.95,17202.0,57.4626,57.5955,57.3918,57.5424,17202.0
2022-04-19 13:00:00,64.9,65.24,64.83,64.89,30196.0,57.4981,57.7993,57.4361,57.4892,30196.0
2022-04-19 13:30:00,64.91,65.22,64.91,65.11,21666.0,57.5069,57.7816,57.5069,57.6841,21666.0
2022-04-19 14:00:00,65.11,65.18,65.0,65.12,22469.0,57.6841,57.7461,57.5867,57.693,22469.0
2022-04-19 14:30:00,65.14,65.27,65.1,65.24,21380.0,57.7107,57.8259,57.6753,57.7993,21380.0
2022-04-19 15:00:00,65.24,65.37,65.11,65.31,34482.0,57.7993,57.9145,57.6841,57.8613,34482.0
2022-04-19 15:30:00,65.32,65.65,65.32,65.5,153855.0,57.8702,58.1625,57.8702,58.0296,153855.0
2022-04-20 09:30:00,65.82,66.22,65.49,65.9,53734.0,58.3131,58.6675,58.0208,58.384,53734.0
2022-04-20 10:00:00,65.9,66.25,65.45,66.23,32829.0,58.384,58.6941,57.9853,58.6764,32829.0
2022-04-20 10:30:00,66.26,66.6,66.15,66.23,54735.0,58.703,59.0042,58.6055,58.6764,54735.0
2022-04-20 11:00:00,66.18,66.33,65.89,66.33,68351.0,58.6321,58.765,58.3752,58.765,68351.0
2022-04-20 11:30:00,66.31,66.78,66.31,66.64,83752.0,58.7473,59.1637,58.7473,59.0396,83752.0
2022-04-20 12:00:00,66.63,66.79,66.47,66.67,58080.0,59.0308,59.1725,58.889,59.0662,58080.0
2022-04-20 12:30:00,66.68,66.9,66.67,66.73,25912.0,59.0751,59.27,59.0662,59.1194,25912.0
2022-04-20 13:00:00,66.73,66.76,66.22,66.33,44169.0,59.1194,59.1459,58.6675,58.765,44169.0
2022-04-20 13:30:00,66.32,66.54,66.2,66.37,37753.0,58.7561,58.951,58.6498,58.8004,37753.0
2022-04-20 14:00:00,66.38,66.38,65.93,66.04,39513.0,58.8093,58.8093,58.4106,58.5081,39513.0
2022-04-20 14:30:00,65.98,66.0,65.53,65.58,51600.0,58.4549,58.4726,58.0562,58.1005,51600.0
2022-04-20 15:00:00,65.59,65.89,65.59,65.85,132168.0,58.1094,58.3752,58.1094,58.3397,132168.0
2022-04-20 15:30:00,65.85,65.85,65.18,65.22,307687.0,58.3397,58.3397,57.7461,57.7816,307687.0
2022-04-21 09:30:00,66.06,66.15,64.99,65.3,101294.0,58.5258,58.6055,57.5778,57.8525,101294.0
2022-04-21 10:00:00,65.29,65.34,64.94,65.07,64784.0,57.8436,57.8879,57.5335,57.6487,64784.0
2022-04-21 10:30:00,65.08,65.11,64.36,64.37,75000.0,57.6575,57.6841,57.0197,57.0285,75000.0
2022-04-21 11:00:00,64.35,64.42,63.77,63.87,66185.0,57.0108,57.0728,56.497,56.5855,66185.0
2022-04-21 11:30:00,63.86,64.0,63.51,63.53,58597.0,56.5767,56.7007,56.2666,56.2843,58597.0
2022-04-21 12:00:00,63.52,63.87,63.48,63.54,48207.0,56.2755,56.5855,56.24,56.2932,48207.0
2022-04-21 12:30:00,63.43,63.53,63.27,63.3,27009.0,56.1957,56.2843,56.054,56.0806,27009.0
2022-04-21 13:00:00,63.3,63.43,63.02,63.2,44156.0,56.0806,56.1957,55.8325,55.992,44156.0
2022-04-21 13:30:00,63.22,63.29,62.98,62.98,41712.0,56.0097,56.0717,55.7971,55.7971,41712.0
2022-04-21 14:00:00,62.99,63.04,62.79,62.82,34471.0,55.8059,55.8502,55.6287,55.6553,34471.0
2022-04-21 14:30:00,62.83,62.9,62.03,62.05,76508.0,55.6642,55.7262,54.9554,54.9731,76508.0
2022-04-21 15:00:00,62.07,62.45,61.77,62.43,91322.0,54.9908,55.3275,54.7251,55.3098,91322.0
2022-04-21 15:30:00,62.42,62.44,61.92,62.24,396129.0,55.3009,55.3186,54.8579,55.1415,396129.0
2022-04-22 09:30:00,62.19,62.52,61.5,61.78,148541.0,55.0972,55.3895,54.4858,54.7339,148541.0
2022-04-22 10:00:00,61.77,62.07,61.46,61.95,78478.0,54.7251,54.9908,54.4504,54.8845,78478.0
2022-04-22 10:30:00,61.93,61.96,61.35,61.37,64903.0,54.8668,54.8934,54.353,54.3707,64903.0
2022-04-22 11:00:00,61.38,61.61,61.13,61.25,113743.0,54.3795,54.5833,54.158,54.2644,113743.0
2022-04-22 11:30:00,61.22,61.24,60.65,60.74,71409.0,54.2378,54.2555,53.7328,53.8125,71409.0
2022-04-22 12:00:00,60.71,60.96,60.56,60.93,81172.0,53.7859,54.0074,53.6531,53.9809,81172.0
2022-04-22 12:30:00,60.94,61.23,60.87,61.07,43176.0,53.9897,54.2466,53.9277,54.1049,43176.0
2022-04-22 13:00:00,61.07,61.27,60.97,61.18,28573.0,54.1049,54.2821,54.0163,54.2023,28573.0
2022-04-22 13:30:00,61.18,61.35,61.05,61.05,40181.0,54.2023,54.353,54.0872,54.0872,40181.0
2022-04-22 14:00:00,61.05,61.39,61.02,61.11,42160.0,54.0872,54.3884,54.0606,54.1403,42160.0
2022-04-22 14:30:00,61.11,61.16,60.89,60.91,45204.0,54.1403,54.1846,53.9454,53.9631,45204.0
2022-04-22 15:00:00,60.89,61.18,60.72,61.13,115163.0,53.9454,54.2023,53.7948,54.158,115163.0
2022-04-22 15:30:00,61.14,61.47,60.66,60.73,227460.0,54.1669,54.4593,53.7417,53.8037,227460.0
2022-04-25 09:30:00,59.37,60.19,58.99,59.07,122520.0,52.5988,53.3253,52.2621,52.333,122520.0
2022-04-25 10:00:00,58.99,59.52,58.77,59.34,71244.0,52.2621,52.7317,52.0672,52.5722,71244.0
2022-04-25 10:30:00,59.27,59.64,59.08,59.1,75906.0,52.5102,52.838,52.3419,52.3596,75906.0
2022-04-25 11:00:00,59.1,59.49,58.94,59.25,168605.0,52.3596,52.7051,52.2178,52.4925,168605.0
2022-04-25 11:30:00,59.26,59.59,59.0,59.52,287445.0,52.5013,52.7937,52.271,52.7317,287445.0
2022-04-25 12:00:00,59.52,60.47,59.42,60.28,113991.0,52.7317,53.5733,52.6431,53.405,113991.0
2022-04-25 12:30:00,60.26,60.45,60.03,60.32,201750.0,53.3873,53.5556,53.1835,53.4404,201750.0
2022-04-25 13:00:00,60.36,60.57,60.07,60.35,125217.0,53.4759,53.6619,53.2189,53.467,125217.0
2022-04-25 13:30:00,60.37,60.53,60.06,60.2,106773.0,53.4847,53.6265,53.2101,53.3341,106773.0
2022-04-25 14:00:00,60.23,60.79,59.93,60.79,55985.0,53.3607,53.8568,53.0949,53.8568,55985.0
2022-04-25 14:30:00,60.8,60.87,60.55,60.61,51052.0,53.8657,53.9277,53.6442,53.6974,51052.0
2022-04-25 15:00:00,60.58,61.01,60.43,60.95,83335.0,53.6708,54.0517,53.5379,53.9986,83335.0
2022-04-25 15:30:00,60.94,61.24,60.71,61.11,240688.0,53.9897,54.2555,53.7859,54.1403,240688.0
2022-04-26 09:30:00,56.84,58.42,55.05,57.6,655000.0,50.3573,51.7571,48.7715,51.0306,655000.0
2022-04-26 10:00:00,57.53,57.8,57.04,57.35,243446.0,50.9686,51.2078,50.5345,50.8092,243446.0
2022-04-26 10:30:00,57.36,57.36,56.61,56.91,223755.0,50.818,50.818,50.1536,50.4193,223755.0
2022-04-26 11:00:00,56.89,56.89,56.21,56.29,136929.0,50.4016,50.4016,49.7992,49.8701,136929.0
2022-04-26 11:30:00,56.29,56.51,56.01,56.04,145619.0,49.8701,50.065,49.622,49.6486,145619.0
2022-04-26 12:00:00,56.04,56.64,55.86,56.38,72527.0,49.6486,50.1801,49.4891,49.9498,72527.0
2022-04-26 12:30:00,56.35,56.62,56.05,56.3,56760.0,49.9232,50.1624,49.6574,49.8789,56760.0
2022-04-26 13:00:00,56.32,56.34,55.69,55.7,100353.0,49.8966,49.9144,49.3385,49.3473,100353.0
2022-04-26 13:30:00,55.71,55.71,55.19,55.58,164947.0,49.3562,49.3562,48.8955,49.241,164947.0
2022-04-26 14:00:00,55.59,55.89,55.32,55.88,131953.0,49.2499,49.5157,49.0107,49.5068,131953.0
2022-04-26 14:30:00,55.88,56.68,55.88,56.55,223001.0,49.5068,50.2156,49.5068,50.1004,223001.0
2022-04-26 15:00:00,56.54,56.56,55.91,56.1,197290.0,50.0915,50.1093,49.5334,49.7017,197290.0
2022-04-26 15:30:00,56.1,56.32,55.82,55.83,534386.0,49.7017,49.8966,49.4537,49.4625,534386.0
2022-04-27 09:30:00,55.28,55.95,55.06,55.74,97027.0,48.9752,49.5688,48.7803,49.3828,97027.0
2022-04-27 10:00:00,55.8,56.02,55.34,55.6,122950.0,49.4359,49.6308,49.0284,49.2588,122950.0
2022-04-27 10:30:00,55.6,56.39,55.47,56.12,103165.0,49.2588,49.9587,49.1436,49.7194,103165.0
2022-04-27 11:00:00,56.13,56.39,55.94,56.21,47676.0,49.7283,49.9587,49.56,49.7992,47676.0
2022-04-27 11:30:00,56.22,56.63,56.12,56.54,124747.0,49.808,50.1713,49.7194,50.0915,124747.0
2022-04-27 12:00:00,56.52,56.63,56.32,56.52,32839.0,50.0738,50.1713,49.8966,50.0738,32839.0
2022-04-27 12:30:00,56.58,56.62,56.33,56.39,42419.0,50.127,50.1624,49.9055,49.9587,42419.0
2022-04-27 13:00:00,56.34,56.55,55.9,56.16,39176.0,49.9144,50.1004,49.5245,49.7549,39176.0
2022-04-27 13:30:00,56.16,56.5,56.05,56.47,129739.0,49.7549,50.0561,49.6574,50.0295,129739.0
2022-04-27 14:00:00,56.46,56.75,56.3,56.57,86986.0,50.0207,50.2776,49.8789,50.1181,86986.0
2022-04-27 14:30:00,56.56,56.77,56.18,56.25,45528.0,50.1093,50.2953,49.7726,49.8346,45528.0
2022-04-27 15:00:00,56.24,56.29,55.9,56.09,55964.0,49.8258,49.8701,49.5245,49.6929,55964.0
2022-04-27 15:30:00,56.06,56.16,55.79,56.0,334561.0,49.6663,49.7549,49.4271,49.6131,334561.0
2022-04-28 09:30:00,56.66,57.56,56.55,56.74,127788.0,50.1979,50.9952,50.1004,50.2687,127788.0
2022-04-28 10:00:00,56.72,56.72,56.07,56.07,97938.0,50.251,50.251,49.6751,49.6751,97938.0
2022-04-28 10:30:00,56.04,56.46,55.92,56.29,47055.0,49.6486,50.0207,49.5423,49.8701,47055.0
2022-04-28 11:00:00,56.29,56.53,56.21,56.29,36215.0,49.8701,50.0827,49.7992,49.8701,36215.0
2022-04-28 11:30:00,56.28,56.48,56.03,56.38,31278.0,49.8612,50.0384,49.6397,49.9498,31278.0
2022-04-28 12:00:00,56.35,56.85,56.23,56.84,45899.0,49.9232,50.3662,49.8169,50.3573,45899.0
2022-04-28 12:30:00,56.84,57.21,56.73,57.21,44831.0,50.3573,50.6851,50.2599,50.6851,44831.0
2022-04-28 13:00:00,57.21,57.47,57.16,57.45,94356.0,50.6851,50.9155,50.6408,50.8978,94356.0
2022-04-28 13:30:00,57.43,57.56,57.33,57.48,107091.0,50.88,50.9952,50.7914,50.9243,107091.0
2022-04-28 14:00:00,57.48,57.68,57.44,57.54,78860.0,50.9243,51.1015,50.8889,50.9775,78860.0
2022-04-28 14:30:00,57.54,57.78,57.42,57.68,44716.0,50.9775,51.1901,50.8712,51.1015,44716.0
2022-04-28 15:00:00,57.68,58.33,57.68,58.02,118379.0,51.1015,51.6774,51.1015,51.4027,118379.0
2022-04-28 15:30:00,58.03,58.04,57.67,58.0,376905.0,51.4116,51.4205,51.0927,51.385,376905.0
2022-04-29 09:30:00,57.94,58.4,57.85,58.34,56557.0,51.3319,51.7394,51.2521,51.6863,56557.0
2022-04-29 10:00:00,58.3,58.41,57.4,57.47,67749.0,51.6508,51.7483,50.8535,50.9155,67749.0
2022-04-29 10:30:00,57.43,57.75,57.37,57.69,58209.0,50.88,51.1635,50.8269,51.1104,58209.0
2022-04-29 11:00:00,57.67,58.03,57.57,57.9,67731.0,51.0927,51.4116,51.0041,51.2964,67731.0
2022-04-29 11:30:00,57.85,58.07,57.75,57.79,54773.0,51.2521,51.447,51.1635,51.199,54773.0
2022-04-29 12:00:00,57.78,57.79,57.45,57.45,30708.0,51.1901,51.199,50.8978,50.8978,30708.0
2022-04-29 12:30:00,57.47,57.55,57.19,57.23,32958.0,50.9155,50.9864,50.6674,50.7028,32958.0
2022-04-29 13:00:00,57.23,57.39,57.12,57.3,35187.0,50.7028,50.8446,50.6054,50.7649,35187.0
2022-04-29 13:30:00,57.36,57.53,57.06,57.11,83289.0,50.818,50.9686,50.5522,50.5965,83289.0
2022-04-29 14:00:00,57.11,57.15,56.86,56.91,39021.0,50.5965,50.632,50.375,50.4193,39021.0
2022-04-29 14:30:00,56.91,57.0,56.62,56.84,35897.0,50.4193,50.4991,50.1624,50.3573,35897.0
2022-04-29 15:00:00,56.84,56.89,56.62,56.71,54850.0,50.3573,50.4016,50.1624,50.2422,54850.0
2022-04-29 15:30:00,56.71,56.96,56.27,56.5,320018.0,50.2422,50.4636,49.8523,50.0561,320018.0
2022-05-02 09:30:00,57.1,57.61,56.01,56.77,187516.0,50.5877,51.0395,49.622,50.2953,187516.0
2022-05-02 10:00:00,56.79,56.98,56.2,56.74,39653.0,50.313,50.4814,49.7903,50.2687,39653.0
2022-05-02 10:30:00,56.8,57.03,56.72,56.72,34104.0,50.3219,50.5257,50.251,50.251,34104.0
2022-05-02 11:00:00,56.73,56.89,56.59,56.65,34467.0,50.2599,50.4016,50.1358,50.189,34467.0
2022-05-02 11:30:00,56.62,56.92,56.54,56.81,25779.0,50.1624,50.4282,50.0915,50.3307,25779.0
2022-05-02 12:00:00,56.81,56.92,56.6,56.78,23416.0,50.3307,50.4282,50.1447,50.3042,23416.0
2022-05-02 12:30:00,56.78,56.82,56.24,56.24,20166.0,50.3042,50.3396,49.8258,49.8258,20166.0
2022-05-02 13:00:00,56.29,56.41,56.07,56.11,36459.0,49.8701,49.9764,49.6751,49.7106,36459.0
2022-05-02 13:30:00,56.12,56.2,55.94,56.02,35565.0,49.7194,49.7903,49.56,49.6308,35565.0
2022-05-02 14:00:00,56.0,56.18,55.64,55.82,30716.0,49.6131,49.7726,49.2942,49.4537,30716.0
2022-05-02 14:30:00,55.8,56.0,55.62,55.94,43188.0,49.4359,49.6131,49.2765,49.56,43188.0
2022-05-02 15:00:00,55.98,56.91,55.97,56.82,60300.0,49.5954,50.4193,49.5866,50.3396,60300.0
2022-05-02 15:30:00,56.83,57.1,56.75,57.02,177084.0,50.3485,50.5877,50.2776,50.5168,177084.0
2022-05-03 09:30:00,57.42,57.68,57.01,57.49,103904.0,50.8712,51.1015,50.5079,50.9332,103904.0
2022-05-03 10:00:00,57.55,57.75,57.17,57.49,37196.0,50.9864,51.1635,50.6497,50.9332,37196.0
2022-05-03 10:30:00,57.53,57.68,57.24,57.43,65598.0,50.9686,51.1015,50.7117,50.88,65598.0
2022-05-03 11:00:00,57.41,57.94,57.37,57.89,95771.0,50.8623,51.3319,50.8269,51.2876,95771.0
2022-05-03 11:30:00,57.9,58.26,57.73,57.83,69677.0,51.2964,51.6154,51.1458,51.2344,69677.0
2022-05-03 12:00:00,57.84,58.0,57.52,57.65,49968.0,51.2433,51.385,50.9598,51.0749,49968.0
2022-05-03 12:30:00,57.6,57.76,57.53,57.69,35624.0,51.0306,51.1724,50.9686,51.1104,35624.0
2022-05-03 13:00:00,57.69,57.89,57.64,57.77,46629.0,51.1104,51.2876,51.0661,51.1813,46629.0
2022-05-03 13:30:00,57.79,57.99,57.72,57.73,29306.0,51.199,51.3762,51.137,51.1458,29306.0
2022-05-03 14:00:00,57.74,57.74,57.09,57.15,33203.0,51.1547,51.1547,50.5788,50.632,33203.0
2022-05-03 14:30:00,57.15,57.59,56.98,57.59,44317.0,50.632,51.0218,50.4814,51.0218,44317.0
2022-05-03 15:00:00,57.58,57.69,57.41,57.54,75919.0,51.0129,51.1104,50.8623,50.9775,75919.0
2022-05-03 15:30:00,57.53,57.62,57.21,57.47,221413.0,50.9686,51.0484,50.6851,50.9155,221413.0
2022-05-04 09:30:00,57.79,58.41,57.39,58.29,85906.0,51.199,51.7483,50.8446,51.642,85906.0
2022-05-04 10:00:00,58.29,58.36,57.96,58.18,39043.0,51.642,51.704,51.3496,51.5445,39043.0
2022-05-04 10:30:00,58.18,58.46,58.03,58.37,46535.0,51.5445,51.7926,51.4116,51.7128,46535.0
2022-05-04 11:00:00,58.36,58.39,57.77,57.87,32139.0,51.704,51.7305,51.1813,51.2699,32139.0
2022-05-04 11:30:00,57.89,57.89,57.62,57.73,24226.0,51.2876,51.2876,51.0484,51.1458,24226.0
2022-05-04 12:00:00,57.76,58.41,57.66,58.27,51470.0,51.1724,51.7483,51.0838,51.6242,51470.0
2022-05-04 12:30:00,58.27,58.39,58.14,58.18,47584.0,51.6242,51.7305,51.5091,51.5445,47584.0
2022-05-04 13:00:00,58.2,58.34,57.86,57.88,29802.0,51.5622,51.6863,51.261,51.2787,29802.0
2022-05-04 13:30:00,57.88,58.03,57.7,57.81,36055.0,51.2787,51.4116,51.1192,51.2167,36055.0
2022-05-04 14:00:00,57.85,58.09,57.36,57.85,62014.0,51.2521,51.4648,50.818,51.2521,62014.0
2022-05-04 14:30:00,57.92,58.86,57.38,58.74,123124.0,51.3142,52.1469,50.8357,52.0406,123124.0
2022-05-04 15:00:00,58.73,59.32,58.69,59.3,73779.0,52.0318,52.5545,51.9963,52.5368,73779.0
2022-05-04 15:30:00,59.29,59.51,59.21,59.48,252716.0,52.5279,52.7228,52.457,52.6962,252716.0
2022-05-05 09:30:00,58.73,58.79,57.98,58.42,67124.0,52.0318,52.0849,51.3673,51.7571,67124.0
2022-05-05 10:00:00,58.42,58.42,57.65,57.7,49578.0,51.7571,51.7571,51.0749,51.1192,49578.0
2022-05-05 10:30:00,57.57,57.7,57.05,57.15,77320.0,51.0041,51.1192,50.5434,50.632,77320.0
2022-05-05 11:00:00,57.15,57.22,56.48,56.59,84537.0,50.632,50.694,50.0384,50.1358,84537.0
2022-05-05 11:30:00,56.54,56.92,56.2,56.25,55942.0,50.0915,50.4282,49.7903,49.8346,55942.0
2022-05-05 12:00:00,56.2,56.75,55.99,56.64,33636.0,49.7903,50.2776,49.6043,50.1801,33636.0
2022-05-05 12:30:00,56.69,56.95,56.53,56.89,23851.0,50.2244,50.4548,50.0827,50.4016,23851.0
2022-05-05 13:00:00,56.89,57.27,56.88,57.09,32755.0,50.4016,50.7383,50.3928,50.5788,32755.0
2022-05-05 13:30:00,57.05,57.36,56.88,57.06,37938.0,50.5434,50.818,50.3928,50.5522,37938.0
2022-05-05 14:00:00,57.04,57.41,56.91,56.98,24580.0,50.5345,50.8623,50.4193,50.4814,24580.0
2022-05-05 14:30:00,57.0,57.48,56.97,57.31,27131.0,50.4991,50.9243,50.4725,50.7737,27131.0
2022-05-05 15:00:00,57.31,57.34,57.05,57.14,56582.0,50.7737,50.8003,50.5434,50.6231,56582.0
2022-05-05 15:30:00,57.1,57.53,56.92,57.41,195913.0,50.5877,50.9686,50.4282,50.8623,195913.0
2022-05-06 09:30:00,57.18,57.33,55.66,55.79,47069.0,50.6586,50.7914,49.3119,49.4271,47069.0
2022-05-06 10:00:00,55.73,56.22,55.6,55.91,40959.0,49.3739,49.808,49.2588,49.5334,40959.0
2022-05-06 10:30:00,55.83,56.43,55.56,56.33,43583.0,49.4625,49.9941,49.2233,49.9055,43583.0
2022-05-06 11:00:00,56.29,56.55,56.11,56.32,38841.0,49.8701,50.1004,49.7106,49.8966,38841.0
2022-05-06 11:30:00,56.33,56.34,55.63,55.69,32201.0,49.9055,49.9144,49.2853,49.3385,32201.0
2022-05-06 12:00:00,55.68,56.12,55.6,56.03,24854.0,49.3296,49.7194,49.2588,49.6397,24854.0
2022-05-06 12:30:00,55.95,56.48,55.94,56.41,22706.0,49.5688,50.0384,49.56,49.9764,22706.0
2022-05-06 13:00:00,56.43,56.48,55.99,56.24,28981.0,49.9941,50.0384,49.6043,49.8258,28981.0
2022-05-06 13:30:00,56.2,56.28,55.79,55.82,31945.0,49.7903,49.8612,49.4271,49.4537,31945.0
2022-05-06 14:00:00,55.79,55.88,55.46,55.46,31063.0,49.4271,49.5068,49.1347,49.1347,31063.0
2022-05-06 14:30:00,55.49,55.86,55.41,55.56,35473.0,49.1613,49.4891,49.0904,49.2233,35473.0
2022-05-06 15:00:00,55.6,55.65,55.27,55.53,46479.0,49.2588,49.303,48.9664,49.1967,46479.0
2022-05-06 15:30:00,55.53,56.25,55.52,55.9,243773.0,49.1967,49.8346,49.1879,49.5245,243773.0
2022-05-09 09:30:00,55.09,55.69,55.01,55.55,98150.0,48.8069,49.3385,48.736,49.2145,98150.0
2022-05-09 10:00:00,55.55,55.64,54.61,54.64,95163.0,49.2145,49.2942,48.3817,48.4082,95163.0
2022-05-09 10:30:00,54.66,54.9,54.51,54.62,44964.0,48.426,48.6386,48.2931,48.3905,44964.0
2022-05-09 11:00:00,54.61,54.69,54.28,54.3,57379.0,48.3817,48.4525,48.0893,48.107,57379.0
2022-05-09 11:30:00,54.28,54.81,54.23,54.77,52285.0,48.0893,48.5589,48.045,48.5234,52285.0
2022-05-09 12:00:00,54.75,55.32,54.63,55.15,25025.0,48.5057,49.0107,48.3994,48.8601,25025.0
2022-05-09 12:30:00,55.14,55.26,54.63,54.64,29243.0,48.8512,48.9575,48.3994,48.4082,29243.0
2022-05-09 13:00:00,54.65,54.88,54.6,54.87,24832.0,48.4171,48.6209,48.3728,48.612,24832.0
2022-05-09 13:30:00,54.86,54.96,54.53,54.91,22889.0,48.6031,48.6917,48.3108,48.6474,22889.0
2022-05-09 14:00:00,54.88,55.09,54.77,54.85,34399.0,48.6209,48.8069,48.5234,48.5943,34399.0
2022-05-09 14:30:00,54.82,55.15,54.67,55.13,41713.0,48.5677,48.8601,48.4348,48.8424,41713.0
2022-05-09 15:00:00,55.16,55.35,54.83,54.89,41510.0,48.8689,49.0373,48.5766,48.6297,41510.0
2022-05-09 15:30:00,54.87,55.21,54.64,55.15,433359.0,48.612,48.9132,48.4082,48.8601,433359.0
2022-05-10 09:30:00,55.48,56.12,55.17,55.62,60332.0,49.1524,49.7194,48.8778,49.2765,60332.0
2022-05-10 10:00:00,55.61,55.61,54.78,54.86,65633.0,49.2676,49.2676,48.5323,48.6031,65633.0
2022-05-10 10:30:00,54.87,54.87,53.97,53.98,46363.0,48.612,48.612,47.8147,47.8235,46363.0
2022-05-10 11:00:00,54.0,54.11,53.64,53.83,38421.0,47.8412,47.9387,47.5223,47.6906,38421.0
2022-05-10 11:30:00,53.8,54.02,53.34,53.64,57669.0,47.664,47.859,47.2565,47.5223,57669.0
2022-05-10 12:00:00,53.69,53.86,53.27,53.32,48831.0,47.5666,47.7172,47.1945,47.2388,48831.0
2022-05-10 12:30:00,53.4,53.41,52.88,53.18,32453.0,47.3097,47.3185,46.849,47.1148,32453.0
2022-05-10 13:00:00,53.25,53.59,53.19,53.56,30072.0,47.1768,47.478,47.1236,47.4514,30072.0
2022-05-10 13:30:00,53.58,54.27,53.58,54.25,31932.0,47.4691,48.0804,47.4691,48.0627,31932.0
2022-05-10 14:00:00,54.26,54.28,53.77,53.89,56953.0,48.0716,48.0893,47.6375,47.7438,56953.0
2022-05-10 14:30:00,53.9,54.13,53.74,54.01,49847.0,47.7526,47.9564,47.6109,47.8501,49847.0
2022-05-10 15:00:00,54.06,54.24,53.59,53.66,64293.0,47.8944,48.0539,47.478,47.54,64293.0
2022-05-10 15:30:00,53.68,53.96,53.51,53.9,204458.0,47.5577,47.8058,47.4071,47.7526,204458.0
2022-05-11 09:30:00,54.03,54.72,53.67,54.72,58876.0,47.8678,48.4791,47.5489,48.4791,58876.0
2022-05-11 10:00:00,54.67,55.36,54.52,55.3,54316.0,48.4348,49.0461,48.3019,48.993,54316.0
2022-05-11 10:30:00,55.32,55.64,55.05,55.24,71831.0,49.0107,49.2942,48.7715,48.9398,71831.0
2022-05-11 11:00:00,55.23,55.28,54.6,54.92,51423.0,48.931,48.9752,48.3728,48.6563,51423.0
2022-05-11 11:30:00,54.94,55.2,54.73,54.82,41388.0,48.674,48.9044,48.488,48.5677,41388.0
2022-05-11 12:00:00,54.86,54.86,54.35,54.35,38839.0,48.6031,48.6031,48.1513,48.1513,38839.0
2022-05-11 12:30:00,54.32,54.48,54.02,54.03,24284.0,48.1247,48.2665,47.859,47.8678,24284.0
2022-05-11 13:00:00,54.01,54.05,53.63,53.64,37453.0,47.8501,47.8855,47.5134,47.5223,37453.0
2022-05-11 13:30:00,53.66,53.87,53.51,53.57,46113.0,47.54,47.7261,47.4071,47.4603,46113.0
2022-05-11 14:00:00,53.58,54.36,53.58,54.14,45649.0,47.4691,48.1602,47.4691,47.9653,45649.0
2022-05-11 14:30:00,54.14,54.39,53.95,53.97,68395.0,47.9653,48.1868,47.7969,47.8147,68395.0
2022-05-11 15:00:00,53.94,54.08,53.69,53.95,67151.0,47.7881,47.9121,47.5666,47.7969,67151.0
2022-05-11 15:30:00,53.98,54.01,53.38,53.47,184950.0,47.8235,47.8501,47.2919,47.3717,184950.0
2022-05-12 09:30:00,53.21,53.41,52.39,52.54,46698.0,47.1413,47.3185,46.4149,46.5477,46698.0
2022-05-12 10:00:00,52.47,53.3,52.29,53.08,52923.0,46.4857,47.2211,46.3263,47.0262,52923.0
2022-05-12 10:30:00,53.05,53.66,52.77,53.59,109996.0,46.9996,47.54,46.7515,47.478,109996.0
2022-05-12 11:00:00,53.62,53.99,53.41,53.45,53477.0,47.5046,47.8324,47.3185,47.354,53477.0
2022-05-12 11:30:00,53.47,53.62,52.73,52.73,53656.0,47.3717,47.5046,46.7161,46.7161,53656.0
2022-05-12 12:00:00,52.77,53.19,52.72,53.14,43272.0,46.7515,47.1236,46.7072,47.0793,43272.0
2022-05-12 12:30:00,53.15,53.61,53.15,53.34,34350.0,47.0882,47.4957,47.0882,47.2565,34350.0
2022-05-12 13:00:00,53.33,53.39,52.84,52.93,36358.0,47.2476,47.3008,46.8135,46.8933,36358.0
2022-05-12 13:30:00,52.96,53.01,52.46,52.6,43186.0,46.9198,46.9641,46.4769,46.6009,43186.0
2022-05-12 14:00:00,52.6,52.72,52.35,52.51,38705.0,46.6009,46.7072,46.3794,46.5212,38705.0
2022-05-12 14:30:00,52.5,52.51,52.18,52.24,50878.0,46.5123,46.5212,46.2288,46.282,50878.0
2022-05-12 15:00:00,52.25,53.11,52.22,52.81,72981.0,46.2908,47.0527,46.2642,46.787,72981.0
2022-05-12 15:30:00,52.76,53.5,52.76,53.47,243829.0,46.7427,47.3983,46.7427,47.3717,243829.0
2022-05-13 09:30:00,53.9,54.44,53.71,54.12,117671.0,47.7526,48.2311,47.5843,47.9475,117671.0
2022-05-13 10:00:00,54.12,54.44,53.93,54.35,91943.0,47.9475,48.2311,47.7792,48.1513,91943.0
2022-05-13 10:30:00,54.38,54.39,53.67,53.93,42579.0,48.1779,48.1868,47.5489,47.7792,42579.0
2022-05-13 11:00:00,53.9,53.99,53.72,53.92,45965.0,47.7526,47.8324,47.5932,47.7704,45965.0
2022-05-13 11:30:00,53.94,54.04,53.8,53.94,43194.0,47.7881,47.8767,47.664,47.7881,43194.0
2022-05-13 12:00:00,53.96,54.2,53.92,53.99,37458.0,47.8058,48.0184,47.7704,47.8324,37458.0
2022-05-13 12:30:00,53.99,54.05,53.61,53.79,36396.0,47.8324,47.8855,47.4957,47.6552,36396.0
2022-05-13 13:00:00,53.8,53.87,53.48,53.64,35765.0,47.664,47.7261,47.3805,47.5223,35765.0
2022-05-13 13:30:00,53.58,53.61,53.13,53.16,39805.0,47.4691,47.4957,47.0705,47.097,39805.0
2022-05-13 14:00:00,53.15,53.17,52.85,52.92,50902.0,47.0882,47.1059,46.8224,46.8844,50902.0
2022-05-13 14:30:00,52.93,53.34,52.93,53.32,39765.0,46.8933,47.2565,46.8933,47.2388,39765.0
2022-05-13 15:00:00,53.31,53.48,53.25,53.47,68228.0,47.2299,47.3805,47.1768,47.3717,68228.0
2022-05-13 15:30:00,53.46,53.59,53.11,53.56,224146.0,47.3628,47.478,47.0527,47.4514,224146.0
2022-05-16 09:30:00,53.42,53.65,52.34,52.67,41486.0,47.3274,47.5312,46.3706,46.6629,41486.0
2022-05-16 10:00:00,52.63,53.36,52.56,53.36,61677.0,46.6275,47.2742,46.5655,47.2742,61677.0
2022-05-16 10:30:00,53.3,53.37,52.67,52.72,37068.0,47.2211,47.2831,46.6629,46.7072,37068.0
2022-05-16 11:00:00,52.71,52.92,52.56,52.71,49886.0,46.6984,46.8844,46.5655,46.6984,49886.0
2022-05-16 11:30:00,52.73,53.39,52.51,53.34,54156.0,46.7161,47.3008,46.5212,47.2565,54156.0
2022-05-16 12:00:00,53.33,53.42,53.12,53.21,31073.0,47.2476,47.3274,47.0616,47.1413,31073.0
2022-05-16 12:30:00,53.21,53.27,52.96,53.01,21435.0,47.1413,47.1945,46.9198,46.9641,21435.0
2022-05-16 13:00:00,53.01,53.45,52.97,53.43,32940.0,46.9641,47.354,46.9287,47.3362,32940.0
2022-05-16 13:30:00,53.44,53.51,53.17,53.22,21783.0,47.3451,47.4071,47.1059,47.1502,21783.0
2022-05-16 14:00:00,53.21,53.41,53.12,53.29,49224.0,47.1413,47.3185,47.0616,47.2122,49224.0
2022-05-16 14:30:00,53.32,53.37,53.13,53.17,44578.0,47.2388,47.2831,47.0705,47.1059,44578.0
2022-05-16 15:00:00,53.17,53.28,52.87,52.98,66135.0,47.1059,47.2034,46.8401,46.9376,66135.0
2022-05-16 15:30:00,52.96,53.12,52.81,52.94,137517.0,46.9198,47.0616,46.787,46.9021,137517.0
2022-05-17 09:30:00,53.99,54.78,53.98,54.56,67273.0,47.8324,48.5323,47.8235,48.3374,67273.0
2022-05-17 10:00:00,54.62,54.76,54.11,54.11,38033.0,48.3905,48.5146,47.9387,47.9387,38033.0
2022-05-17 10:30:00,54.1,54.17,53.77,54.0,38692.0,47.9298,47.9918,47.6375,47.8412,38692.0
2022-05-17 11:00:00,54.1,54.26,54.06,54.2,53445.0,47.9298,48.0716,47.8944,48.0184,53445.0
2022-05-17 11:30:00,54.21,54.37,54.1,54.22,43564.0,48.0273,48.169,47.9298,48.0361,43564.0
2022-05-17 12:00:00,54.22,54.34,54.0,54.26,30914.0,48.0361,48.1425,47.8412,48.0716,30914.0
2022-05-17 12:30:00,54.25,54.59,54.24,54.56,31501.0,48.0627,48.3639,48.0539,48.3374,31501.0
2022-05-17 13:00:00,54.58,54.64,54.41,54.55,21112.0,48.3551,48.4082,48.2045,48.3285,21112.0
2022-05-17 13:30:00,54.57,54.62,54.39,54.39,23540.0,48.3462,48.3905,48.1868,48.1868,23540.0
2022-05-17 14:00:00,54.46,54.6,54.13,54.42,34033.0,48.2488,48.3728,47.9564,48.2133,34033.0
2022-05-17 14:30:00,54.42,55.01,54.27,54.82,60889.0,48.2133,48.736,48.0804,48.5677,60889.0
2022-05-17 15:00:00,54.88,55.11,54.87,54.98,39445.0,48.6209,48.8246,48.612,48.7095,39445.0
2022-05-17 15:30:00,54.98,55.01,54.76,54.91,104781.0,48.7095,48.736,48.5146,48.6474,104781.0
2022-05-18 09:30:00,54.04,54.06,53.53,53.69,45416.0,48.2199,48.2378,47.7649,47.9076,45416.0
2022-05-18 10:00:00,53.67,53.9,53.55,53.59,32570.0,47.8898,48.095,47.7827,47.8184,32570.0
2022-05-18 10:30:00,53.58,53.69,53.4,53.66,54497.0,47.8095,47.9076,47.6489,47.8809,54497.0
2022-05-18 11:00:00,53.64,53.66,53.08,53.08,27448.0,47.863,47.8809,47.3633,47.3633,27448.0
2022-05-18 11:30:00,53.08,53.4,52.97,53.07,25470.0,47.3633,47.6489,47.2652,47.3544,25470.0
2022-05-18 12:00:00,53.07,53.21,52.9,52.98,21835.0,47.3544,47.4793,47.2027,47.2741,21835.0
2022-05-18 12:30:00,53.0,53.41,52.94,53.25,21671.0,47.2919,47.6578,47.2384,47.515,21671.0
2022-05-18 13:00:00,53.18,53.21,52.82,52.91,30432.0,47.4526,47.4793,47.1313,47.2116,30432.0
2022-05-18 13:30:00,52.89,53.01,52.69,52.79,32161.0,47.1938,47.3009,47.0153,47.1046,32161.0
2022-05-18 14:00:00,52.8,52.89,52.59,52.88,29502.0,47.1135,47.1938,46.9261,47.1849,29502.0
2022-05-18 14:30:00,52.91,53.09,52.69,52.76,34824.0,47.2116,47.3723,47.0153,47.0778,34824.0
2022-05-18 15:00:00,52.73,52.9,52.64,52.67,47781.0,47.051,47.2027,46.9707,46.9975,47781.0
2022-05-18 15:30:00,52.68,53.1,52.63,53.03,172560.0,47.0064,47.3812,46.9618,47.3187,172560.0
2022-05-19 09:30:00,52.27,53.2,52.1,52.25,163981.0,46.6406,47.4704,46.4889,46.6227,163981.0
2022-05-19 10:00:00,52.29,52.71,52.1,52.12,112592.0,46.6584,47.0332,46.4889,46.5067,112592.0
2022-05-19 10:30:00,52.08,52.2,51.55,51.66,134367.0,46.471,46.5781,45.9981,46.0963,134367.0
2022-05-19 11:00:00,51.66,51.95,51.49,51.83,94805.0,46.0963,46.355,45.9446,46.248,94805.0
2022-05-19 11:30:00,51.85,52.36,51.85,52.1,96402.0,46.2658,46.7209,46.2658,46.4889,96402.0
2022-05-19 12:00:00,52.1,52.21,51.9,52.04,55809.0,46.4889,46.587,46.3104,46.4353,55809.0
2022-05-19 12:30:00,52.04,52.09,51.67,51.81,69392.0,46.4353,46.48,46.1052,46.2301,69392.0
2022-05-19 13:00:00,51.81,52.16,51.8,51.94,37020.0,46.2301,46.5424,46.2212,46.3461,37020.0
2022-05-19 13:30:00,51.95,52.37,51.83,52.26,90527.0,46.355,46.7298,46.248,46.6316,90527.0
2022-05-19 14:00:00,52.27,52.27,52.06,52.22,59839.0,46.6406,46.6406,46.4532,46.596,59839.0
2022-05-19 14:30:00,52.23,52.34,52.0,52.25,54388.0,46.6049,46.703,46.3996,46.6227,54388.0
2022-05-19 15:00:00,52.27,52.49,52.0,52.0,85881.0,46.6406,46.8369,46.3996,46.3996,85881.0
2022-05-19 15:30:00,51.99,52.21,51.93,52.04,245162.0,46.3907,46.587,46.3372,46.4353,245162.0
2022-05-20 09:30:00,52.6,53.14,52.26,52.31,62543.0,46.935,47.4169,46.6316,46.6763,62543.0
2022-05-20 10:00:00,52.35,52.43,52.0,52.15,60720.0,46.7119,46.7833,46.3996,46.5335,60720.0
2022-05-20 10:30:00,52.15,52.23,51.76,51.76,46931.0,46.5335,46.6049,46.1855,46.1855,46931.0
2022-05-20 11:00:00,51.77,51.8,51.3,51.41,80016.0,46.1944,46.2212,45.775,45.8732,80016.0
2022-05-20 11:30:00,51.39,51.59,51.3,51.46,43660.0,45.8553,46.0338,45.775,45.9178,43660.0
2022-05-20 12:00:00,51.48,51.49,51.17,51.24,48543.0,45.9356,45.9446,45.659,45.7215,48543.0
2022-05-20 12:30:00,51.23,51.34,50.84,51.06,46474.0,45.7126,45.8107,45.3646,45.5609,46474.0
2022-05-20 13:00:00,51.09,51.09,50.62,50.66,31261.0,45.5877,45.5877,45.1683,45.204,31261.0
2022-05-20 13:30:00,50.64,51.13,50.63,51.02,35709.0,45.1861,45.6233,45.1772,45.5252,35709.0
2022-05-20 14:00:00,51.02,51.06,50.79,50.88,56875.0,45.5252,45.5609,45.32,45.4003,56875.0
2022-05-20 14:30:00,50.87,51.26,50.74,51.13,65711.0,45.3913,45.7393,45.2753,45.6233,65711.0
2022-05-20 15:00:00,51.14,51.5,51.04,51.49,61964.0,45.6323,45.9535,45.543,45.9446,61964.0
2022-05-20 15:30:00,51.5,52.08,51.42,51.99,215191.0,45.9535,46.471,45.8821,46.3907,215191.0
2022-05-23 09:30:00,52.82,53.58,52.8,53.29,60416.0,47.1313,47.8095,47.1135,47.5507,60416.0
2022-05-23 10:00:00,53.27,53.76,52.94,53.76,35569.0,47.5329,47.9701,47.2384,47.9701,35569.0
2022-05-23 10:30:00,53.78,53.92,53.53,53.91,44120.0,47.9879,48.1129,47.7649,48.1039,44120.0
2022-05-23 11:00:00,53.88,54.15,53.86,54.1,56032.0,48.0772,48.3181,48.0593,48.2735,56032.0
2022-05-23 11:30:00,54.09,54.3,54.09,54.25,40186.0,48.2646,48.4519,48.2646,48.4073,40186.0
2022-05-23 12:00:00,54.23,54.41,54.11,54.16,31135.0,48.3895,48.5501,48.2824,48.327,31135.0
2022-05-23 12:30:00,54.17,54.24,53.94,54.06,28699.0,48.3359,48.3984,48.1307,48.2378,28699.0
2022-05-23 13:00:00,54.07,54.12,53.88,54.08,28437.0,48.2467,48.2913,48.0772,48.2556,28437.0
2022-05-23 13:30:00,54.09,54.34,54.02,54.34,30961.0,48.2646,48.4876,48.2021,48.4876,30961.0
2022-05-23 14:00:00,54.35,54.39,54.17,54.19,30263.0,48.4966,48.5322,48.3359,48.3538,30263.0
2022-05-23 14:30:00,54.17,54.37,54.15,54.27,43452.0,48.3359,48.5144,48.3181,48.4252,43452.0
2022-05-23 15:00:00,54.28,54.51,54.28,54.5,117323.0,48.4341,48.6393,48.4341,48.6304,117323.0
2022-05-23 15:30:00,54.49,54.61,54.14,54.3,240140.0,48.6215,48.7285,48.3092,48.4519,240140.0
2022-05-24 09:30:00,54.08,54.19,53.22,53.44,49077.0,48.2556,48.3538,47.4883,47.6846,49077.0
2022-05-24 10:00:00,53.43,53.48,52.96,53.15,60513.0,47.6756,47.7202,47.2563,47.4258,60513.0
2022-05-24 10:30:00,53.15,53.17,52.63,52.78,33259.0,47.4258,47.4436,46.9618,47.0956,33259.0
2022-05-24 11:00:00,52.76,52.87,52.56,52.79,27981.0,47.0778,47.1759,46.8993,47.1046,27981.0
2022-05-24 11:30:00,52.82,53.11,52.68,52.95,29676.0,47.1313,47.3901,47.0064,47.2473,29676.0
2022-05-24 12:00:00,52.96,53.4,52.91,53.16,21653.0,47.2563,47.6489,47.2116,47.4347,21653.0
2022-05-24 12:30:00,53.2,53.23,52.84,52.99,19885.0,47.4704,47.4972,47.1492,47.283,19885.0
2022-05-24 13:00:00,52.98,52.99,52.76,52.96,19913.0,47.2741,47.283,47.0778,47.2563,19913.0
2022-05-24 13:30:00,52.87,53.27,52.78,53.19,33396.0,47.1759,47.5329,47.0956,47.4615,33396.0
2022-05-24 14:00:00,53.19,53.48,53.05,53.34,38315.0,47.4615,47.7202,47.3366,47.5953,38315.0
2022-05-24 14:30:00,53.32,53.46,53.05,53.13,26116.0,47.5775,47.7024,47.3366,47.4079,26116.0
2022-05-24 15:00:00,53.13,53.45,53.12,53.41,56947.0,47.4079,47.6935,47.399,47.6578,56947.0
2022-05-24 15:30:00,53.41,53.72,53.28,53.54,103885.0,47.6578,47.9344,47.5418,47.7738,103885.0
2022-05-25 09:30:00,53.5,54.46,53.32,54.43,85768.0,47.7381,48.5947,47.5775,48.5679,85768.0
2022-05-25 10:00:00,54.37,55.11,54.3,55.11,91870.0,48.5144,49.1747,48.4519,49.1747,91870.0
2022-05-25 10:30:00,55.12,55.3,54.99,55.05,103380.0,49.1836,49.3442,49.0676,49.1212,103380.0
2022-05-25 11:00:00,55.05,55.07,54.65,54.7,62078.0,49.1212,49.139,48.7642,48.8089,62078.0
2022-05-25 11:30:00,54.68,54.76,54.43,54.7,45170.0,48.791,48.8624,48.5679,48.8089,45170.0
2022-05-25 12:00:00,54.72,54.77,54.25,54.29,85597.0,48.8267,48.8713,48.4073,48.443,85597.0
2022-05-25 12:30:00,54.36,54.46,54.22,54.37,36490.0,48.5055,48.5947,48.3806,48.5144,36490.0
2022-05-25 13:00:00,54.34,54.4,54.15,54.37,30927.0,48.4876,48.5412,48.3181,48.5144,30927.0
2022-05-25 13:30:00,54.36,54.41,54.19,54.3,22282.0,48.5055,48.5501,48.3538,48.4519,22282.0
2022-05-25 14:00:00,54.22,54.79,54.09,54.73,172465.0,48.3806,48.8892,48.2646,48.8356,172465.0
2022-05-25 14:30:00,54.73,54.95,54.67,54.93,48595.0,48.8356,49.0319,48.7821,49.0141,48595.0
2022-05-25 15:00:00,54.94,55.31,54.94,55.15,87903.0,49.023,49.3532,49.023,49.2104,87903.0
2022-05-25 15:30:00,55.18,55.19,54.84,54.96,209583.0,49.2372,49.2461,48.9338,49.0409,209583.0
2022-05-26 09:30:00,55.38,56.22,55.22,56.2,50129.0,49.4156,50.1652,49.2729,50.1473,50129.0
2022-05-26 10:00:00,56.19,56.62,56.17,56.4,56852.0,50.1384,50.5221,50.1205,50.3258,56852.0
2022-05-26 10:30:00,56.41,56.46,56.27,56.4,39133.0,50.3347,50.3793,50.2098,50.3258,39133.0
2022-05-26 11:00:00,56.37,56.41,56.26,56.35,27594.0,50.299,50.3347,50.2008,50.2812,27594.0
2022-05-26 11:30:00,56.34,56.34,55.94,56.12,40431.0,50.2722,50.2722,49.9153,50.0759,40431.0
2022-05-26 12:00:00,56.1,56.36,56.1,56.3,25648.0,50.0581,50.2901,50.0581,50.2365,25648.0
2022-05-26 12:30:00,56.29,56.36,56.15,56.36,33225.0,50.2276,50.2901,50.1027,50.2901,33225.0
2022-05-26 13:00:00,56.38,56.55,56.26,56.26,32380.0,50.3079,50.4596,50.2008,50.2008,32380.0
2022-05-26 13:30:00,56.27,56.41,56.23,56.41,21906.0,50.2098,50.3347,50.1741,50.3347,21906.0
2022-05-26 14:00:00,56.38,56.41,56.28,56.28,36647.0,50.3079,50.3347,50.2187,50.2187,36647.0
2022-05-26 14:30:00,56.29,56.38,56.18,56.34,52551.0,50.2276,50.3079,50.1295,50.2722,52551.0
2022-05-26 15:00:00,56.34,56.4,56.1,56.22,42439.0,50.2722,50.3258,50.0581,50.1652,42439.0
2022-05-26 15:30:00,56.2,56.68,56.2,56.4,108708.0,50.1473,50.5756,50.1473,50.3258,108708.0
2022-05-27 09:30:00,56.43,57.09,56.34,56.86,46181.0,50.3525,50.9415,50.2722,50.7362,46181.0
2022-05-27 10:00:00,56.81,56.81,56.34,56.43,71122.0,50.6916,50.6916,50.2722,50.3525,71122.0
2022-05-27 10:30:00,56.45,56.46,56.06,56.13,49788.0,50.3704,50.3793,50.0224,50.0848,49788.0
2022-05-27 11:00:00,56.13,56.44,56.11,56.31,30062.0,50.0848,50.3615,50.067,50.2455,30062.0
2022-05-27 11:30:00,56.31,56.41,56.22,56.31,61548.0,50.2455,50.3347,50.1652,50.2455,61548.0
2022-05-27 12:00:00,56.32,56.38,56.24,56.34,64048.0,50.2544,50.3079,50.183,50.2722,64048.0
2022-05-27 12:30:00,56.37,56.48,56.24,56.36,22625.0,50.299,50.3972,50.183,50.2901,22625.0
2022-05-27 13:00:00,56.35,56.41,56.28,56.33,15039.0,50.2812,50.3347,50.2187,50.2633,15039.0
2022-05-27 13:30:00,56.34,56.35,56.22,56.35,22927.0,50.2722,50.2812,50.1652,50.2812,22927.0
2022-05-27 14:00:00,56.35,56.53,56.34,56.51,25114.0,50.2812,50.4418,50.2722,50.4239,25114.0
2022-05-27 14:30:00,56.52,56.66,56.5,56.66,21550.0,50.4328,50.5578,50.415,50.5578,21550.0
2022-05-27 15:00:00,56.67,56.88,56.65,56.85,37421.0,50.5667,50.7541,50.5488,50.7273,37421.0
2022-05-27 15:30:00,56.84,57.05,56.77,57.04,110970.0,50.7184,50.9058,50.6559,50.8968,110970.0
2022-05-31 09:30:00,56.49,56.75,55.59,56.16,116874.0,50.4061,50.6381,49.603,50.1116,116874.0
2022-05-31 10:00:00,56.13,56.47,55.9,56.14,58377.0,50.0848,50.3882,49.8796,50.0938,58377.0
2022-05-31 10:30:00,56.16,56.27,55.84,56.06,58771.0,50.1116,50.2098,49.8261,50.0224,58771.0
2022-05-31 11:00:00,56.04,56.29,55.88,56.23,38645.0,50.0045,50.2276,49.8618,50.1741,38645.0
2022-05-31 11:30:00,56.24,56.66,56.14,56.63,28563.0,50.183,50.5578,50.0938,50.531,28563.0
2022-05-31 12:00:00,56.65,56.86,56.46,56.63,22577.0,50.5488,50.7362,50.3793,50.531,22577.0
2022-05-31 12:30:00,56.62,57.03,56.62,56.91,23697.0,50.5221,50.8879,50.5221,50.7808,23697.0
2022-05-31 13:00:00,56.9,56.93,56.64,56.72,30394.0,50.7719,50.7987,50.5399,50.6113,30394.0
2022-05-31 13:30:00,56.78,57.33,56.77,57.32,27425.0,50.6648,51.1556,50.6559,51.1467,27425.0
2022-05-31 14:00:00,57.31,57.52,57.22,57.28,69919.0,51.1378,51.3251,51.0575,51.111,69919.0
2022-05-31 14:30:00,57.27,57.34,56.97,57.1,46350.0,51.1021,51.1645,50.8344,50.9504,46350.0
2022-05-31 15:00:00,57.09,57.25,56.93,57.24,79108.0,50.9415,51.0842,50.7987,51.0753,79108.0
2022-05-31 15:30:00,57.28,57.51,56.97,57.06,254391.0,51.111,51.3162,50.8344,50.9147,254391.0
2022-06-01 09:30:00,56.93,57.01,56.14,56.19,45634.0,50.7987,50.8701,50.0938,50.1384,45634.0
2022-06-01 10:00:00,56.23,56.44,55.59,55.61,35168.0,50.1741,50.3615,49.603,49.6209,35168.0
2022-06-01 10:30:00,55.59,55.69,55.33,55.63,41343.0,49.603,49.6922,49.371,49.6387,41343.0
2022-06-01 11:00:00,55.62,55.62,55.22,55.34,25718.0,49.6298,49.6298,49.2729,49.3799,25718.0
2022-06-01 11:30:00,55.32,55.37,55.15,55.29,25002.0,49.3621,49.4067,49.2104,49.3353,25002.0
2022-06-01 12:00:00,55.29,55.65,55.2,55.63,59198.0,49.3353,49.6565,49.255,49.6387,59198.0
2022-06-01 12:30:00,55.57,55.74,55.31,55.61,17546.0,49.5852,49.7368,49.3532,49.6209,17546.0
2022-06-01 13:00:00,55.66,56.07,55.53,56.04,24020.0,49.6655,50.0313,49.5495,50.0045,24020.0
2022-06-01 13:30:00,56.04,56.2,55.98,56.1,23759.0,50.0045,50.1473,49.951,50.0581,23759.0
2022-06-01 14:00:00,56.11,56.47,56.09,56.38,23872.0,50.067,50.3882,50.0492,50.3079,23872.0
2022-06-01 14:30:00,56.4,56.47,56.25,56.3,28697.0,50.3258,50.3882,50.1919,50.2365,28697.0
2022-06-01 15:00:00,56.28,56.43,56.14,56.32,44531.0,50.2187,50.3525,50.0938,50.2544,44531.0
2022-06-01 15:30:00,56.27,56.42,55.96,55.98,132665.0,50.2098,50.3436,49.9332,49.951,132665.0
2022-06-02 09:30:00,55.98,56.23,55.72,56.02,49599.0,49.951,50.1741,49.719,49.9867,49599.0
2022-06-02 10:00:00,56.03,56.28,55.77,55.98,42969.0,49.9956,50.2187,49.7636,49.951,42969.0
2022-06-02 10:30:00,56.02,56.32,55.99,56.32,27307.0,49.9867,50.2544,49.9599,50.2544,27307.0
2022-06-02 11:00:00,56.34,56.67,56.33,56.64,24939.0,50.2722,50.5667,50.2633,50.5399,24939.0
2022-06-02 11:30:00,56.63,56.85,56.5,56.66,28855.0,50.531,50.7273,50.415,50.5578,28855.0
2022-06-02 12:00:00,56.67,56.94,56.62,56.93,20668.0,50.5667,50.8076,50.5221,50.7987,20668.0
2022-06-02 12:30:00,56.94,57.06,56.86,56.91,12615.0,50.8076,50.9147,50.7362,50.7808,12615.0
2022-06-02 13:00:00,56.95,56.97,56.8,56.95,10433.0,50.8165,50.8344,50.6827,50.8165,10433.0
2022-06-02 13:30:00,56.97,57.09,56.92,57.05,23847.0,50.8344,50.9415,50.7898,50.9058,23847.0
2022-06-02 14:00:00,57.06,57.14,56.88,56.9,32480.0,50.9147,50.9861,50.7541,50.7719,32480.0
2022-06-02 14:30:00,56.9,57.03,56.72,56.73,51261.0,50.7719,50.8879,50.6113,50.6202,51261.0
2022-06-02 15:00:00,56.71,56.9,56.7,56.8,38556.0,50.6024,50.7719,50.5935,50.6827,38556.0
2022-06-02 15:30:00,56.8,57.13,56.71,57.11,116473.0,50.6827,50.9771,50.6024,50.9593,116473.0
2022-06-03 09:30:00,56.84,56.94,56.36,56.71,25944.0,50.7184,50.8076,50.2901,50.6024,25944.0
2022-06-03 10:00:00,56.68,56.81,56.28,56.34,27997.0,50.5756,50.6916,50.2187,50.2722,27997.0
2022-06-03 10:30:00,56.33,56.53,56.19,56.5,63252.0,50.2633,50.4418,50.1384,50.415,63252.0
2022-06-03 11:00:00,56.48,56.61,56.36,56.5,24649.0,50.3972,50.5132,50.2901,50.415,24649.0
2022-06-03 11:30:00,56.51,56.69,56.29,56.43,25089.0,50.4239,50.5845,50.2276,50.3525,25089.0
2022-06-03 12:00:00,56.45,56.55,56.29,56.5,16852.0,50.3704,50.4596,50.2276,50.415,16852.0
2022-06-03 12:30:00,56.5,56.74,56.44,56.74,14085.0,50.415,50.6292,50.3615,50.6292,14085.0
2022-06-03 13:00:00,56.72,56.89,56.56,56.66,16723.0,50.6113,50.763,50.4685,50.5578,16723.0
2022-06-03 13:30:00,56.65,56.65,56.35,56.39,44502.0,50.5488,50.5488,50.2812,50.3168,44502.0
2022-06-03 14:00:00,56.39,56.67,56.35,56.67,34660.0,50.3168,50.5667,50.2812,50.5667,34660.0
2022-06-03 14:30:00,56.66,56.66,56.4,56.53,25665.0,50.5578,50.5578,50.3258,50.4418,25665.0
2022-06-03 15:00:00,56.57,56.58,56.31,56.5,39419.0,50.4775,50.4864,50.2455,50.415,39419.0
2022-06-03 15:30:00,56.53,56.67,56.43,56.56,118879.0,50.4418,50.5667,50.3525,50.4685,118879.0
2022-06-06 09:30:00,57.19,57.29,56.48,57.22,32507.0,51.0307,51.1199,50.3972,51.0575,32507.0
2022-06-06 10:00:00,57.23,57.79,57.18,57.56,44914.0,51.0664,51.5661,51.0218,51.3608,44914.0
2022-06-06 10:30:00,57.59,57.59,57.26,57.29,19135.0,51.3876,51.3876,51.0931,51.1199,19135.0
2022-06-06 11:00:00,57.29,57.34,57.03,57.07,23654.0,51.1199,51.1645,50.8879,50.9236,23654.0
2022-06-06 11:30:00,57.08,57.2,57.0,57.2,53173.0,50.9325,51.0396,50.8611,51.0396,53173.0
2022-06-06 12:00:00,57.18,57.2,56.91,56.91,26116.0,51.0218,51.0396,50.7808,50.7808,26116.0
2022-06-06 12:30:00,56.9,57.15,56.88,57.15,9573.0,50.7719,50.995,50.7541,50.995,9573.0
2022-06-06 13:00:00,57.2,57.2,57.07,57.1,15377.0,51.0396,51.0396,50.9236,50.9504,15377.0
2022-06-06 13:30:00,57.12,57.42,57.08,57.41,19107.0,50.9682,51.2359,50.9325,51.227,19107.0
2022-06-06 14:00:00,57.42,57.43,56.92,56.96,23604.0,51.2359,51.2448,50.7898,50.8255,23604.0
2022-06-06 14:30:00,56.95,57.0,56.74,56.9,35748.0,50.8165,50.8611,50.6292,50.7719,35748.0
2022-06-06 15:00:00,56.9,56.93,56.79,56.87,25500.0,50.7719,50.7987,50.6738,50.7451,25500.0
2022-06-06 15:30:00,56.86,56.96,56.79,56.88,111388.0,50.7362,50.8255,50.6738,50.7541,111388.0
2022-06-07 09:30:00,56.45,56.65,56.0,56.52,40070.0,50.3704,50.5488,49.9688,50.4328,40070.0
2022-06-07 10:00:00,56.52,56.76,56.32,56.73,67618.0,50.4328,50.647,50.2544,50.6202,67618.0
2022-06-07 10:30:00,56.75,57.17,56.74,57.08,20841.0,50.6381,51.0128,50.6292,50.9325,20841.0
2022-06-07 11:00:00,57.06,57.2,56.94,56.98,20990.0,50.9147,51.0396,50.8076,50.8433,20990.0
2022-06-07 11:30:00,56.92,57.03,56.74,56.78,31857.0,50.7898,50.8879,50.6292,50.6648,31857.0
2022-06-07 12:00:00,56.78,56.9,56.72,56.89,22563.0,50.6648,50.7719,50.6113,50.763,22563.0
2022-06-07 12:30:00,56.9,57.13,56.84,57.11,20669.0,50.7719,50.9771,50.7184,50.9593,20669.0
2022-06-07 13:00:00,57.11,57.2,57.05,57.07,18494.0,50.9593,51.0396,50.9058,50.9236,18494.0
2022-06-07 13:30:00,57.07,57.12,56.96,57.02,21334.0,50.9236,50.9682,50.8255,50.879,21334.0
2022-06-07 14:00:00,57.02,57.29,57.0,57.26,24929.0,50.879,51.1199,50.8611,51.0931,24929.0
2022-06-07 14:30:00,57.25,57.33,57.11,57.25,30691.0,51.0842,51.1556,50.9593,51.0842,30691.0
2022-06-07 15:00:00,57.26,57.33,57.22,57.3,29201.0,51.0931,51.1556,51.0575,51.1288,29201.0
2022-06-07 15:30:00,57.29,57.47,57.29,57.4,381965.0,51.1199,51.2805,51.1199,51.2181,381965.0
2022-06-08 09:30:00,56.79,56.94,56.36,56.93,30772.0,50.6738,50.8076,50.2901,50.7987,30772.0
2022-06-08 10:00:00,56.88,56.96,56.5,56.61,17232.0,50.7541,50.8255,50.415,50.5132,17232.0
2022-06-08 10:30:00,56.58,56.82,56.56,56.58,16439.0,50.4864,50.7005,50.4685,50.4864,16439.0
2022-06-08 11:00:00,56.62,56.79,56.61,56.76,15933.0,50.5221,50.6738,50.5132,50.647,15933.0
2022-06-08 11:30:00,56.77,56.85,56.62,56.66,47459.0,50.6559,50.7273,50.5221,50.5578,47459.0
2022-06-08 12:00:00,56.65,56.8,56.57,56.58,37170.0,50.5488,50.6827,50.4775,50.4864,37170.0
2022-06-08 12:30:00,56.57,56.57,56.14,56.34,28675.0,50.4775,50.4775,50.0938,50.2722,28675.0
2022-06-08 13:00:00,56.33,56.53,56.22,56.41,26930.0,50.2633,50.4418,50.1652,50.3347,26930.0
2022-06-08 13:30:00,56.35,56.5,56.21,56.44,25081.0,50.2812,50.415,50.1562,50.3615,25081.0
2022-06-08 14:00:00,56.45,56.56,56.38,56.4,46339.0,50.3704,50.4685,50.3079,50.3258,46339.0
2022-06-08 14:30:00,56.41,56.46,56.25,56.42,20288.0,50.3347,50.3793,50.1919,50.3436,20288.0
2022-06-08 15:00:00,56.41,56.63,56.29,56.57,25181.0,50.3347,50.531,50.2276,50.4775,25181.0
2022-06-08 15:30:00,56.58,56.69,56.49,56.52,91719.0,50.4864,50.5845,50.4061,50.4328,91719.0
2022-06-09 09:30:00,56.53,56.53,55.63,56.06,45207.0,50.4418,50.4418,49.6387,50.0224,45207.0
2022-06-09 10:00:00,56.1,56.14,55.51,55.89,19906.0,50.0581,50.0938,49.5316,49.8707,19906.0
2022-06-09 10:30:00,55.97,56.08,55.65,55.83,36426.0,49.9421,50.0402,49.6565,49.8172,36426.0
2022-06-09 11:00:00,55.81,56.02,55.64,55.83,58762.0,49.7993,49.9867,49.6476,49.8172,58762.0
2022-06-09 11:30:00,55.82,56.04,55.76,55.96,36866.0,49.8082,50.0045,49.7547,49.9332,36866.0
2022-06-09 12:00:00,55.96,55.96,55.66,55.88,29553.0,49.9332,49.9332,49.6655,49.8618,29553.0
2022-06-09 12:30:00,55.89,56.34,55.83,56.31,77990.0,49.8707,50.2722,49.8172,50.2455,77990.0
2022-06-09 13:00:00,56.34,56.44,56.06,56.1,46998.0,50.2722,50.3615,50.0224,50.0581,46998.0
2022-06-09 13:30:00,56.05,56.29,55.93,56.28,25854.0,50.0135,50.2276,49.9064,50.2187,25854.0
2022-06-09 14:00:00,56.27,56.28,56.11,56.11,59701.0,50.2098,50.2187,50.067,50.067,59701.0
2022-06-09 14:30:00,56.11,56.11,55.49,55.62,63962.0,50.067,50.067,49.5138,49.6298,63962.0
2022-06-09 15:00:00,55.61,55.61,55.26,55.26,60702.0,49.6209,49.6209,49.3085,49.3085,60702.0
2022-06-09 15:30:00,55.26,55.27,54.76,54.77,197288.0,49.3085,49.3175,48.8624,48.8713,197288.0
2022-06-10 09:30:00,53.21,54.22,52.99,53.85,108350.0,47.4793,48.3806,47.283,48.0504,108350.0
2022-06-10 10:00:00,53.83,53.87,53.0,53.19,66500.0,48.0326,48.0682,47.2919,47.4615,66500.0
2022-06-10 10:30:00,53.13,53.47,53.02,53.14,73796.0,47.4079,47.7113,47.3098,47.4169,73796.0
2022-06-10 11:00:00,53.13,53.16,52.68,52.82,50506.0,47.4079,47.4347,47.0064,47.1313,50506.0
2022-06-10 11:30:00,52.81,52.85,52.59,52.82,53460.0,47.1224,47.1581,46.9261,47.1313,53460.0
2022-06-10 12:00:00,52.84,53.12,52.66,52.69,32778.0,47.1492,47.399,46.9886,47.0153,32778.0
2022-06-10 12:30:00,52.72,52.8,52.51,52.62,36999.0,47.0421,47.1135,46.8547,46.9529,36999.0
2022-06-10 13:00:00,52.61,52.93,52.43,52.92,87011.0,46.9439,47.2295,46.7833,47.2206,87011.0
2022-06-10 13:30:00,52.91,52.95,52.56,52.62,64361.0,47.2116,47.2473,46.8993,46.9529,64361.0
2022-06-10 14:00:00,52.62,52.94,52.44,52.72,31773.0,46.9529,47.2384,46.7923,47.0421,31773.0
2022-06-10 14:30:00,52.73,53.04,52.7,52.98,32977.0,47.051,47.3276,47.0243,47.2741,32977.0
2022-06-10 15:00:00,52.96,53.26,52.77,52.86,99040.0,47.2563,47.5239,47.0867,47.167,99040.0
2022-06-10 15:30:00,52.85,53.07,52.53,52.78,442160.0,47.1581,47.3544,46.8726,47.0956,442160.0
2022-06-13 09:30:00,51.32,51.88,51.21,51.42,101693.0,45.7929,46.2926,45.6947,45.8821,101693.0
2022-06-13 10:00:00,51.44,51.71,51.12,51.12,82275.0,45.9,46.1409,45.6144,45.6144,82275.0
2022-06-13 10:30:00,51.11,51.2,50.77,50.95,68814.0,45.6055,45.6858,45.3021,45.4627,68814.0
2022-06-13 11:00:00,50.95,51.6,50.79,51.38,68514.0,45.4627,46.0427,45.32,45.8464,68514.0
2022-06-13 11:30:00,51.36,52.01,51.2,51.75,133298.0,45.8286,46.4086,45.6858,46.1766,133298.0
2022-06-13 12:00:00,51.75,51.94,51.62,51.74,61383.0,46.1766,46.3461,46.0606,46.1676,61383.0
2022-06-13 12:30:00,51.72,52.09,51.52,51.58,57567.0,46.1498,46.48,45.9713,46.0249,57567.0
2022-06-13 13:00:00,51.57,51.6,51.4,51.47,52408.0,46.016,46.0427,45.8643,45.9267,52408.0
2022-06-13 13:30:00,51.45,52.12,51.38,51.97,86195.0,45.9089,46.5067,45.8464,46.3729,86195.0
2022-06-13 14:00:00,51.97,51.98,51.54,51.82,86747.0,46.3729,46.3818,45.9892,46.239,86747.0
2022-06-13 14:30:00,51.81,52.05,51.54,51.6,70301.0,46.2301,46.4443,45.9892,46.0427,70301.0
2022-06-13 15:00:00,51.55,51.8,51.18,51.18,85840.0,45.9981,46.2212,45.668,45.668,85840.0
2022-06-13 15:30:00,51.18,51.24,50.73,51.1,271118.0,45.668,45.7215,45.2664,45.5966,271118.0
2022-06-14 09:30:00,51.41,52.45,51.37,52.42,66278.0,45.8732,46.8012,45.8375,46.7744,66278.0
2022-06-14 10:00:00,52.4,52.49,51.98,51.98,49899.0,46.7566,46.8369,46.3818,46.3818,49899.0
2022-06-14 10:30:00,51.96,52.64,51.96,52.51,87254.0,46.364,46.9707,46.364,46.8547,87254.0
2022-06-14 11:00:00,52.48,52.62,51.95,52.14,50918.0,46.8279,46.9529,46.355,46.5246,50918.0
2022-06-14 11:30:00,52.14,52.55,52.06,52.52,73781.0,46.5246,46.8904,46.4532,46.8636,73781.0
2022-06-14 12:00:00,52.46,52.46,52.1,52.27,46062.0,46.8101,46.8101,46.4889,46.6406,46062.0
2022-06-14 12:30:00,52.26,52.65,52.25,52.6,99749.0,46.6316,46.9796,46.6227,46.935,99749.0
2022-06-14 13:00:00,52.61,53.11,52.51,52.79,76956.0,46.9439,47.3901,46.8547,47.1046,76956.0
2022-06-14 13:30:00,52.78,52.82,52.09,52.1,164553.0,47.0956,47.1313,46.48,46.4889,164553.0
2022-06-14 14:00:00,52.1,52.29,52.02,52.21,102793.0,46.4889,46.6584,46.4175,46.587,102793.0
2022-06-14 14:30:00,52.2,52.21,51.79,51.89,56662.0,46.5781,46.587,46.2123,46.3015,56662.0
2022-06-14 15:00:00,51.89,52.02,51.51,51.75,70143.0,46.3015,46.4175,45.9624,46.1766,70143.0
2022-06-14 15:30:00,51.76,52.08,51.74,51.82,339566.0,46.1855,46.471,46.1676,46.239,339566.0
2022-06-15 09:30:00,52.32,53.08,52.14,52.93,119641.0,46.6852,47.3633,46.5246,47.2295,119641.0
2022-06-15 10:00:00,52.92,53.04,52.6,53.01,76515.0,47.2206,47.3276,46.935,47.3009,76515.0
2022-06-15 10:30:00,53.04,53.05,52.71,52.93,61968.0,47.3276,47.3366,47.0332,47.2295,61968.0
2022-06-15 11:00:00,52.93,53.18,52.83,53.17,83001.0,47.2295,47.4526,47.1403,47.4436,83001.0
2022-06-15 11:30:00,53.15,53.51,53.12,53.45,121110.0,47.4258,47.747,47.399,47.6935,121110.0
2022-06-15 12:00:00,53.45,53.55,53.3,53.48,75423.0,47.6935,47.7827,47.5596,47.7202,75423.0
2022-06-15 12:30:00,53.47,53.51,53.05,53.16,95177.0,47.7113,47.747,47.3366,47.4347,95177.0
2022-06-15 13:00:00,53.15,53.49,53.1,53.44,70796.0,47.4258,47.7292,47.3812,47.6846,70796.0
2022-06-15 13:30:00,53.44,53.55,53.25,53.52,120678.0,47.6846,47.7827,47.515,47.7559,120678.0
2022-06-15 14:00:00,53.43,53.79,52.69,52.75,157864.0,47.6756,47.9969,47.0153,47.0689,157864.0
2022-06-15 14:30:00,52.73,53.87,52.29,53.13,145225.0,47.051,48.0682,46.6584,47.4079,145225.0
2022-06-15 15:00:00,53.16,53.58,52.98,53.56,246316.0,47.4347,47.8095,47.2741,47.7916,246316.0
2022-06-15 15:30:00,53.56,53.76,53.0,53.12,494231.0,47.7916,47.9701,47.2919,47.399,494231.0
2022-06-16 09:30:00,52.07,52.44,51.17,51.34,96674.0,46.4621,46.7923,45.659,45.8107,96674.0
2022-06-16 10:00:00,51.27,51.61,50.87,51.61,59630.0,45.7483,46.0516,45.3913,46.0516,59630.0
2022-06-16 10:30:00,51.59,51.59,51.32,51.37,60410.0,46.0338,46.0338,45.7929,45.8375,60410.0
2022-06-16 11:00:00,51.38,51.86,51.38,51.76,60091.0,45.8464,46.2747,45.8464,46.1855,60091.0
2022-06-16 11:30:00,51.78,51.84,51.57,51.84,58546.0,46.2033,46.2569,46.016,46.2569,58546.0
2022-06-16 12:00:00,51.84,51.94,51.6,51.94,61144.0,46.2569,46.3461,46.0427,46.3461,61144.0
2022-06-16 12:30:00,51.91,52.12,51.8,52.02,38226.0,46.3193,46.5067,46.2212,46.4175,38226.0
2022-06-16 13:00:00,52.03,52.41,51.96,52.35,74266.0,46.4264,46.7655,46.364,46.7119,74266.0
2022-06-16 13:30:00,52.34,52.37,51.69,51.7,67535.0,46.703,46.7298,46.123,46.132,67535.0
2022-06-16 14:00:00,51.69,51.7,51.41,51.5,57728.0,46.123,46.132,45.8732,45.9535,57728.0
2022-06-16 14:30:00,51.49,51.78,51.49,51.64,63904.0,45.9446,46.2033,45.9446,46.0784,63904.0
2022-06-16 15:00:00,51.63,51.84,51.42,51.71,230921.0,46.0695,46.2569,45.8821,46.1409,230921.0
2022-06-16 15:30:00,51.69,51.8,51.5,51.7,285895.0,46.123,46.2212,45.9535,46.132,285895.0
2022-06-17 09:30:00,52.08,53.32,52.08,53.01,233181.0,46.471,47.5775,46.471,47.3009,233181.0
2022-06-17 10:00:00,52.99,53.1,52.37,52.39,66474.0,47.283,47.3812,46.7298,46.7476,66474.0
2022-06-17 10:30:00,52.42,52.43,52.0,52.38,61124.0,46.7744,46.7833,46.3996,46.7387,61124.0
2022-06-17 11:00:00,52.35,52.76,52.24,52.57,41563.0,46.7119,47.0778,46.6138,46.9083,41563.0
2022-06-17 11:30:00,52.6,52.67,52.31,52.34,52588.0,46.935,46.9975,46.6763,46.703,52588.0
2022-06-17 12:00:00,52.29,52.64,52.16,52.54,44937.0,46.6584,46.9707,46.5424,46.8815,44937.0
2022-06-17 12:30:00,52.52,52.56,52.32,52.37,29195.0,46.8636,46.8993,46.6852,46.7298,29195.0
2022-06-17 13:00:00,52.39,52.76,52.35,52.4,43753.0,46.7476,47.0778,46.7119,46.7566,43753.0
2022-06-17 13:30:00,52.39,52.48,52.2,52.34,39407.0,46.7476,46.8279,46.5781,46.703,39407.0
2022-06-17 14:00:00,52.36,52.73,52.35,52.55,38374.0,46.7209,47.051,46.7119,46.8904,38374.0
2022-06-17 14:30:00,52.53,52.83,52.41,52.54,47642.0,46.8726,47.1403,46.7655,46.8815,47642.0
2022-06-17 15:00:00,52.54,52.62,52.22,52.53,100698.0,46.8815,46.9529,46.596,46.8726,100698.0
2022-06-17 15:30:00,52.55,52.68,52.24,52.27,370039.0,46.8904,47.0064,46.6138,46.6406,370039.0
2022-06-21 09:30:00,53.34,53.75,52.99,53.6,80907.0,47.5953,47.9612,47.283,47.8273,80907.0
2022-06-21 10:00:00,53.61,53.97,53.46,53.49,60380.0,47.8362,48.1575,47.7024,47.7292,60380.0
2022-06-21 10:30:00,53.51,53.69,53.42,53.61,27374.0,47.747,47.9076,47.6667,47.8362,27374.0
2022-06-21 11:00:00,53.61,53.67,53.03,53.04,53936.0,47.8362,47.8898,47.3187,47.3276,53936.0
2022-06-21 11:30:00,53.04,53.09,52.83,52.83,48385.0,47.3276,47.3723,47.1403,47.1403,48385.0
2022-06-21 12:00:00,52.82,53.11,52.77,53.1,39003.0,47.1313,47.3901,47.0867,47.3812,39003.0
2022-06-21 12:30:00,53.1,53.2,52.95,53.18,171418.0,47.3812,47.4704,47.2473,47.4526,171418.0
2022-06-21 13:00:00,53.19,53.22,53.01,53.03,120326.0,47.4615,47.4883,47.3009,47.3187,120326.0
2022-06-21 13:30:00,53.05,53.16,52.82,52.82,17458.0,47.3366,47.4347,47.1313,47.1313,17458.0
2022-06-21 14:00:00,52.8,52.94,52.73,52.94,41274.0,47.1135,47.2384,47.051,47.2384,41274.0
2022-06-21 14:30:00,52.97,53.25,52.85,53.24,143289.0,47.2652,47.515,47.1581,47.5061,143289.0
2022-06-21 15:00:00,53.25,53.29,53.13,53.26,78140.0,47.515,47.5507,47.4079,47.5239,78140.0
2022-06-21 15:30:00,53.25,53.35,52.95,53.01,416814.0,47.515,47.6043,47.2473,47.3009,416814.0
2022-06-22 09:30:00,52.3,52.67,52.26,52.38,76332.0,46.6673,46.9975,46.6316,46.7387,76332.0
2022-06-22 10:00:00,52.4,52.99,52.35,52.99,32113.0,46.7566,47.283,46.7119,47.283,32113.0
2022-06-22 10:30:00,52.98,53.17,52.73,52.78,146842.0,47.2741,47.4436,47.051,47.0956,146842.0
2022-06-22 11:00:00,52.78,52.89,52.6,52.85,31873.0,47.0956,47.1938,46.935,47.1581,31873.0
2022-06-22 11:30:00,52.84,52.88,52.39,52.43,53193.0,47.1492,47.1849,46.7476,46.7833,53193.0
2022-06-22 12:00:00,52.46,52.6,52.19,52.22,169800.0,46.8101,46.935,46.5692,46.596,169800.0
2022-06-22 12:30:00,52.19,52.51,52.19,52.49,50601.0,46.5692,46.8547,46.5692,46.8369,50601.0
2022-06-22 13:00:00,52.49,52.76,52.41,52.76,51051.0,46.8369,47.0778,46.7655,47.0778,51051.0
2022-06-22 13:30:00,52.76,52.76,52.59,52.69,36508.0,47.0778,47.0778,46.9261,47.0153,36508.0
2022-06-22 14:00:00,52.69,52.9,52.63,52.75,52682.0,47.0153,47.2027,46.9618,47.0689,52682.0
2022-06-22 14:30:00,52.76,52.78,52.53,52.68,45154.0,47.0778,47.0956,46.8726,47.0064,45154.0
2022-06-22 15:00:00,52.69,52.75,52.53,52.57,63053.0,47.0153,47.0689,46.8726,46.9083,63053.0
2022-06-22 15:30:00,52.56,52.79,52.5,52.55,224163.0,46.8993,47.1046,46.8458,46.8904,224163.0
2022-06-23 09:30:00,52.29,52.35,51.95,52.13,30885.0,46.6584,46.7119,46.355,46.5156,30885.0
2022-06-23 10:00:00,52.2,52.23,51.58,51.73,60922.0,46.5781,46.6049,46.0249,46.1587,60922.0
2022-06-23 10:30:00,51.76,51.95,51.59,51.72,47170.0,46.1855,46.355,46.0338,46.1498,47170.0
2022-06-23 11:00:00,51.72,51.85,51.54,51.56,37359.0,46.1498,46.2658,45.9892,46.007,37359.0
2022-06-23 11:30:00,51.6,51.6,51.03,51.03,32872.0,46.0427,46.0427,45.5341,45.5341,32872.0
2022-06-23 12:00:00,51.04,51.04,50.66,50.7,87582.0,45.543,45.543,45.204,45.2397,87582.0
2022-06-23 12:30:00,50.66,50.72,50.25,50.26,38331.0,45.204,45.2575,44.8381,44.847,38331.0
2022-06-23 13:00:00,50.29,50.4,50.19,50.22,60649.0,44.8738,44.972,44.7846,44.8113,60649.0
2022-06-23 13:30:00,50.23,50.33,50.02,50.23,87471.0,44.8203,44.9095,44.6329,44.8203,87471.0
2022-06-23 14:00:00,50.23,50.25,50.06,50.18,32935.0,44.8203,44.8381,44.6686,44.7757,32935.0
2022-06-23 14:30:00,50.19,50.36,50.13,50.31,99402.0,44.7846,44.9363,44.731,44.8917,99402.0
2022-06-23 15:00:00,50.31,50.54,50.19,50.51,52510.0,44.8917,45.0969,44.7846,45.0701,52510.0
2022-06-23 15:30:00,50.5,50.94,50.5,50.85,178938.0,45.0612,45.4538,45.0612,45.3735,178938.0
2022-06-24 09:30:00,51.33,51.91,51.04,51.91,141746.0,45.8018,46.3193,45.543,46.3193,141746.0
2022-06-24 10:00:00,51.91,52.87,51.91,52.77,44689.0,46.3193,47.1759,46.3193,47.0867,44689.0
2022-06-24 10:30:00,52.78,53.13,52.77,53.07,36152.0,47.0956,47.4079,47.0867,47.3544,36152.0
2022-06-24 11:00:00,53.06,53.21,52.86,52.97,76330.0,47.3455,47.4793,47.167,47.2652,76330.0
2022-06-24 11:30:00,52.98,53.16,52.88,52.95,219520.0,47.2741,47.4347,47.1849,47.2473,219520.0
2022-06-24 12:00:00,52.93,52.93,52.59,52.68,57542.0,47.2295,47.2295,46.9261,47.0064,57542.0
2022-06-24 12:30:00,52.68,53.07,52.66,53.06,35596.0,47.0064,47.3544,46.9886,47.3455,35596.0
2022-06-24 13:00:00,53.05,53.2,53.0,53.06,29448.0,47.3366,47.4704,47.2919,47.3455,29448.0
2022-06-24 13:30:00,53.04,53.1,52.96,53.0,65021.0,47.3276,47.3812,47.2563,47.2919,65021.0
2022-06-24 14:00:00,53.02,53.03,52.83,52.94,35059.0,47.3098,47.3187,47.1403,47.2384,35059.0
2022-06-24 14:30:00,52.94,53.0,52.81,52.87,65269.0,47.2384,47.2919,47.1224,47.1759,65269.0
2022-06-24 15:00:00,52.87,53.06,52.84,52.93,99259.0,47.1759,47.3455,47.1492,47.2295,99259.0
2022-06-24 15:30:00,52.92,53.33,52.85,53.33,247750.0,47.2206,47.5864,47.1581,47.5864,247750.0
2022-06-27 09:30:00,53.61,53.69,52.42,52.44,43199.0,47.8362,47.9076,46.7744,46.7923,43199.0
2022-06-27 10:00:00,52.44,52.75,52.24,52.44,43542.0,46.7923,47.0689,46.6138,46.7923,43542.0
2022-06-27 10:30:00,52.34,53.09,52.34,52.96,37066.0,46.703,47.3723,46.703,47.2563,37066.0
2022-06-27 11:00:00,52.98,53.24,52.87,53.13,31090.0,47.2741,47.5061,47.1759,47.4079,31090.0
2022-06-27 11:30:00,53.14,53.24,52.98,53.13,165407.0,47.4169,47.5061,47.2741,47.4079,165407.0
2022-06-27 12:00:00,53.11,53.12,52.76,52.8,33141.0,47.3901,47.399,47.0778,47.1135,33141.0
2022-06-27 12:30:00,52.8,52.89,52.64,52.82,144642.0,47.1135,47.1938,46.9707,47.1313,144642.0
2022-06-27 13:00:00,52.84,52.87,52.55,52.55,37742.0,47.1492,47.1759,46.8904,46.8904,37742.0
2022-06-27 13:30:00,52.53,52.55,52.37,52.5,27144.0,46.8726,46.8904,46.7298,46.8458,27144.0
2022-06-27 14:00:00,52.48,52.71,52.43,52.57,29118.0,46.8279,47.0332,46.7833,46.9083,29118.0
2022-06-27 14:30:00,52.58,52.68,52.54,52.62,24344.0,46.9172,47.0064,46.8815,46.9529,24344.0
2022-06-27 15:00:00,52.62,52.73,52.43,52.71,34559.0,46.9529,47.051,46.7833,47.0332,34559.0
2022-06-27 15:30:00,52.7,52.72,52.44,52.61,163895.0,47.0243,47.0421,46.7923,46.9439,163895.0
2022-06-28 09:30:00,53.32,53.93,53.28,53.9,23702.0,47.5775,48.1218,47.5418,48.095,23702.0
2022-06-28 10:00:00,53.85,53.91,53.55,53.68,39278.0,48.0504,48.1039,47.7827,47.8987,39278.0
2022-06-28 10:30:00,53.65,53.66,53.38,53.62,20538.0,47.8719,47.8809,47.631,47.8452,20538.0
2022-06-28 11:00:00,53.61,53.64,52.95,52.96,24081.0,47.8362,47.863,47.2473,47.2563,24081.0
2022-06-28 11:30:00,52.95,52.99,52.79,52.87,20274.0,47.2473,47.283,47.1046,47.1759,20274.0
2022-06-28 12:00:00,52.88,53.16,52.86,53.16,18201.0,47.1849,47.4347,47.167,47.4347,18201.0
2022-06-28 12:30:00,53.14,53.21,53.06,53.12,15208.0,47.4169,47.4793,47.3455,47.399,15208.0
2022-06-28 13:00:00,53.11,53.15,52.84,53.05,23854.0,47.3901,47.4258,47.1492,47.3366,23854.0
2022-06-28 13:30:00,53.06,53.09,52.92,53.0,18443.0,47.3455,47.3723,47.2206,47.2919,18443.0
2022-06-28 14:00:00,52.98,53.09,52.7,52.79,21330.0,47.2741,47.3723,47.0243,47.1046,21330.0
2022-06-28 14:30:00,52.77,52.81,52.66,52.71,18669.0,47.0867,47.1224,46.9886,47.0332,18669.0
2022-06-28 15:00:00,52.7,52.89,52.61,52.84,23533.0,47.0243,47.1938,46.9439,47.1492,23533.0
2022-06-28 15:30:00,52.85,52.87,52.66,52.69,110548.0,47.1581,47.1759,46.9886,47.0153,110548.0
2022-06-29 09:30:00,52.82,52.82,51.99,52.17,29585.0,47.1313,47.1313,46.3907,46.5513,29585.0
2022-06-29 10:00:00,52.08,52.34,52.01,52.21,30067.0,46.471,46.703,46.4086,46.587,30067.0
2022-06-29 10:30:00,52.21,52.48,52.04,52.13,23969.0,46.587,46.8279,46.4353,46.5156,23969.0
2022-06-29 11:00:00,52.12,52.17,51.92,51.95,20967.0,46.5067,46.5513,46.3283,46.355,20967.0
2022-06-29 11:30:00,51.96,52.13,51.83,51.91,35033.0,46.364,46.5156,46.248,46.3193,35033.0
2022-06-29 12:00:00,51.92,51.96,51.58,51.62,17023.0,46.3283,46.364,46.0249,46.0606,17023.0
2022-06-29 12:30:00,51.64,51.8,51.57,51.77,11771.0,46.0784,46.2212,46.016,46.1944,11771.0
2022-06-29 13:00:00,51.78,51.98,51.68,51.82,12638.0,46.2033,46.3818,46.1141,46.239,12638.0
2022-06-29 13:30:00,51.8,52.04,51.78,52.02,18418.0,46.2212,46.4353,46.2033,46.4175,18418.0
2022-06-29 14:00:00,52.05,52.18,52.03,52.18,26941.0,46.4443,46.5603,46.4264,46.5603,26941.0
2022-06-29 14:30:00,52.18,52.18,51.93,52.02,26861.0,46.5603,46.5603,46.3372,46.4175,26861.0
2022-06-29 15:00:00,52.03,52.09,51.86,52.09,24938.0,46.4264,46.48,46.2747,46.48,24938.0
2022-06-29 15:30:00,52.09,52.09,51.88,51.97,122037.0,46.48,46.48,46.2926,46.3729,122037.0
2022-06-30 09:30:00,50.72,50.75,49.94,50.12,49758.0,45.2575,45.2843,44.5615,44.7221,49758.0
2022-06-30 10:00:00,50.12,50.71,50.07,50.5,29993.0,44.7221,45.2486,44.6775,45.0612,29993.0
2022-06-30 10:30:00,50.49,50.75,50.38,50.65,43574.0,45.0523,45.2843,44.9541,45.195,43574.0
2022-06-30 11:00:00,50.64,51.15,50.48,51.09,28674.0,45.1861,45.6412,45.0433,45.5877,28674.0
2022-06-30 11:30:00,51.11,51.3,50.98,51.26,30190.0,45.6055,45.775,45.4895,45.7393,30190.0
2022-06-30 12:00:00,51.27,51.72,51.12,51.72,20774.0,45.7483,46.1498,45.6144,46.1498,20774.0
2022-06-30 12:30:00,51.72,51.84,51.58,51.71,22992.0,46.1498,46.2569,46.0249,46.1409,22992.0
2022-06-30 13:00:00,51.69,51.74,51.23,51.28,38295.0,46.123,46.1676,45.7126,45.7572,38295.0
2022-06-30 13:30:00,51.28,51.59,51.28,51.35,26701.0,45.7572,46.0338,45.7572,45.8196,26701.0
2022-06-30 14:00:00,51.39,51.39,51.08,51.25,31486.0,45.8553,45.8553,45.5787,45.7304,31486.0
2022-06-30 14:30:00,51.26,51.3,50.91,50.94,31390.0,45.7393,45.775,45.427,45.4538,31390.0
2022-06-30 15:00:00,50.95,51.0,50.7,50.98,41561.0,45.4627,45.5073,45.2397,45.4895,41561.0
2022-06-30 15:30:00,50.95,51.06,50.61,50.88,154948.0,45.4627,45.5609,45.1593,45.4003,154948.0
2022-07-01 09:30:00,50.64,51.53,50.4,51.22,92491.0,45.1861,45.9803,44.972,45.7036,92491.0
2022-07-01 10:00:00,51.25,51.36,50.0,50.04,105752.0,45.7304,45.8286,44.615,44.6507,105752.0
2022-07-01 10:30:00,50.03,50.2,49.67,50.14,41120.0,44.6418,44.7935,44.3206,44.74,41120.0
2022-07-01 11:00:00,50.12,50.52,50.1,50.34,39775.0,44.7221,45.079,44.7043,44.9184,39775.0
2022-07-01 11:30:00,50.39,50.49,50.06,50.18,30102.0,44.963,45.0523,44.6686,44.7757,30102.0
2022-07-01 12:00:00,50.22,50.64,50.12,50.63,31943.0,44.8113,45.1861,44.7221,45.1772,31943.0
2022-07-01 12:30:00,50.64,50.64,50.32,50.32,23534.0,45.1861,45.1861,44.9006,44.9006,23534.0
2022-07-01 13:00:00,50.33,50.6,50.33,50.59,26871.0,44.9095,45.1504,44.9095,45.1415,26871.0
2022-07-01 13:30:00,50.61,50.8,50.49,50.79,26498.0,45.1593,45.3289,45.0523,45.32,26498.0
2022-07-01 14:00:00,50.8,51.08,50.71,50.97,25587.0,45.3289,45.5787,45.2486,45.4806,25587.0
2022-07-01 14:30:00,50.97,51.11,50.97,51.11,29635.0,45.4806,45.6055,45.4806,45.6055,29635.0
2022-07-01 15:00:00,51.12,51.27,50.96,51.25,38390.0,45.6144,45.7483,45.4717,45.7304,38390.0
2022-07-01 15:30:00,51.22,51.49,51.21,51.37,209998.0,45.7036,45.9446,45.6947,45.8375,209998.0
2022-07-05 09:30:00,50.1,50.64,49.3,49.38,66838.0,44.7043,45.1861,43.9904,44.0618,66838.0
2022-07-05 10:00:00,49.4,49.68,49.27,49.63,28136.0,44.0797,44.3295,43.9637,44.2849,28136.0
2022-07-05 10:30:00,49.64,50.14,49.63,49.96,45323.0,44.2938,44.74,44.2849,44.5794,45323.0
2022-07-05 11:00:00,49.95,50.08,49.74,49.85,35366.0,44.5704,44.6864,44.383,44.4812,35366.0
2022-07-05 11:30:00,49.82,50.09,49.64,50.01,45745.0,44.4544,44.6953,44.2938,44.624,45745.0
2022-07-05 12:00:00,49.99,50.34,49.99,50.21,39007.0,44.6061,44.9184,44.6061,44.8024,39007.0
2022-07-05 12:30:00,50.23,50.26,49.96,50.04,26916.0,44.8203,44.847,44.5794,44.6507,26916.0
2022-07-05 13:00:00,50.03,50.3,49.93,50.2,46564.0,44.6418,44.8827,44.5526,44.7935,46564.0
2022-07-05 13:30:00,50.2,50.38,50.16,50.25,26754.0,44.7935,44.9541,44.7578,44.8381,26754.0
2022-07-05 14:00:00,50.26,50.61,50.25,50.6,31342.0,44.847,45.1593,44.8381,45.1504,31342.0
2022-07-05 14:30:00,50.6,50.83,50.6,50.62,45388.0,45.1504,45.3557,45.1504,45.1683,45388.0
2022-07-05 15:00:00,50.64,50.78,50.53,50.73,58368.0,45.1861,45.311,45.088,45.2664,58368.0
2022-07-05 15:30:00,50.72,51.09,50.6,51.07,158164.0,45.2575,45.5877,45.1504,45.5698,158164.0
2022-07-06 09:30:00,50.74,51.02,50.17,50.17,67971.0,45.2753,45.5252,44.7667,44.7667,67971.0
2022-07-06 10:00:00,50.13,50.54,50.1,50.47,43696.0,44.731,45.0969,44.7043,45.0344,43696.0
2022-07-06 10:30:00,50.51,50.51,50.17,50.26,36749.0,45.0701,45.0701,44.7667,44.847,36749.0
2022-07-06 11:00:00,50.21,50.24,49.96,50.12,32803.0,44.8024,44.8292,44.5794,44.7221,32803.0
2022-07-06 11:30:00,50.11,50.24,49.91,50.23,25006.0,44.7132,44.8292,44.5347,44.8203,25006.0
2022-07-06 12:00:00,50.24,50.24,49.89,50.05,43745.0,44.8292,44.8292,44.5169,44.6597,43745.0
2022-07-06 12:30:00,50.05,50.15,50.04,50.09,17483.0,44.6597,44.7489,44.6507,44.6953,17483.0
2022-07-06 13:00:00,50.11,50.36,50.1,50.23,17227.0,44.7132,44.9363,44.7043,44.8203,17227.0
2022-07-06 13:30:00,50.23,50.46,50.16,50.4,101274.0,44.8203,45.0255,44.7578,44.972,101274.0
2022-07-06 14:00:00,50.35,50.52,50.12,50.52,72949.0,44.9273,45.079,44.7221,45.079,72949.0
2022-07-06 14:30:00,50.52,50.86,50.49,50.66,48183.0,45.079,45.3824,45.0523,45.204,48183.0
2022-07-06 15:00:00,50.68,50.81,50.49,50.72,56275.0,45.2218,45.3378,45.0523,45.2575,56275.0
2022-07-06 15:30:00,50.72,50.82,50.35,50.41,153315.0,45.2575,45.3467,44.9273,44.9809,153315.0
2022-07-07 09:30:00,51.19,51.77,51.19,51.41,75085.0,45.6769,46.1944,45.6769,45.8732,75085.0
2022-07-07 10:00:00,51.35,51.48,51.19,51.35,46540.0,45.8196,45.9356,45.6769,45.8196,46540.0
2022-07-07 10:30:00,51.35,51.73,51.35,51.6,42009.0,45.8196,46.1587,45.8196,46.0427,42009.0
2022-07-07 11:00:00,51.59,51.74,51.54,51.62,25105.0,46.0338,46.1676,45.9892,46.0606,25105.0
2022-07-07 11:30:00,51.59,51.64,51.47,51.5,24601.0,46.0338,46.0784,45.9267,45.9535,24601.0
2022-07-07 12:00:00,51.5,51.6,51.37,51.48,52500.0,45.9535,46.0427,45.8375,45.9356,52500.0
2022-07-07 12:30:00,51.5,51.62,51.45,51.6,30203.0,45.9535,46.0606,45.9089,46.0427,30203.0
2022-07-07 13:00:00,51.6,51.63,51.44,51.44,26240.0,46.0427,46.0695,45.9,45.9,26240.0
2022-07-07 13:30:00,51.44,51.57,51.43,51.44,16489.0,45.9,46.016,45.891,45.9,16489.0
2022-07-07 14:00:00,51.44,51.62,51.4,51.61,25270.0,45.9,46.0606,45.8643,46.0516,25270.0
2022-07-07 14:30:00,51.58,51.58,51.41,51.49,23591.0,46.0249,46.0249,45.8732,45.9446,23591.0
2022-07-07 15:00:00,51.5,51.6,51.46,51.49,31217.0,45.9535,46.0427,45.9178,45.9446,31217.0
2022-07-07 15:30:00,51.49,51.56,51.41,51.46,172296.0,45.9446,46.007,45.8732,45.9178,172296.0
2022-07-08 09:30:00,51.85,52.01,51.12,51.12,99272.0,46.2658,46.4086,45.6144,45.6144,99272.0
2022-07-08 10:00:00,51.09,51.54,50.97,51.45,35240.0,45.5877,45.9892,45.4806,45.9089,35240.0
2022-07-08 10:30:00,51.44,51.82,51.43,51.63,35803.0,45.9,46.239,45.891,46.0695,35803.0
2022-07-08 11:00:00,51.66,51.8,51.53,51.58,31673.0,46.0963,46.2212,45.9803,46.0249,31673.0
2022-07-08 11:30:00,51.56,51.59,51.21,51.39,32795.0,46.007,46.0338,45.6947,45.8553,32795.0
2022-07-08 12:00:00,51.38,51.41,51.08,51.08,36064.0,45.8464,45.8732,45.5787,45.5787,36064.0
2022-07-08 12:30:00,51.09,51.12,50.84,50.84,29218.0,45.5877,45.6144,45.3646,45.3646,29218.0
2022-07-08 13:00:00,50.82,50.96,50.75,50.96,23839.0,45.3467,45.4717,45.2843,45.4717,23839.0
2022-07-08 13:30:00,50.98,51.05,50.87,50.9,25036.0,45.4895,45.552,45.3913,45.4181,25036.0
2022-07-08 14:00:00,50.91,51.26,50.91,51.26,21863.0,45.427,45.7393,45.427,45.7393,21863.0
2022-07-08 14:30:00,51.25,51.4,51.24,51.33,43398.0,45.7304,45.8643,45.7215,45.8018,43398.0
2022-07-08 15:00:00,51.33,51.44,51.3,51.35,36911.0,45.8018,45.9,45.775,45.8196,36911.0
2022-07-08 15:30:00,51.35,51.38,51.0,51.03,154350.0,45.8196,45.8464,45.5073,45.5341,154350.0
2022-07-11 09:30:00,50.64,50.89,50.05,50.84,44452.0,45.1861,45.4092,44.6597,45.3646,44452.0
2022-07-11 10:00:00,50.84,50.98,50.47,50.56,32281.0,45.3646,45.4895,45.0344,45.1147,32281.0
2022-07-11 10:30:00,50.55,50.6,50.36,50.37,31803.0,45.1058,45.1504,44.9363,44.9452,31803.0
2022-07-11 11:00:00,50.35,50.5,50.27,50.5,17677.0,44.9273,45.0612,44.856,45.0612,17677.0
2022-07-11 11:30:00,50.51,50.56,50.37,50.42,29421.0,45.0701,45.1147,44.9452,44.9898,29421.0
2022-07-11 12:00:00,50.44,50.45,50.31,50.38,19628.0,45.0077,45.0166,44.8917,44.9541,19628.0
2022-07-11 12:30:00,50.38,50.5,50.34,50.48,34367.0,44.9541,45.0612,44.9184,45.0433,34367.0
2022-07-11 13:00:00,50.48,50.72,50.45,50.7,37220.0,45.0433,45.2575,45.0166,45.2397,37220.0
2022-07-11 13:30:00,50.69,50.76,50.55,50.55,21641.0,45.2307,45.2932,45.1058,45.1058,21641.0
2022-07-11 14:00:00,50.54,50.57,50.4,50.43,32640.0,45.0969,45.1237,44.972,44.9987,32640.0
2022-07-11 14:30:00,50.43,50.52,50.32,50.33,30981.0,44.9987,45.079,44.9006,44.9095,30981.0
2022-07-11 15:00:00,50.35,50.35,50.23,50.32,41304.0,44.9273,44.9273,44.8203,44.9006,41304.0
2022-07-11 15:30:00,50.32,50.46,50.29,50.42,164142.0,44.9006,45.0255,44.8738,44.9898,164142.0
2022-07-12 09:30:00,49.99,50.8,49.99,50.67,54342.0,44.6061,45.3289,44.6061,45.2129,54342.0
2022-07-12 10:00:00,50.73,50.95,50.48,50.79,38276.0,45.2664,45.4627,45.0433,45.32,38276.0
2022-07-12 10:30:00,50.82,50.92,50.64,50.86,89644.0,45.3467,45.436,45.1861,45.3824,89644.0
2022-07-12 11:00:00,50.88,51.21,50.73,51.15,33945.0,45.4003,45.6947,45.2664,45.6412,33945.0
2022-07-12 11:30:00,51.17,51.22,51.08,51.13,38126.0,45.659,45.7036,45.5787,45.6233,38126.0
2022-07-12 12:00:00,51.13,51.24,51.06,51.12,26886.0,45.6233,45.7215,45.5609,45.6144,26886.0
2022-07-12 12:30:00,51.14,51.28,51.1,51.18,29666.0,45.6323,45.7572,45.5966,45.668,29666.0
2022-07-12 13:00:00,51.18,51.25,50.93,51.0,32592.0,45.668,45.7304,45.4449,45.5073,32592.0
2022-07-12 13:30:00,51.04,51.17,50.98,51.09,33809.0,45.543,45.659,45.4895,45.5877,33809.0
2022-07-12 14:00:00,51.1,51.1,50.86,50.91,28153.0,45.5966,45.5966,45.3824,45.427,28153.0
2022-07-12 14:30:00,50.91,50.95,50.7,50.71,58197.0,45.427,45.4627,45.2397,45.2486,58197.0
2022-07-12 15:00:00,50.7,50.7,50.24,50.28,70387.0,45.2397,45.2397,44.8292,44.8649,70387.0
2022-07-12 15:30:00,50.27,50.33,50.11,50.2,231605.0,44.856,44.9095,44.7132,44.7935,231605.0
2022-07-13 09:30:00,49.93,50.16,49.11,49.26,87869.0,44.5526,44.7578,43.8209,43.9547,87869.0
2022-07-13 10:00:00,49.14,49.27,48.69,48.91,114357.0,43.8477,43.9637,43.4461,43.6424,114357.0
2022-07-13 10:30:00,48.97,49.31,48.91,49.13,38556.0,43.696,43.9994,43.6424,43.8387,38556.0
2022-07-13 11:00:00,49.09,49.38,49.01,49.04,96264.0,43.803,44.0618,43.7317,43.7584,96264.0
2022-07-13 11:30:00,49.04,49.2,48.83,49.12,99044.0,43.7584,43.9012,43.5711,43.8298,99044.0
2022-07-13 12:00:00,49.12,49.38,49.07,49.37,80092.0,43.8298,44.0618,43.7852,44.0529,80092.0
2022-07-13 12:30:00,49.36,49.6,49.31,49.6,61753.0,44.044,44.2581,43.9994,44.2581,61753.0
2022-07-13 13:00:00,49.61,49.79,49.56,49.73,39145.0,44.267,44.4277,44.2224,44.3741,39145.0
2022-07-13 13:30:00,49.73,49.74,49.58,49.67,36241.0,44.3741,44.383,44.2403,44.3206,36241.0
2022-07-13 14:00:00,49.65,49.67,49.32,49.67,39223.0,44.3027,44.3206,44.0083,44.3206,39223.0
2022-07-13 14:30:00,49.68,49.96,49.68,49.96,57455.0,44.3295,44.5794,44.3295,44.5794,57455.0
2022-07-13 15:00:00,49.96,49.99,49.79,49.9,45290.0,44.5794,44.6061,44.4277,44.5258,45290.0
2022-07-13 15:30:00,49.9,49.92,49.57,49.58,137237.0,44.5258,44.5437,44.2314,44.2403,137237.0
2022-07-14 09:30:00,48.58,48.68,47.92,48.55,236332.0,43.348,43.4372,42.7591,43.3212,236332.0
2022-07-14 10:00:00,48.53,48.6,48.25,48.53,40004.0,43.3034,43.3658,43.0535,43.3034,40004.0
2022-07-14 10:30:00,48.53,48.6,48.09,48.19,47995.0,43.3034,43.3658,42.9107,43.0,47995.0
2022-07-14 11:00:00,48.22,48.56,48.17,48.48,37212.0,43.0267,43.3301,42.9821,43.2587,37212.0
2022-07-14 11:30:00,48.51,48.83,48.36,48.77,38505.0,43.2855,43.5711,43.1517,43.5175,38505.0
2022-07-14 12:00:00,48.76,48.79,48.57,48.58,27911.0,43.5086,43.5354,43.3391,43.348,27911.0
2022-07-14 12:30:00,48.6,48.63,48.27,48.36,25999.0,43.3658,43.3926,43.0714,43.1517,25999.0
2022-07-14 13:00:00,48.39,48.53,48.27,48.45,19132.0,43.1784,43.3034,43.0714,43.232,19132.0
2022-07-14 13:30:00,48.43,48.57,48.34,48.55,20162.0,43.2141,43.3391,43.1338,43.3212,20162.0
2022-07-14 14:00:00,48.53,48.74,48.47,48.74,25494.0,43.3034,43.4907,43.2498,43.4907,25494.0
2022-07-14 14:30:00,48.76,48.85,48.7,48.79,17740.0,43.5086,43.5889,43.4551,43.5354,17740.0
2022-07-14 15:00:00,48.79,48.83,48.65,48.78,29675.0,43.5354,43.5711,43.4104,43.5264,29675.0
2022-07-14 15:30:00,48.78,48.8,48.42,48.53,195689.0,43.5264,43.5443,43.2052,43.3034,195689.0
2022-07-15 09:30:00,49.55,49.74,48.95,49.0,104772.0,44.2135,44.383,43.6781,43.7227,104772.0
2022-07-15 10:00:00,49.06,50.15,49.02,50.07,44184.0,43.7763,44.7489,43.7406,44.6775,44184.0
2022-07-15 10:30:00,50.14,50.16,49.68,49.86,26245.0,44.74,44.7578,44.3295,44.4901,26245.0
2022-07-15 11:00:00,49.87,50.07,49.86,49.97,15054.0,44.499,44.6775,44.4901,44.5883,15054.0
2022-07-15 11:30:00,49.89,50.15,49.87,50.09,22156.0,44.5169,44.7489,44.499,44.6953,22156.0
2022-07-15 12:00:00,50.09,50.3,50.04,50.18,25504.0,44.6953,44.8827,44.6507,44.7757,25504.0
2022-07-15 12:30:00,50.19,50.23,50.12,50.19,22472.0,44.7846,44.8203,44.7221,44.7846,22472.0
2022-07-15 13:00:00,50.21,50.48,50.17,50.46,12701.0,44.8024,45.0433,44.7667,45.0255,12701.0
2022-07-15 13:30:00,50.47,50.6,50.43,50.58,25070.0,45.0344,45.1504,44.9987,45.1326,25070.0
2022-07-15 14:00:00,50.58,50.74,50.53,50.65,20214.0,45.1326,45.2753,45.088,45.195,20214.0
2022-07-15 14:30:00,50.64,50.77,50.61,50.65,24508.0,45.1861,45.3021,45.1593,45.195,24508.0
2022-07-15 15:00:00,50.63,50.69,50.52,50.55,24986.0,45.1772,45.2307,45.079,45.1058,24986.0
2022-07-15 15:30:00,50.53,50.64,50.43,50.62,139747.0,45.088,45.1861,44.9987,45.1683,139747.0
2022-07-18 09:30:00,51.24,52.19,51.13,51.75,88958.0,45.7215,46.5692,45.6233,46.1766,88958.0
2022-07-18 10:00:00,51.75,51.82,51.31,51.59,67500.0,46.1766,46.239,45.784,46.0338,67500.0
2022-07-18 10:30:00,51.62,51.76,51.49,51.64,18069.0,46.0606,46.1855,45.9446,46.0784,18069.0
2022-07-18 11:00:00,51.65,51.65,51.35,51.44,13321.0,46.0873,46.0873,45.8196,45.9,13321.0
2022-07-18 11:30:00,51.42,51.6,51.36,51.6,18785.0,45.8821,46.0427,45.8286,46.0427,18785.0
2022-07-18 12:00:00,51.58,51.58,51.34,51.37,10942.0,46.0249,46.0249,45.8107,45.8375,10942.0
2022-07-18 12:30:00,51.37,51.41,51.11,51.12,13928.0,45.8375,45.8732,45.6055,45.6144,13928.0
2022-07-18 13:00:00,51.17,51.23,51.09,51.22,18117.0,45.659,45.7126,45.5877,45.7036,18117.0
2022-07-18 13:30:00,51.2,51.28,51.05,51.05,15900.0,45.6858,45.7572,45.552,45.552,15900.0
2022-07-18 14:00:00,51.07,51.12,50.84,50.85,16362.0,45.5698,45.6144,45.3646,45.3735,16362.0
2022-07-18 14:30:00,50.85,50.88,50.7,50.75,29026.0,45.3735,45.4003,45.2397,45.2843,29026.0
2022-07-18 15:00:00,50.76,51.02,50.76,50.88,22938.0,45.2932,45.5252,45.2932,45.4003,22938.0
2022-07-18 15:30:00,50.85,50.93,50.59,50.87,157231.0,45.3735,45.4449,45.1415,45.3913,157231.0
2022-07-19 09:30:00,51.61,52.18,51.46,51.87,29847.0,46.0516,46.5603,45.9178,46.2836,29847.0
2022-07-19 10:00:00,51.88,52.53,51.84,52.5,53581.0,46.2926,46.8726,46.2569,46.8458,53581.0
2022-07-19 10:30:00,52.52,52.54,52.2,52.26,61315.0,46.8636,46.8815,46.5781,46.6316,61315.0
2022-07-19 11:00:00,52.26,52.54,52.26,52.53,37837.0,46.6316,46.8815,46.6316,46.8726,37837.0
2022-07-19 11:30:00,52.52,52.67,52.47,52.67,40817.0,46.8636,46.9975,46.819,46.9975,40817.0
2022-07-19 12:00:00,52.66,52.7,52.5,52.64,56805.0,46.9886,47.0243,46.8458,46.9707,56805.0
2022-07-19 12:30:00,52.65,52.89,52.64,52.88,61157.0,46.9796,47.1938,46.9707,47.1849,61157.0
2022-07-19 13:00:00,52.88,52.94,52.8,52.89,43881.0,47.1849,47.2384,47.1135,47.1938,43881.0
2022-07-19 13:30:00,52.9,53.2,52.89,53.2,54927.0,47.2027,47.4704,47.1938,47.4704,54927.0
2022-07-19 14:00:00,53.21,53.41,53.2,53.35,59476.0,47.4793,47.6578,47.4704,47.6043,59476.0
2022-07-19 14:30:00,53.35,53.38,53.12,53.16,67800.0,47.6043,47.631,47.399,47.4347,67800.0
2022-07-19 15:00:00,53.15,53.17,53.07,53.11,50668.0,47.4258,47.4436,47.3544,47.3901,50668.0
2022-07-19 15:30:00,53.11,53.12,52.57,52.58,331177.0,47.3901,47.399,46.9083,46.9172,331177.0
2022-07-20 09:30:00,52.17,52.94,52.17,52.51,55736.0,46.5513,47.2384,46.5513,46.8547,55736.0
2022-07-20 10:00:00,52.51,52.81,52.31,52.72,38815.0,46.8547,47.1224,46.6763,47.0421,38815.0
2022-07-20 10:30:00,52.7,53.08,52.67,52.99,51919.0,47.0243,47.3633,46.9975,47.283,51919.0
2022-07-20 11:00:00,52.95,52.98,52.66,52.76,38155.0,47.2473,47.2741,46.9886,47.0778,38155.0
2022-07-20 11:30:00,52.76,52.91,52.7,52.86,20410.0,47.0778,47.2116,47.0243,47.167,20410.0
2022-07-20 12:00:00,52.84,52.95,52.71,52.71,30290.0,47.1492,47.2473,47.0332,47.0332,30290.0
2022-07-20 12:30:00,52.7,52.79,52.43,52.55,21237.0,47.0243,47.1046,46.7833,46.8904,21237.0
2022-07-20 13:00:00,52.57,52.63,52.29,52.62,45797.0,46.9083,46.9618,46.6584,46.9529,45797.0
2022-07-20 13:30:00,52.62,52.72,52.48,52.51,43945.0,46.9529,47.0421,46.8279,46.8547,43945.0
2022-07-20 14:00:00,52.53,52.94,52.52,52.89,34697.0,46.8726,47.2384,46.8636,47.1938,34697.0
2022-07-20 14:30:00,52.89,52.97,52.83,52.92,55471.0,47.1938,47.2652,47.1403,47.2206,55471.0
2022-07-20 15:00:00,52.93,53.06,52.88,53.05,58875.0,47.2295,47.3455,47.1849,47.3366,58875.0
2022-07-20 15:30:00,53.05,53.32,52.92,53.26,124197.0,47.3366,47.5775,47.2206,47.5239,124197.0
2022-07-21 09:30:00,53.03,53.59,52.85,53.39,42977.0,47.3187,47.8184,47.1581,47.6399,42977.0
2022-07-21 10:00:00,53.38,53.38,52.55,52.56,92104.0,47.631,47.631,46.8904,46.8993,92104.0
2022-07-21 10:30:00,52.56,53.0,52.53,53.0,62064.0,46.8993,47.2919,46.8726,47.2919,62064.0
2022-07-21 11:00:00,52.96,53.05,52.85,52.97,51508.0,47.2563,47.3366,47.1581,47.2652,51508.0
2022-07-21 11:30:00,52.99,53.39,52.95,53.18,119529.0,47.283,47.6399,47.2473,47.4526,119529.0
2022-07-21 12:00:00,53.15,53.35,53.1,53.23,20244.0,47.4258,47.6043,47.3812,47.4972,20244.0
2022-07-21 12:30:00,53.23,53.27,53.16,53.2,15125.0,47.4972,47.5329,47.4347,47.4704,15125.0
2022-07-21 13:00:00,53.16,53.24,53.07,53.17,23609.0,47.4347,47.5061,47.3544,47.4436,23609.0
2022-07-21 13:30:00,53.11,53.11,52.88,52.91,22123.0,47.3901,47.3901,47.1849,47.2116,22123.0
2022-07-21 14:00:00,52.92,52.98,52.78,52.86,30992.0,47.2206,47.2741,47.0956,47.167,30992.0
2022-07-21 14:30:00,52.84,52.95,52.68,52.73,67249.0,47.1492,47.2473,47.0064,47.051,67249.0
2022-07-21 15:00:00,52.73,52.97,52.71,52.95,72151.0,47.051,47.2652,47.0332,47.2473,72151.0
2022-07-21 15:30:00,52.95,53.06,52.84,53.06,270366.0,47.2473,47.3455,47.1492,47.3455,270366.0
2022-07-22 09:30:00,53.04,53.55,52.42,52.42,140338.0,47.3276,47.7827,46.7744,46.7744,140338.0
2022-07-22 10:00:00,52.43,52.89,52.3,52.86,86506.0,46.7833,47.1938,46.6673,47.167,86506.0
2022-07-22 10:30:00,52.84,53.21,52.81,53.16,33086.0,47.1492,47.4793,47.1224,47.4347,33086.0
2022-07-22 11:00:00,53.18,53.33,52.95,52.98,39943.0,47.4526,47.5864,47.2473,47.2741,39943.0
2022-07-22 11:30:00,53.0,53.03,52.76,52.82,25959.0,47.2919,47.3187,47.0778,47.1313,25959.0
2022-07-22 12:00:00,52.83,52.89,52.62,52.72,20719.0,47.1403,47.1938,46.9529,47.0421,20719.0
2022-07-22 12:30:00,52.78,52.86,52.67,52.72,24951.0,47.0956,47.167,46.9975,47.0421,24951.0
2022-07-22 13:00:00,52.7,52.73,52.48,52.51,352751.0,47.0243,47.051,46.8279,46.8547,352751.0
2022-07-22 13:30:00,52.47,52.58,52.37,52.52,63400.0,46.819,46.9172,46.7298,46.8636,63400.0
2022-07-22 14:00:00,52.52,52.53,52.24,52.32,33932.0,46.8636,46.8726,46.6138,46.6852,33932.0
2022-07-22 14:30:00,52.3,52.38,52.26,52.26,31740.0,46.6673,46.7387,46.6316,46.6316,31740.0
2022-07-22 15:00:00,52.23,52.56,52.21,52.51,105159.0,46.6049,46.8993,46.587,46.8547,105159.0
2022-07-22 15:30:00,52.51,52.8,52.33,52.76,274619.0,46.8547,47.1135,46.6941,47.0778,274619.0
2022-07-25 09:30:00,53.2,53.5,52.75,53.46,52724.0,47.4704,47.7381,47.0689,47.7024,52724.0
2022-07-25 10:00:00,53.43,54.01,53.38,53.81,92647.0,47.6756,48.1932,47.631,48.0147,92647.0
2022-07-25 10:30:00,53.8,54.0,53.58,53.8,55438.0,48.0058,48.1842,47.8095,48.0058,55438.0
2022-07-25 11:00:00,53.77,54.04,53.75,54.04,33154.0,47.979,48.2199,47.9612,48.2199,33154.0
2022-07-25 11:30:00,54.01,54.22,54.0,54.18,35229.0,48.1932,48.3806,48.1842,48.3449,35229.0
2022-07-25 12:00:00,54.18,54.18,53.91,54.03,31411.0,48.3449,48.3449,48.1039,48.211,31411.0
2022-07-25 12:30:00,54.06,54.16,53.98,54.03,35447.0,48.2378,48.327,48.1664,48.211,35447.0
2022-07-25 13:00:00,54.02,54.04,53.91,53.97,40244.0,48.2021,48.2199,48.1039,48.1575,40244.0
2022-07-25 13:30:00,53.99,54.0,53.61,53.73,61037.0,48.1753,48.1842,47.8362,47.9433,61037.0
2022-07-25 14:00:00,53.74,53.93,53.7,53.9,28609.0,47.9522,48.1218,47.9166,48.095,28609.0
2022-07-25 14:30:00,53.9,54.06,53.88,53.9,34482.0,48.095,48.2378,48.0772,48.095,34482.0
2022-07-25 15:00:00,53.89,54.05,53.83,53.88,52887.0,48.0861,48.2289,48.0326,48.0772,52887.0
2022-07-25 15:30:00,53.86,54.17,53.78,54.09,168800.0,48.0593,48.3359,47.9879,48.2646,168800.0
2022-07-26 09:30:00,53.22,54.04,53.08,53.76,133164.0,47.4883,48.2199,47.3633,47.9701,133164.0
2022-07-26 10:00:00,53.75,53.89,53.54,53.67,194643.0,47.9612,48.0861,47.7738,47.8898,194643.0
2022-07-26 10:30:00,53.69,54.09,53.63,53.95,111051.0,47.9076,48.2646,47.8541,48.1396,111051.0
2022-07-26 11:00:00,53.94,53.99,53.35,53.38,80220.0,48.1307,48.1753,47.6043,47.631,80220.0
2022-07-26 11:30:00,53.38,53.38,52.99,53.0,65456.0,47.631,47.631,47.283,47.2919,65456.0
2022-07-26 12:00:00,53.0,53.11,52.85,52.95,107401.0,47.2919,47.3901,47.1581,47.2473,107401.0
2022-07-26 12:30:00,52.95,53.02,52.77,52.92,55411.0,47.2473,47.3098,47.0867,47.2206,55411.0
2022-07-26 13:00:00,52.92,53.1,52.88,52.99,70130.0,47.2206,47.3812,47.1849,47.283,70130.0
2022-07-26 13:30:00,52.97,52.97,52.7,52.77,59731.0,47.2652,47.2652,47.0243,47.0867,59731.0
2022-07-26 14:00:00,52.77,52.97,52.55,52.55,73283.0,47.0867,47.2652,46.8904,46.8904,73283.0
2022-07-26 14:30:00,52.55,52.65,52.43,52.56,101128.0,46.8904,46.9796,46.7833,46.8993,101128.0
2022-07-26 15:00:00,52.56,52.78,52.47,52.7,69380.0,46.8993,47.0956,46.819,47.0243,69380.0
2022-07-26 15:30:00,52.7,52.77,52.54,52.74,303051.0,47.0243,47.0867,46.8815,47.0599,303051.0
2022-07-27 09:30:00,52.75,53.33,52.55,53.28,274629.0,47.0689,47.5864,46.8904,47.5418,274629.0
2022-07-27 10:00:00,53.26,53.84,53.17,53.8,235817.0,47.5239,48.0415,47.4436,48.0058,235817.0
2022-07-27 10:30:00,53.8,54.01,53.58,53.61,99262.0,48.0058,48.1932,47.8095,47.8362,99262.0
2022-07-27 11:00:00,53.62,53.63,53.38,53.51,42041.0,47.8452,47.8541,47.631,47.747,42041.0
2022-07-27 11:30:00,53.53,53.74,53.48,53.68,60443.0,47.7649,47.9522,47.7202,47.8987,60443.0
2022-07-27 12:00:00,53.69,53.71,53.6,53.63,46599.0,47.9076,47.9255,47.8273,47.8541,46599.0
2022-07-27 12:30:00,53.63,53.65,53.33,53.39,56188.0,47.8541,47.8719,47.5864,47.6399,56188.0
2022-07-27 13:00:00,53.39,53.43,53.18,53.23,39824.0,47.6399,47.6756,47.4526,47.4972,39824.0
2022-07-27 13:30:00,53.23,53.34,53.15,53.28,45518.0,47.4972,47.5953,47.4258,47.5418,45518.0
2022-07-27 14:00:00,53.29,53.47,53.13,53.32,54761.0,47.5507,47.7113,47.4079,47.5775,54761.0
2022-07-27 14:30:00,53.33,53.92,53.11,53.74,83049.0,47.5864,48.1129,47.3901,47.9522,83049.0
2022-07-27 15:00:00,53.78,54.28,53.69,54.28,67823.0,47.9879,48.4341,47.9076,48.4341,67823.0
2022-07-27 15:30:00,54.27,54.27,53.51,53.57,945719.0,48.4252,48.4252,47.747,47.8006,945719.0
2022-07-28 09:30:00,53.68,53.88,53.38,53.57,87364.0,47.8987,48.0772,47.631,47.8006,87364.0
2022-07-28 10:00:00,53.62,53.65,52.57,52.66,63548.0,47.8452,47.8719,46.9083,46.9886,63548.0
2022-07-28 10:30:00,52.69,53.26,52.59,53.18,53388.0,47.0153,47.5239,46.9261,47.4526,53388.0
2022-07-28 11:00:00,53.16,53.28,53.01,53.27,33442.0,47.4347,47.5418,47.3009,47.5329,33442.0
2022-07-28 11:30:00,53.28,53.51,53.2,53.35,47513.0,47.5418,47.747,47.4704,47.6043,47513.0
2022-07-28 12:00:00,53.38,53.39,53.16,53.22,48862.0,47.631,47.6399,47.4347,47.4883,48862.0
2022-07-28 12:30:00,53.22,53.42,53.12,53.41,36175.0,47.4883,47.6667,47.399,47.6578,36175.0
2022-07-28 13:00:00,53.41,53.41,53.25,53.37,42017.0,47.6578,47.6578,47.515,47.6221,42017.0
2022-07-28 13:30:00,53.37,53.49,53.36,53.48,63104.0,47.6221,47.7292,47.6132,47.7202,63104.0
2022-07-28 14:00:00,53.47,53.47,53.14,53.28,50644.0,47.7113,47.7113,47.4169,47.5418,50644.0
2022-07-28 14:30:00,53.27,53.33,53.19,53.25,64964.0,47.5329,47.5864,47.4615,47.515,64964.0
2022-07-28 15:00:00,53.25,53.4,53.23,53.39,50938.0,47.515,47.6489,47.4972,47.6399,50938.0
2022-07-28 15:30:00,53.38,53.49,53.27,53.48,217282.0,47.631,47.7292,47.5329,47.7202,217282.0
2022-07-29 09:30:00,53.72,54.47,53.56,54.4,151460.0,47.9344,48.6036,47.7916,48.5412,151460.0
2022-07-29 10:00:00,54.41,54.6,54.12,54.37,52722.0,48.5501,48.7196,48.2913,48.5144,52722.0
2022-07-29 10:30:00,54.34,54.34,54.12,54.23,17847.0,48.4876,48.4876,48.2913,48.3895,17847.0
2022-07-29 11:00:00,54.19,54.24,53.87,53.92,35494.0,48.3538,48.3984,48.0682,48.1129,35494.0
2022-07-29 11:30:00,53.94,54.17,53.89,54.03,78851.0,48.1307,48.3359,48.0861,48.211,78851.0
2022-07-29 12:00:00,54.01,54.08,53.88,53.93,29749.0,48.1932,48.2556,48.0772,48.1218,29749.0
2022-07-29 12:30:00,53.93,54.1,53.89,53.98,46812.0,48.1218,48.2735,48.0861,48.1664,46812.0
2022-07-29 13:00:00,53.98,54.05,53.94,54.02,47375.0,48.1664,48.2289,48.1307,48.2021,47375.0
2022-07-29 13:30:00,54.01,54.21,54.0,54.08,55553.0,48.1932,48.3716,48.1842,48.2556,55553.0
2022-07-29 14:00:00,54.1,54.57,54.08,54.48,119715.0,48.2735,48.6929,48.2556,48.6126,119715.0
2022-07-29 14:30:00,54.49,54.54,54.45,54.5,63997.0,48.6215,48.6661,48.5858,48.6304,63997.0
2022-07-29 15:00:00,54.5,54.7,54.5,54.7,68685.0,48.6304,48.8089,48.6304,48.8089,68685.0
2022-07-29 15:30:00,54.69,54.69,54.49,54.55,281898.0,48.7999,48.7999,48.6215,48.675,281898.0
2022-08-01 09:30:00,54.29,54.31,53.53,54.09,70918.0,48.443,48.4609,47.7649,48.2646,70918.0
2022-08-01 10:00:00,54.06,54.53,54.04,54.09,33594.0,48.2378,48.6572,48.2199,48.2646,33594.0
2022-08-01 10:30:00,54.09,54.46,53.97,54.44,30161.0,48.2646,48.5947,48.1575,48.5769,30161.0
2022-08-01 11:00:00,54.45,54.53,54.14,54.33,29720.0,48.5858,48.6572,48.3092,48.4787,29720.0
2022-08-01 11:30:00,54.3,54.34,54.02,54.07,33259.0,48.4519,48.4876,48.2021,48.2467,33259.0
2022-08-01 12:00:00,54.05,54.18,53.87,54.18,23105.0,48.2289,48.3449,48.0682,48.3449,23105.0
2022-08-01 12:30:00,54.16,54.3,54.1,54.16,25243.0,48.327,48.4519,48.2735,48.327,25243.0
2022-08-01 13:00:00,54.18,54.18,53.91,53.94,36451.0,48.3449,48.3449,48.1039,48.1307,36451.0
2022-08-01 13:30:00,53.92,53.92,53.71,53.85,41457.0,48.1129,48.1129,47.9255,48.0504,41457.0
2022-08-01 14:00:00,53.84,54.01,53.74,53.99,28838.0,48.0415,48.1932,47.9522,48.1753,28838.0
2022-08-01 14:30:00,53.99,54.12,53.85,54.04,46440.0,48.1753,48.2913,48.0504,48.2199,46440.0
2022-08-01 15:00:00,54.03,54.17,53.94,54.0,67870.0,48.211,48.3359,48.1307,48.1842,67870.0
2022-08-01 15:30:00,53.99,54.0,53.84,53.94,213220.0,48.1753,48.1842,48.0415,48.1307,213220.0
2022-08-02 09:30:00,53.97,54.48,53.4,53.58,53798.0,48.1575,48.6126,47.6489,47.8095,53798.0
2022-08-02 10:00:00,53.54,53.6,53.28,53.6,47883.0,47.7738,47.8273,47.5418,47.8273,47883.0
2022-08-02 10:30:00,53.65,53.78,53.52,53.65,21202.0,47.8719,47.9879,47.7559,47.8719,21202.0
2022-08-02 11:00:00,53.66,53.91,53.64,53.91,18996.0,47.8809,48.1039,47.863,48.1039,18996.0
2022-08-02 11:30:00,53.9,53.94,53.8,53.8,23656.0,48.095,48.1307,48.0058,48.0058,23656.0
2022-08-02 12:00:00,53.79,53.94,53.74,53.75,28099.0,47.9969,48.1307,47.9522,47.9612,28099.0
2022-08-02 12:30:00,53.79,53.92,53.73,53.86,43874.0,47.9969,48.1129,47.9433,48.0593,43874.0
2022-08-02 13:00:00,53.87,53.88,53.64,53.68,34234.0,48.0682,48.0772,47.863,47.8987,34234.0
2022-08-02 13:30:00,53.68,53.68,53.41,53.5,34390.0,47.8987,47.8987,47.6578,47.7381,34390.0
2022-08-02 14:00:00,53.49,53.53,53.38,53.51,22866.0,47.7292,47.7649,47.631,47.747,22866.0
2022-08-02 14:30:00,53.51,53.58,53.42,53.47,32327.0,47.747,47.8095,47.6667,47.7113,32327.0
2022-08-02 15:00:00,53.48,53.48,53.23,53.46,40722.0,47.7202,47.7202,47.4972,47.7024,40722.0
2022-08-02 15:30:00,53.45,53.48,53.07,53.1,85819.0,47.6935,47.7202,47.3544,47.3812,85819.0
2022-08-03 09:30:00,53.49,53.66,53.01,53.38,38468.0,47.7292,47.8809,47.3009,47.631,38468.0
2022-08-03 10:00:00,53.36,53.71,53.33,53.71,20023.0,47.6132,47.9255,47.5864,47.9255,20023.0
2022-08-03 10:30:00,53.72,53.79,53.43,53.44,27157.0,47.9344,47.9969,47.6756,47.6846,27157.0
2022-08-03 11:00:00,53.47,53.57,53.41,53.52,19902.0,47.7113,47.8006,47.6578,47.7559,19902.0
2022-08-03 11:30:00,53.52,53.63,53.45,53.58,29845.0,47.7559,47.8541,47.6935,47.8095,29845.0
2022-08-03 12:00:00,53.55,53.72,53.55,53.67,52496.0,47.7827,47.9344,47.7827,47.8898,52496.0
2022-08-03 12:30:00,53.71,53.94,53.68,53.92,33891.0,47.9255,48.1307,47.8987,48.1129,33891.0
2022-08-03 13:00:00,53.92,54.0,53.89,53.98,27126.0,48.1129,48.1842,48.0861,48.1664,27126.0
2022-08-03 13:30:00,53.99,54.07,53.92,53.98,45114.0,48.1753,48.2467,48.1129,48.1664,45114.0
2022-08-03 14:00:00,53.98,54.14,53.95,54.13,30930.0,48.1664,48.3092,48.1396,48.3002,30930.0
2022-08-03 14:30:00,54.14,54.17,53.97,53.99,26150.0,48.3092,48.3359,48.1575,48.1753,26150.0
2022-08-03 15:00:00,53.99,54.13,53.97,54.12,83202.0,48.1753,48.3002,48.1575,48.2913,83202.0
2022-08-03 15:30:00,54.11,54.16,53.91,53.96,232469.0,48.2824,48.327,48.1039,48.1486,232469.0
2022-08-04 09:30:00,53.73,53.96,53.33,53.36,31154.0,47.9433,48.1486,47.5864,47.6132,31154.0
2022-08-04 10:00:00,53.41,53.46,53.25,53.3,25490.0,47.6578,47.7024,47.515,47.5596,25490.0
2022-08-04 10:30:00,53.32,53.46,53.25,53.41,49099.0,47.5775,47.7024,47.515,47.6578,49099.0
2022-08-04 11:00:00,53.42,53.56,53.34,53.39,23153.0,47.6667,47.7916,47.5953,47.6399,23153.0
2022-08-04 11:30:00,53.45,53.47,53.14,53.24,51808.0,47.6935,47.7113,47.4169,47.5061,51808.0
2022-08-04 12:00:00,53.25,53.39,53.21,53.25,24801.0,47.515,47.6399,47.4793,47.515,24801.0
2022-08-04 12:30:00,53.26,53.31,53.14,53.16,40588.0,47.5239,47.5686,47.4169,47.4347,40588.0
2022-08-04 13:00:00,53.18,53.26,53.12,53.22,22593.0,47.4526,47.5239,47.399,47.4883,22593.0
2022-08-04 13:30:00,53.21,53.33,53.19,53.22,22592.0,47.4793,47.5864,47.4615,47.4883,22592.0
2022-08-04 14:00:00,53.22,53.27,53.15,53.22,26889.0,47.4883,47.5329,47.4258,47.4883,26889.0
2022-08-04 14:30:00,53.22,53.22,53.08,53.17,31467.0,47.4883,47.4883,47.3633,47.4436,31467.0
2022-08-04 15:00:00,53.15,53.43,53.12,53.36,41365.0,47.4258,47.6756,47.399,47.6132,41365.0
2022-08-04 15:30:00,53.35,53.35,53.15,53.31,174804.0,47.6043,47.6043,47.4258,47.5686,174804.0
2022-08-05 09:30:00,53.26,54.29,53.15,54.27,32773.0,47.5239,48.443,47.4258,48.4252,32773.0
2022-08-05 10:00:00,54.29,54.67,54.28,54.41,28551.0,48.443,48.7821,48.4341,48.5501,28551.0
2022-08-05 10:30:00,54.42,54.55,54.28,54.49,14885.0,48.559,48.675,48.4341,48.6215,14885.0
2022-08-05 11:00:00,54.52,54.61,54.2,54.23,27635.0,48.6482,48.7285,48.3627,48.3895,27635.0
2022-08-05 11:30:00,54.2,54.46,54.2,54.2,17772.0,48.3627,48.5947,48.3627,48.3627,17772.0
2022-08-05 12:00:00,54.18,54.45,54.18,54.43,20017.0,48.3449,48.5858,48.3449,48.5679,20017.0
2022-08-05 12:30:00,54.42,54.55,54.3,54.55,17396.0,48.559,48.675,48.4519,48.675,17396.0
2022-08-05 13:00:00,54.53,54.59,54.34,54.34,14035.0,48.6572,48.7107,48.4876,48.4876,14035.0
2022-08-05 13:30:00,54.34,54.46,54.23,54.27,17315.0,48.4876,48.5947,48.3895,48.4252,17315.0
2022-08-05 14:00:00,54.25,54.29,54.08,54.09,17001.0,48.4073,48.443,48.2556,48.2646,17001.0
2022-08-05 14:30:00,54.08,54.21,54.06,54.21,19955.0,48.2556,48.3716,48.2378,48.3716,19955.0
2022-08-05 15:00:00,54.19,54.23,54.1,54.19,26219.0,48.3538,48.3895,48.2735,48.3538,26219.0
2022-08-05 15:30:00,54.18,54.22,53.98,54.0,118419.0,48.3449,48.3806,48.1664,48.1842,118419.0
2022-08-08 09:30:00,54.2,54.82,54.2,54.54,55941.0,48.3627,48.9159,48.3627,48.6661,55941.0
2022-08-08 10:00:00,54.54,54.63,54.38,54.5,20683.0,48.6661,48.7464,48.5233,48.6304,20683.0
2022-08-08 10:30:00,54.5,54.68,54.48,54.64,18001.0,48.6304,48.791,48.6126,48.7553,18001.0
2022-08-08 11:00:00,54.64,54.78,54.52,54.52,14007.0,48.7553,48.8802,48.6482,48.6482,14007.0
2022-08-08 11:30:00,54.5,54.58,54.26,54.53,23127.0,48.6304,48.7018,48.4162,48.6572,23127.0
2022-08-08 12:00:00,54.56,54.62,54.24,54.27,13133.0,48.6839,48.7375,48.3984,48.4252,13133.0
2022-08-08 12:30:00,54.26,54.49,54.25,54.48,14773.0,48.4162,48.6215,48.4073,48.6126,14773.0
2022-08-08 13:00:00,54.47,54.59,54.39,54.39,16570.0,48.6036,48.7107,48.5322,48.5322,16570.0
2022-08-08 13:30:00,54.4,54.46,54.32,54.46,19188.0,48.5412,48.5947,48.4698,48.5947,19188.0
2022-08-08 14:00:00,54.46,54.46,54.16,54.21,33253.0,48.5947,48.5947,48.327,48.3716,33253.0
2022-08-08 14:30:00,54.22,54.23,54.06,54.19,21549.0,48.3806,48.3895,48.2378,48.3538,21549.0
2022-08-08 15:00:00,54.2,54.34,54.14,54.3,36668.0,48.3627,48.4876,48.3092,48.4519,36668.0
2022-08-08 15:30:00,54.29,54.32,54.07,54.1,157551.0,48.443,48.4698,48.2467,48.2735,157551.0
2022-08-09 09:30:00,54.14,54.28,53.83,54.16,36488.0,48.3092,48.4341,48.0326,48.327,36488.0
2022-08-09 10:00:00,54.16,54.42,54.05,54.28,27372.0,48.327,48.559,48.2289,48.4341,27372.0
2022-08-09 10:30:00,54.28,54.36,54.26,54.29,25085.0,48.4341,48.5055,48.4162,48.443,25085.0
2022-08-09 11:00:00,54.3,54.3,54.05,54.24,23553.0,48.4519,48.4519,48.2289,48.3984,23553.0
2022-08-09 11:30:00,54.23,54.24,54.06,54.13,28497.0,48.3895,48.3984,48.2378,48.3002,28497.0
2022-08-09 12:00:00,54.13,54.31,54.08,54.25,52816.0,48.3002,48.4609,48.2556,48.4073,52816.0
2022-08-09 12:30:00,54.25,54.33,54.22,54.33,24628.0,48.4073,48.4787,48.3806,48.4787,24628.0
2022-08-09 13:00:00,54.34,54.48,54.31,54.43,32904.0,48.4876,48.6126,48.4609,48.5679,32904.0
2022-08-09 13:30:00,54.43,54.45,54.24,54.41,49029.0,48.5679,48.5858,48.3984,48.5501,49029.0
2022-08-09 14:00:00,54.41,54.49,54.27,54.29,99261.0,48.5501,48.6215,48.4252,48.443,99261.0
2022-08-09 14:30:00,54.28,54.33,54.08,54.16,87477.0,48.4341,48.4787,48.2556,48.327,87477.0
2022-08-09 15:00:00,54.15,54.34,54.1,54.32,25561.0,48.3181,48.4876,48.2735,48.4698,25561.0
2022-08-09 15:30:00,54.32,54.67,54.29,54.65,227363.0,48.4698,48.7821,48.443,48.7642,227363.0
2022-08-10 09:30:00,55.37,56.47,55.24,56.31,76650.0,49.4067,50.3882,49.2907,50.2455,76650.0
2022-08-10 10:00:00,56.3,56.54,56.13,56.22,76318.0,50.2365,50.4507,50.0848,50.1652,76318.0
2022-08-10 10:30:00,56.22,56.5,56.19,56.48,27292.0,50.1652,50.415,50.1384,50.3972,27292.0
2022-08-10 11:00:00,56.5,56.62,56.38,56.46,48770.0,50.415,50.5221,50.3079,50.3793,48770.0
2022-08-10 11:30:00,56.47,56.55,56.33,56.54,36271.0,50.3882,50.4596,50.2633,50.4507,36271.0
2022-08-10 12:00:00,56.55,56.81,56.55,56.73,39561.0,50.4596,50.6916,50.4596,50.6202,39561.0
2022-08-10 12:30:00,56.72,56.78,56.62,56.65,38558.0,50.6113,50.6648,50.5221,50.5488,38558.0
2022-08-10 13:00:00,56.64,56.67,56.48,56.5,43246.0,50.5399,50.5667,50.3972,50.415,43246.0
2022-08-10 13:30:00,56.49,56.51,56.37,56.51,38893.0,50.4061,50.4239,50.299,50.4239,38893.0
2022-08-10 14:00:00,56.5,56.57,56.46,56.49,26034.0,50.415,50.4775,50.3793,50.4061,26034.0
2022-08-10 14:30:00,56.51,56.53,56.38,56.39,41923.0,50.4239,50.4418,50.3079,50.3168,41923.0
2022-08-10 15:00:00,56.39,56.4,56.22,56.33,49462.0,50.3168,50.3258,50.1652,50.2633,49462.0
2022-08-10 15:30:00,56.32,56.43,56.2,56.37,219819.0,50.2544,50.3525,50.1473,50.299,219819.0
2022-08-11 09:30:00,56.88,57.3,56.87,57.21,46687.0,50.7541,51.1288,50.7451,51.0485,46687.0
2022-08-11 10:00:00,57.18,57.44,57.15,57.32,24041.0,51.0218,51.2538,50.995,51.1467,24041.0
2022-08-11 10:30:00,57.33,57.44,57.23,57.36,27014.0,51.1556,51.2538,51.0664,51.1824,27014.0
2022-08-11 11:00:00,57.36,57.38,57.07,57.16,32164.0,51.1824,51.2002,50.9236,51.0039,32164.0
2022-08-11 11:30:00,57.17,57.2,56.99,57.12,30093.0,51.0128,51.0396,50.8522,50.9682,30093.0
2022-08-11 12:00:00,57.13,57.21,57.01,57.12,21720.0,50.9771,51.0485,50.8701,50.9682,21720.0
2022-08-11 12:30:00,57.15,57.36,57.12,57.34,23146.0,50.995,51.1824,50.9682,51.1645,23146.0
2022-08-11 13:00:00,57.37,57.37,57.21,57.24,20090.0,51.1913,51.1913,51.0485,51.0753,20090.0
2022-08-11 13:30:00,57.24,57.41,57.23,57.3,28545.0,51.0753,51.227,51.0664,51.1288,28545.0
2022-08-11 14:00:00,57.3,57.42,57.25,57.39,21421.0,51.1288,51.2359,51.0842,51.2091,21421.0
2022-08-11 14:30:00,57.37,57.39,57.07,57.13,28047.0,51.1913,51.2091,50.9236,50.9771,28047.0
2022-08-11 15:00:00,57.13,57.32,57.1,57.31,45216.0,50.9771,51.1467,50.9504,51.1378,45216.0
2022-08-11 15:30:00,57.3,57.33,57.11,57.25,106642.0,51.1288,51.1556,50.9593,51.0842,106642.0
2022-08-12 09:30:00,57.54,57.76,57.29,57.53,69131.0,51.343,51.5393,51.1199,51.3341,69131.0
2022-08-12 10:00:00,57.5,57.68,57.37,57.64,147372.0,51.3073,51.4679,51.1913,51.4322,147372.0
2022-08-12 10:30:00,57.64,57.75,57.54,57.72,25728.0,51.4322,51.5304,51.343,51.5036,25728.0
2022-08-12 11:00:00,57.71,58.0,57.67,57.99,19596.0,51.4947,51.7534,51.459,51.7445,19596.0
2022-08-12 11:30:00,58.0,58.0,57.86,57.88,22904.0,51.7534,51.7534,51.6285,51.6464,22904.0
2022-08-12 12:00:00,57.87,57.94,57.82,57.93,40431.0,51.6375,51.6999,51.5928,51.691,40431.0
2022-08-12 12:30:00,57.91,57.93,57.77,57.87,25535.0,51.6731,51.691,51.5482,51.6375,25535.0
2022-08-12 13:00:00,57.86,58.01,57.86,57.94,27291.0,51.6285,51.7624,51.6285,51.6999,27291.0
2022-08-12 13:30:00,57.95,58.03,57.87,57.96,25904.0,51.7088,51.7802,51.6375,51.7178,25904.0
2022-08-12 14:00:00,57.97,58.0,57.88,57.98,25831.0,51.7267,51.7534,51.6464,51.7356,25831.0
2022-08-12 14:30:00,57.97,58.05,57.96,58.0,29374.0,51.7267,51.7981,51.7178,51.7534,29374.0
2022-08-12 15:00:00,58.01,58.18,57.98,58.16,42605.0,51.7624,51.9141,51.7356,51.8962,42605.0
2022-08-12 15:30:00,58.15,58.27,58.1,58.23,144574.0,51.8873,51.9944,51.8427,51.9587,144574.0
2022-08-15 09:30:00,57.81,58.37,57.51,58.35,94482.0,51.5839,52.0836,51.3162,52.0658,94482.0
2022-08-15 10:00:00,58.36,58.53,57.94,58.16,232287.0,52.0747,52.2264,51.6999,51.8962,232287.0
2022-08-15 10:30:00,58.13,58.3,58.09,58.12,45561.0,51.8694,52.0211,51.8338,51.8605,45561.0
2022-08-15 11:00:00,58.13,58.25,58.1,58.15,42113.0,51.8694,51.9765,51.8427,51.8873,42113.0
2022-08-15 11:30:00,58.14,58.53,58.14,58.49,41208.0,51.8784,52.2264,51.8784,52.1907,41208.0
2022-08-15 12:00:00,58.49,58.6,58.42,58.56,23884.0,52.1907,52.2888,52.1282,52.2531,23884.0
2022-08-15 12:30:00,58.57,58.81,58.57,58.8,24832.0,52.2621,52.4762,52.2621,52.4673,24832.0
2022-08-15 13:00:00,58.8,58.85,58.64,58.73,31817.0,52.4673,52.5119,52.3245,52.4048,31817.0
2022-08-15 13:30:00,58.77,58.79,58.67,58.76,30268.0,52.4405,52.4584,52.3513,52.4316,30268.0
2022-08-15 14:00:00,58.76,58.82,58.69,58.82,36493.0,52.4316,52.4851,52.3691,52.4851,36493.0
2022-08-15 14:30:00,58.82,58.86,58.73,58.77,44744.0,52.4851,52.5208,52.4048,52.4405,44744.0
2022-08-15 15:00:00,58.77,58.78,58.63,58.67,62435.0,52.4405,52.4494,52.3156,52.3513,62435.0
2022-08-15 15:30:00,58.67,58.72,58.51,58.64,163846.0,52.3513,52.3959,52.2085,52.3245,163846.0
2022-08-16 09:30:00,58.46,58.91,58.42,58.88,68352.0,52.1639,52.5654,52.1282,52.5387,68352.0
2022-08-16 10:00:00,58.87,58.9,58.74,58.79,29809.0,52.5298,52.5565,52.4138,52.4584,29809.0
2022-08-16 10:30:00,58.81,58.84,58.65,58.79,27979.0,52.4762,52.503,52.3334,52.4584,27979.0
2022-08-16 11:00:00,58.81,58.96,58.75,58.92,38974.0,52.4762,52.6101,52.4227,52.5744,38974.0
2022-08-16 11:30:00,58.91,59.26,58.89,59.2,67696.0,52.5654,52.8777,52.5476,52.8242,67696.0
2022-08-16 12:00:00,59.2,59.34,59.16,59.3,51360.0,52.8242,52.9491,52.7885,52.9134,51360.0
2022-08-16 12:30:00,59.33,59.34,59.07,59.07,26194.0,52.9402,52.9491,52.7082,52.7082,26194.0
2022-08-16 13:00:00,59.07,59.29,59.04,59.27,30452.0,52.7082,52.9045,52.6814,52.8867,30452.0
2022-08-16 13:30:00,59.27,59.37,59.2,59.34,37070.0,52.8867,52.9759,52.8242,52.9491,37070.0
2022-08-16 14:00:00,59.34,59.51,59.3,59.33,56056.0,52.9491,53.1008,52.9134,52.9402,56056.0
2022-08-16 14:30:00,59.35,59.35,58.96,59.07,29027.0,52.9581,52.9581,52.6101,52.7082,29027.0
2022-08-16 15:00:00,59.07,59.17,58.9,59.16,82222.0,52.7082,52.7974,52.5565,52.7885,82222.0
2022-08-16 15:30:00,59.17,59.2,58.95,58.97,122215.0,52.7974,52.8242,52.6011,52.619,122215.0
2022-08-17 09:30:00,57.89,58.32,57.5,58.11,59196.0,52.0163,52.4026,51.6658,52.214,59196.0
2022-08-17 10:00:00,58.09,58.37,58.04,58.34,68585.0,52.196,52.4476,52.1511,52.4206,68585.0
2022-08-17 10:30:00,58.38,58.53,58.26,58.27,44497.0,52.4566,52.5913,52.3487,52.3577,44497.0
2022-08-17 11:00:00,58.28,58.39,58.2,58.27,35193.0,52.3667,52.4655,52.2948,52.3577,35193.0
2022-08-17 11:30:00,58.27,58.37,57.96,57.97,38477.0,52.3577,52.4476,52.0792,52.0882,38477.0
2022-08-17 12:00:00,58.03,58.34,58.02,58.34,40132.0,52.1421,52.4206,52.1331,52.4206,40132.0
2022-08-17 12:30:00,58.34,58.52,58.34,58.52,30129.0,52.4206,52.5824,52.4206,52.5824,30129.0
2022-08-17 13:00:00,58.51,58.58,58.44,58.56,37697.0,52.5734,52.6363,52.5105,52.6183,37697.0
2022-08-17 13:30:00,58.56,58.66,58.43,58.6,45955.0,52.6183,52.7081,52.5015,52.6542,45955.0
2022-08-17 14:00:00,58.61,58.98,58.56,58.9,63708.0,52.6632,52.9957,52.6183,52.9238,63708.0
2022-08-17 14:30:00,58.92,59.11,58.77,58.77,37292.0,52.9418,53.1125,52.807,52.807,37292.0
2022-08-17 15:00:00,58.74,58.83,58.52,58.8,88499.0,52.78,52.8609,52.5824,52.8339,88499.0
2022-08-17 15:30:00,58.79,58.84,58.63,58.66,175173.0,52.825,52.8699,52.6812,52.7081,175173.0
2022-08-18 09:30:00,58.76,58.76,58.38,58.44,21062.0,52.798,52.798,52.4566,52.5105,21062.0
2022-08-18 10:00:00,58.43,58.76,58.43,58.74,25652.0,52.5015,52.798,52.5015,52.78,25652.0
2022-08-18 10:30:00,58.76,58.84,58.69,58.73,15838.0,52.798,52.8699,52.7351,52.771,15838.0
2022-08-18 11:00:00,58.72,58.72,58.45,58.67,16718.0,52.7621,52.7621,52.5195,52.7171,16718.0
2022-08-18 11:30:00,58.68,58.77,58.61,58.64,14975.0,52.7261,52.807,52.6632,52.6902,14975.0
2022-08-18 12:00:00,58.66,58.7,58.49,58.5,24714.0,52.7081,52.7441,52.5554,52.5644,24714.0
2022-08-18 12:30:00,58.49,58.53,58.35,58.43,16389.0,52.5554,52.5913,52.4296,52.5015,16389.0
2022-08-18 13:00:00,58.43,58.53,58.41,58.51,15734.0,52.5015,52.5913,52.4835,52.5734,15734.0
2022-08-18 13:30:00,58.52,58.58,58.5,58.55,16749.0,52.5824,52.6363,52.5644,52.6093,16749.0
2022-08-18 14:00:00,58.58,58.68,58.56,58.63,20703.0,52.6363,52.7261,52.6183,52.6812,20703.0
2022-08-18 14:30:00,58.61,58.71,58.57,58.66,13055.0,52.6632,52.7531,52.6273,52.7081,13055.0
2022-08-18 15:00:00,58.66,58.85,58.66,58.82,21158.0,52.7081,52.8789,52.7081,52.8519,21158.0
2022-08-18 15:30:00,58.82,58.84,58.69,58.79,118582.0,52.8519,52.8699,52.7351,52.825,118582.0
2022-08-19 09:30:00,58.07,58.29,57.86,58.02,54630.0,52.178,52.3757,51.9893,52.1331,54630.0
2022-08-19 10:00:00,58.01,58.09,57.81,57.9,31217.0,52.1241,52.196,51.9444,52.0253,31217.0
2022-08-19 10:30:00,57.93,58.08,57.71,57.77,19887.0,52.0522,52.187,51.8545,51.9085,19887.0
2022-08-19 11:00:00,57.78,57.78,57.49,57.58,12273.0,51.9174,51.9174,51.6569,51.7377,12273.0
2022-08-19 11:30:00,57.58,57.63,57.48,57.62,14535.0,51.7377,51.7827,51.6479,51.7737,14535.0
2022-08-19 12:00:00,57.58,57.64,57.48,57.55,15214.0,51.7377,51.7916,51.6479,51.7108,15214.0
2022-08-19 12:30:00,57.53,57.83,57.5,57.72,21976.0,51.6928,51.9624,51.6658,51.8635,21976.0
2022-08-19 13:00:00,57.72,57.78,57.59,57.63,20868.0,51.8635,51.9174,51.7467,51.7827,20868.0
2022-08-19 13:30:00,57.62,57.62,57.46,57.55,16829.0,51.7737,51.7737,51.6299,51.7108,16829.0
2022-08-19 14:00:00,57.55,57.6,57.41,57.55,23579.0,51.7108,51.7557,51.585,51.7108,23579.0
2022-08-19 14:30:00,57.54,57.56,57.4,57.44,12419.0,51.7018,51.7198,51.576,51.6119,12419.0
2022-08-19 15:00:00,57.44,57.67,57.37,57.65,29320.0,51.6119,51.8186,51.549,51.8006,29320.0
2022-08-19 15:30:00,57.65,57.77,57.56,57.62,98955.0,51.8006,51.9085,51.7198,51.7737,98955.0
2022-08-22 09:30:00,56.86,56.86,55.97,56.19,43108.0,51.0908,51.0908,50.2911,50.4888,43108.0
2022-08-22 10:00:00,56.17,56.23,55.82,55.88,21961.0,50.4708,50.5247,50.1563,50.2102,21961.0
2022-08-22 10:30:00,55.89,56.08,55.86,56.0,36605.0,50.2192,50.3899,50.1922,50.318,36605.0
2022-08-22 11:00:00,56.02,56.29,56.02,56.24,42257.0,50.336,50.5786,50.336,50.5337,42257.0
2022-08-22 11:30:00,56.22,56.34,56.12,56.21,15959.0,50.5157,50.6235,50.4259,50.5067,15959.0
2022-08-22 12:00:00,56.23,56.31,56.16,56.16,14272.0,50.5247,50.5966,50.4618,50.4618,14272.0
2022-08-22 12:30:00,56.17,56.36,56.17,56.36,15818.0,50.4708,50.6415,50.4708,50.6415,15818.0
2022-08-22 13:00:00,56.35,56.35,56.17,56.2,16887.0,50.6325,50.6325,50.4708,50.4977,16887.0
2022-08-22 13:30:00,56.17,56.18,56.05,56.11,12775.0,50.4708,50.4798,50.363,50.4169,12775.0
2022-08-22 14:00:00,56.1,56.13,56.0,56.07,20858.0,50.4079,50.4349,50.318,50.3809,20858.0
2022-08-22 14:30:00,56.06,56.14,56.01,56.09,26884.0,50.372,50.4438,50.327,50.3989,26884.0
2022-08-22 15:00:00,56.09,56.15,55.91,55.95,32703.0,50.3989,50.4528,50.2372,50.2731,32703.0
2022-08-22 15:30:00,55.96,56.08,55.84,56.01,128517.0,50.2821,50.3899,50.1743,50.327,128517.0
2022-08-23 09:30:00,55.98,56.55,55.98,56.5,24291.0,50.3001,50.8122,50.3001,50.7673,24291.0
2022-08-23 10:00:00,56.46,56.61,56.35,56.4,16087.0,50.7314,50.8661,50.6325,50.6775,16087.0
2022-08-23 10:30:00,56.42,56.56,56.3,56.3,19527.0,50.6954,50.8212,50.5876,50.5876,19527.0
2022-08-23 11:00:00,56.25,56.27,56.09,56.18,23615.0,50.5427,50.5606,50.3989,50.4798,23615.0
2022-08-23 11:30:00,56.18,56.25,56.12,56.17,24170.0,50.4798,50.5427,50.4259,50.4708,24170.0
2022-08-23 12:00:00,56.14,56.15,55.98,56.01,22998.0,50.4438,50.4528,50.3001,50.327,22998.0
2022-08-23 12:30:00,56.01,56.17,56.01,56.13,11548.0,50.327,50.4708,50.327,50.4349,11548.0
2022-08-23 13:00:00,56.12,56.16,56.02,56.08,10491.0,50.4259,50.4618,50.336,50.3899,10491.0
2022-08-23 13:30:00,56.13,56.13,55.9,55.96,14919.0,50.4349,50.4349,50.2282,50.2821,14919.0
2022-08-23 14:00:00,55.94,56.14,55.93,56.1,15030.0,50.2641,50.4438,50.2551,50.4079,15030.0
2022-08-23 14:30:00,56.11,56.13,56.01,56.04,14631.0,50.4169,50.4349,50.327,50.354,14631.0
2022-08-23 15:00:00,56.06,56.1,55.97,55.98,34833.0,50.372,50.4079,50.2911,50.3001,34833.0
2022-08-23 15:30:00,55.99,56.25,55.93,56.18,128717.0,50.3091,50.5427,50.2551,50.4798,128717.0
2022-08-24 09:30:00,55.93,56.1,55.67,55.84,26635.0,50.2551,50.4079,50.0215,50.1743,26635.0
2022-08-24 10:00:00,55.88,56.02,55.75,55.98,12996.0,50.2102,50.336,50.0934,50.3001,12996.0
2022-08-24 10:30:00,55.98,56.16,55.98,56.12,16228.0,50.3001,50.4618,50.3001,50.4259,16228.0
2022-08-24 11:00:00,56.11,56.4,56.03,56.34,31562.0,50.4169,50.6775,50.345,50.6235,31562.0
2022-08-24 11:30:00,56.33,56.43,56.28,56.34,12189.0,50.6146,50.7044,50.5696,50.6235,12189.0
2022-08-24 12:00:00,56.36,56.42,56.24,56.27,8874.0,50.6415,50.6954,50.5337,50.5606,8874.0
2022-08-24 12:30:00,56.22,56.25,55.98,56.01,11582.0,50.5157,50.5427,50.3001,50.327,11582.0
2022-08-24 13:00:00,56.0,56.07,55.94,55.97,6286.0,50.318,50.3809,50.2641,50.2911,6286.0
2022-08-24 13:30:00,55.97,56.02,55.91,56.01,13118.0,50.2911,50.336,50.2372,50.327,13118.0
2022-08-24 14:00:00,56.03,56.09,55.99,56.08,13224.0,50.345,50.3989,50.3091,50.3899,13224.0
2022-08-24 14:30:00,56.06,56.12,56.02,56.11,16739.0,50.372,50.4259,50.336,50.4169,16739.0
2022-08-24 15:00:00,56.11,56.29,56.11,56.21,19163.0,50.4169,50.5786,50.4169,50.5067,19163.0
2022-08-24 15:30:00,56.23,56.34,56.16,56.28,66230.0,50.5247,50.6235,50.4618,50.5696,66230.0
2022-08-25 09:30:00,56.46,57.27,56.33,57.27,40785.0,50.7314,51.4592,50.6146,51.4592,40785.0
2022-08-25 10:00:00,57.28,57.32,57.06,57.28,20360.0,51.4682,51.5041,51.2705,51.4682,20360.0
2022-08-25 10:30:00,57.33,57.46,57.28,57.32,26989.0,51.5131,51.6299,51.4682,51.5041,26989.0
2022-08-25 11:00:00,57.32,57.38,57.15,57.24,12487.0,51.5041,51.558,51.3514,51.4322,12487.0
2022-08-25 11:30:00,57.25,57.31,57.19,57.31,12182.0,51.4412,51.4951,51.3873,51.4951,12182.0
2022-08-25 12:00:00,57.3,57.3,56.9,57.06,27464.0,51.4861,51.4861,51.1267,51.2705,27464.0
2022-08-25 12:30:00,57.07,57.1,56.98,57.06,13393.0,51.2795,51.3064,51.1986,51.2705,13393.0
2022-08-25 13:00:00,57.05,57.17,56.96,57.17,15007.0,51.2615,51.3693,51.1806,51.3693,15007.0
2022-08-25 13:30:00,57.16,57.19,57.1,57.14,11239.0,51.3603,51.3873,51.3064,51.3424,11239.0
2022-08-25 14:00:00,57.14,57.2,57.1,57.14,13517.0,51.3424,51.3963,51.3064,51.3424,13517.0
2022-08-25 14:30:00,57.13,57.13,57.01,57.06,10857.0,51.3334,51.3334,51.2256,51.2705,10857.0
2022-08-25 15:00:00,57.05,57.21,57.04,57.18,15843.0,51.2615,51.4053,51.2525,51.3783,15843.0
2022-08-25 15:30:00,57.17,57.35,57.12,57.35,78306.0,51.3693,51.5311,51.3244,51.5311,78306.0
2022-08-26 09:30:00,57.39,57.98,57.39,57.76,81640.0,51.567,52.0971,51.567,51.8995,81640.0
2022-08-26 10:00:00,57.72,57.75,57.06,57.09,81643.0,51.8635,51.8905,51.2705,51.2974,81643.0
2022-08-26 10:30:00,57.08,57.08,56.7,56.91,54053.0,51.2885,51.2885,50.947,51.1357,54053.0
2022-08-26 11:00:00,56.88,56.91,56.61,56.75,58835.0,51.1088,51.1357,50.8661,50.9919,58835.0
2022-08-26 11:30:00,56.75,56.94,56.71,56.82,42109.0,50.9919,51.1627,50.956,51.0548,42109.0
2022-08-26 12:00:00,56.8,56.8,56.53,56.58,37389.0,51.0369,51.0369,50.7943,50.8392,37389.0
2022-08-26 12:30:00,56.58,56.71,56.5,56.7,27787.0,50.8392,50.956,50.7673,50.947,27787.0
2022-08-26 13:00:00,56.71,56.81,56.65,56.76,36258.0,50.956,51.0459,50.9021,51.0009,36258.0
2022-08-26 13:30:00,56.75,56.77,56.61,56.74,22554.0,50.9919,51.0099,50.8661,50.983,22554.0
2022-08-26 14:00:00,56.74,56.8,56.61,56.79,27854.0,50.983,51.0369,50.8661,51.0279,27854.0
2022-08-26 14:30:00,56.8,56.87,56.74,56.76,37994.0,51.0369,51.0998,50.983,51.0009,37994.0
2022-08-26 15:00:00,56.75,56.83,56.69,56.73,55285.0,50.9919,51.0638,50.938,50.974,55285.0
2022-08-26 15:30:00,56.73,56.76,56.4,56.43,164274.0,50.974,51.0009,50.6775,50.7044,164274.0
2022-08-29 09:30:00,56.02,56.05,55.5,55.94,33899.0,50.336,50.363,49.8688,50.2641,33899.0
2022-08-29 10:00:00,55.92,56.06,55.76,55.77,24718.0,50.2462,50.372,50.1024,50.1114,24718.0
2022-08-29 10:30:00,55.77,55.82,55.31,55.46,93085.0,50.1114,50.1563,49.6981,49.8328,93085.0
2022-08-29 11:00:00,55.49,56.01,55.49,55.93,36748.0,49.8598,50.327,49.8598,50.2551,36748.0
2022-08-29 11:30:00,55.94,56.19,55.85,56.05,39636.0,50.2641,50.4888,50.1833,50.363,39636.0
2022-08-29 12:00:00,56.05,56.14,55.95,56.01,17275.0,50.363,50.4438,50.2731,50.327,17275.0
2022-08-29 12:30:00,56.03,56.19,55.88,56.05,24433.0,50.345,50.4888,50.2102,50.363,24433.0
2022-08-29 13:00:00,56.05,56.1,55.89,55.93,38156.0,50.363,50.4079,50.2192,50.2551,38156.0
2022-08-29 13:30:00,55.97,56.23,55.96,56.22,40001.0,50.2911,50.5247,50.2821,50.5157,40001.0
2022-08-29 14:00:00,56.21,56.21,56.07,56.13,20187.0,50.5067,50.5067,50.3809,50.4349,20187.0
2022-08-29 14:30:00,56.15,56.28,56.08,56.21,27710.0,50.4528,50.5696,50.3899,50.5067,27710.0
2022-08-29 15:00:00,56.2,56.32,55.86,55.86,39551.0,50.4977,50.6056,50.1922,50.1922,39551.0
2022-08-29 15:30:00,55.86,56.03,55.72,55.75,162732.0,50.1922,50.345,50.0665,50.0934,162732.0
2022-08-30 09:30:00,55.96,56.24,55.59,55.62,47537.0,50.2821,50.5337,49.9496,49.9766,47537.0
2022-08-30 10:00:00,55.62,55.7,55.44,55.63,63801.0,49.9766,50.0485,49.8149,49.9856,63801.0
2022-08-30 10:30:00,55.6,55.66,55.17,55.51,31593.0,49.9586,50.0125,49.5723,49.8778,31593.0
2022-08-30 11:00:00,55.6,55.77,55.55,55.67,36983.0,49.9586,50.1114,49.9137,50.0215,36983.0
2022-08-30 11:30:00,55.64,55.92,55.64,55.77,25950.0,49.9946,50.2462,49.9946,50.1114,25950.0
2022-08-30 12:00:00,55.77,55.88,55.71,55.84,31089.0,50.1114,50.2102,50.0575,50.1743,31089.0
2022-08-30 12:30:00,55.84,55.84,55.52,55.55,18817.0,50.1743,50.1743,49.8867,49.9137,18817.0
2022-08-30 13:00:00,55.52,55.6,55.32,55.38,14102.0,49.8867,49.9586,49.707,49.7609,14102.0
2022-08-30 13:30:00,55.38,55.44,55.19,55.37,44449.0,49.7609,49.8149,49.5902,49.752,44449.0
2022-08-30 14:00:00,55.37,55.55,55.29,55.44,35315.0,49.752,49.9137,49.6801,49.8149,35315.0
2022-08-30 14:30:00,55.42,55.56,55.32,55.41,38536.0,49.7969,49.9227,49.707,49.7879,38536.0
2022-08-30 15:00:00,55.41,55.67,55.39,55.55,28070.0,49.7879,50.0215,49.7699,49.9137,28070.0
2022-08-30 15:30:00,55.55,55.62,55.36,55.41,134534.0,49.9137,49.9766,49.743,49.7879,134534.0
2022-08-31 09:30:00,55.42,55.85,54.98,55.46,31714.0,49.7969,50.1833,49.4015,49.8328,31714.0
2022-08-31 10:00:00,55.43,55.68,55.37,55.47,20241.0,49.8059,50.0305,49.752,49.8418,20241.0
2022-08-31 10:30:00,55.5,55.8,55.39,55.58,34354.0,49.8688,50.1383,49.7699,49.9407,34354.0
2022-08-31 11:00:00,55.51,55.65,55.35,55.4,31698.0,49.8778,50.0036,49.734,49.7789,31698.0
2022-08-31 11:30:00,55.37,55.54,55.34,55.5,19243.0,49.752,49.9047,49.725,49.8688,19243.0
2022-08-31 12:00:00,55.5,55.52,55.32,55.36,9405.0,49.8688,49.8867,49.707,49.743,9405.0
2022-08-31 12:30:00,55.35,55.38,55.2,55.3,12797.0,49.734,49.7609,49.5992,49.6891,12797.0
2022-08-31 13:00:00,55.3,55.39,55.14,55.21,32703.0,49.6891,49.7699,49.5453,49.6082,32703.0
2022-08-31 13:30:00,55.2,55.23,55.02,55.08,20967.0,49.5992,49.6262,49.4375,49.4914,20967.0
2022-08-31 14:00:00,55.1,55.16,55.0,55.02,24646.0,49.5094,49.5633,49.4195,49.4375,24646.0
2022-08-31 14:30:00,55.02,55.02,54.87,54.97,33538.0,49.4375,49.4375,49.3027,49.3925,33538.0
2022-08-31 15:00:00,54.97,55.26,54.95,55.1,36321.0,49.3925,49.6531,49.3746,49.5094,36321.0
2022-08-31 15:30:00,55.11,55.39,55.01,55.01,166119.0,49.5183,49.7699,49.4285,49.4285,166119.0
2022-09-01 09:30:00,54.75,54.85,54.12,54.18,47855.0,49.1949,49.2847,48.6288,48.6827,47855.0
2022-09-01 10:00:00,54.16,54.44,53.91,54.44,39921.0,48.6647,48.9163,48.4401,48.9163,39921.0
2022-09-01 10:30:00,54.41,54.44,54.06,54.25,21802.0,48.8894,48.9163,48.5749,48.7456,21802.0
2022-09-01 11:00:00,54.25,54.6,54.18,54.42,26917.0,48.7456,49.0601,48.6827,48.8984,26917.0
2022-09-01 11:30:00,54.42,54.67,54.37,54.4,58222.0,48.8984,49.123,48.8534,48.8804,58222.0
2022-09-01 12:00:00,54.44,54.69,54.42,54.62,37258.0,48.9163,49.141,48.8984,49.0781,37258.0
2022-09-01 12:30:00,54.59,54.63,54.38,54.4,43149.0,49.0511,49.087,48.8624,48.8804,43149.0
2022-09-01 13:00:00,54.4,54.87,54.37,54.85,27018.0,48.8804,49.3027,48.8534,49.2847,27018.0
2022-09-01 13:30:00,54.83,54.86,54.63,54.66,69083.0,49.2668,49.2937,49.087,49.114,69083.0
2022-09-01 14:00:00,54.66,54.95,54.63,54.93,31785.0,49.114,49.3746,49.087,49.3566,31785.0
2022-09-01 14:30:00,54.93,55.05,54.79,54.93,34086.0,49.3566,49.4644,49.2308,49.3566,34086.0
2022-09-01 15:00:00,54.9,55.01,54.76,54.78,33943.0,49.3297,49.4285,49.2039,49.2218,33943.0
2022-09-01 15:30:00,54.77,55.15,54.74,55.12,142730.0,49.2128,49.5543,49.1859,49.5273,142730.0
2022-09-02 09:30:00,55.78,55.85,55.46,55.61,65169.0,50.1204,50.1833,49.8328,49.9676,65169.0
2022-09-02 10:00:00,55.62,56.0,55.5,56.0,56289.0,49.9766,50.318,49.8688,50.318,56289.0
2022-09-02 10:30:00,56.03,56.34,56.02,56.22,32111.0,50.345,50.6235,50.336,50.5157,32111.0
2022-09-02 11:00:00,56.22,56.38,56.16,56.27,73832.0,50.5157,50.6595,50.4618,50.5606,73832.0
2022-09-02 11:30:00,56.28,56.51,56.07,56.47,48558.0,50.5696,50.7763,50.3809,50.7404,48558.0
2022-09-02 12:00:00,56.47,56.5,56.22,56.28,21385.0,50.7404,50.7673,50.5157,50.5696,21385.0
2022-09-02 12:30:00,56.27,56.29,55.91,56.02,25528.0,50.5606,50.5786,50.2372,50.336,25528.0
2022-09-02 13:00:00,55.95,55.95,55.19,55.2,44545.0,50.2731,50.2731,49.5902,49.5992,44545.0
2022-09-02 13:30:00,55.21,55.43,55.16,55.27,49806.0,49.6082,49.8059,49.5633,49.6621,49806.0
2022-09-02 14:00:00,55.28,55.54,55.28,55.42,44914.0,49.6711,49.9047,49.6711,49.7969,44914.0
2022-09-02 14:30:00,55.37,55.51,55.28,55.28,29583.0,49.752,49.8778,49.6711,49.6711,29583.0
2022-09-02 15:00:00,55.27,55.49,55.17,55.3,33699.0,49.6621,49.8598,49.5723,49.6891,33699.0
2022-09-02 15:30:00,55.25,55.26,54.78,55.05,121753.0,49.6441,49.6531,49.2218,49.4644,121753.0
2022-09-06 09:30:00,55.46,55.6,54.46,54.65,48261.0,49.8328,49.9586,48.9343,49.105,48261.0
2022-09-06 10:00:00,54.61,54.61,54.1,54.38,38598.0,49.0691,49.0691,48.6108,48.8624,38598.0
2022-09-06 10:30:00,54.38,54.73,54.17,54.65,37233.0,48.8624,49.1769,48.6737,49.105,37233.0
2022-09-06 11:00:00,54.63,54.85,54.59,54.66,29755.0,49.087,49.2847,49.0511,49.114,29755.0
2022-09-06 11:30:00,54.65,55.06,54.63,55.02,25080.0,49.105,49.4734,49.087,49.4375,25080.0
2022-09-06 12:00:00,55.01,55.08,54.55,54.67,40897.0,49.4285,49.4914,49.0152,49.123,40897.0
2022-09-06 12:30:00,54.69,54.78,54.57,54.73,24893.0,49.141,49.2218,49.0331,49.1769,24893.0
2022-09-06 13:00:00,54.72,54.73,54.33,54.37,38127.0,49.1679,49.1769,48.8175,48.8534,38127.0
2022-09-06 13:30:00,54.37,54.56,54.31,54.44,34607.0,48.8534,49.0241,48.7995,48.9163,34607.0
2022-09-06 14:00:00,54.44,54.59,54.38,54.5,19384.0,48.9163,49.0511,48.8624,48.9702,19384.0
2022-09-06 14:30:00,54.52,54.52,54.3,54.42,25147.0,48.9882,48.9882,48.7905,48.8984,25147.0
2022-09-06 15:00:00,54.44,54.66,54.35,54.6,37937.0,48.9163,49.114,48.8355,49.0601,37937.0
2022-09-06 15:30:00,54.56,54.73,54.4,54.68,110187.0,49.0241,49.1769,48.8804,49.132,110187.0
2022-09-07 09:30:00,54.57,54.87,54.26,54.68,45397.0,49.0331,49.3027,48.7546,49.132,45397.0
2022-09-07 10:00:00,54.68,54.98,54.55,54.94,30174.0,49.132,49.4015,49.0152,49.3656,30174.0
2022-09-07 10:30:00,54.98,55.25,54.98,55.21,32838.0,49.4015,49.6441,49.4015,49.6082,32838.0
2022-09-07 11:00:00,55.19,55.38,55.07,55.3,45659.0,49.5902,49.7609,49.4824,49.6891,45659.0
2022-09-07 11:30:00,55.32,55.52,55.27,55.51,57459.0,49.707,49.8867,49.6621,49.8778,57459.0
2022-09-07 12:00:00,55.52,55.59,55.37,55.51,25594.0,49.8867,49.9496,49.752,49.8778,25594.0
2022-09-07 12:30:00,55.52,55.7,55.42,55.62,35900.0,49.8867,50.0485,49.7969,49.9766,35900.0
2022-09-07 13:00:00,55.66,55.7,55.56,55.58,14875.0,50.0125,50.0485,49.9227,49.9407,14875.0
2022-09-07 13:30:00,55.6,56.04,55.59,56.0,50264.0,49.9586,50.354,49.9496,50.318,50264.0
2022-09-07 14:00:00,56.01,56.29,55.99,56.2,38965.0,50.327,50.5786,50.3091,50.4977,38965.0
2022-09-07 14:30:00,56.19,56.44,56.15,56.44,18566.0,50.4888,50.7134,50.4528,50.7134,18566.0
2022-09-07 15:00:00,56.44,56.53,56.27,56.37,54542.0,50.7134,50.7943,50.5606,50.6505,54542.0
2022-09-07 15:30:00,56.37,56.43,56.15,56.35,148092.0,50.6505,50.7044,50.4528,50.6325,148092.0
2022-09-08 09:30:00,55.96,57.0,55.6,57.0,95400.0,50.2821,51.2166,49.9586,51.2166,95400.0
2022-09-08 10:00:00,57.03,57.61,56.96,57.55,42169.0,51.2435,51.7647,51.1806,51.7108,42169.0
2022-09-08 10:30:00,57.5,57.79,57.49,57.59,42913.0,51.6658,51.9264,51.6569,51.7467,42913.0
2022-09-08 11:00:00,57.56,57.78,57.45,57.5,44515.0,51.7198,51.9174,51.6209,51.6658,44515.0
2022-09-08 11:30:00,57.5,57.74,57.47,57.73,25937.0,51.6658,51.8815,51.6389,51.8725,25937.0
2022-09-08 12:00:00,57.72,57.74,57.2,57.44,46963.0,51.8635,51.8815,51.3963,51.6119,46963.0
2022-09-08 12:30:00,57.42,57.8,57.39,57.74,23336.0,51.594,51.9354,51.567,51.8815,23336.0
2022-09-08 13:00:00,57.7,57.94,57.54,57.91,36663.0,51.8456,52.0612,51.7018,52.0342,36663.0
2022-09-08 13:30:00,57.92,58.0,57.75,57.86,38065.0,52.0432,52.1151,51.8905,51.9893,38065.0
2022-09-08 14:00:00,57.86,57.97,57.79,57.88,20927.0,51.9893,52.0882,51.9264,52.0073,20927.0
2022-09-08 14:30:00,57.89,57.97,57.63,57.83,39424.0,52.0163,52.0882,51.7827,51.9624,39424.0
2022-09-08 15:00:00,57.82,58.22,57.73,58.18,78272.0,51.9534,52.3128,51.8725,52.2769,78272.0
2022-09-08 15:30:00,58.18,58.37,57.98,58.27,181691.0,52.2769,52.4476,52.0971,52.3577,181691.0
2022-09-09 09:30:00,58.73,59.28,58.73,59.17,77221.0,52.771,53.2652,52.771,53.1664,77221.0
2022-09-09 10:00:00,59.16,59.32,58.98,59.09,44391.0,53.1574,53.3012,52.9957,53.0945,44391.0
2022-09-09 10:30:00,59.13,59.2,58.86,58.86,63899.0,53.1305,53.1934,52.8879,52.8879,63899.0
2022-09-09 11:00:00,58.87,58.97,58.66,58.73,40034.0,52.8968,52.9867,52.7081,52.771,40034.0
2022-09-09 11:30:00,58.71,58.77,58.5,58.74,35896.0,52.7531,52.807,52.5644,52.78,35896.0
2022-09-09 12:00:00,58.75,58.75,58.33,58.45,76854.0,52.789,52.789,52.4116,52.5195,76854.0
2022-09-09 12:30:00,58.43,58.6,58.38,58.53,25081.0,52.5015,52.6542,52.4566,52.5913,25081.0
2022-09-09 13:00:00,58.52,58.72,58.49,58.67,18321.0,52.5824,52.7621,52.5554,52.7171,18321.0
2022-09-09 13:30:00,58.72,58.75,58.6,58.75,37447.0,52.7621,52.789,52.6542,52.789,37447.0
2022-09-09 14:00:00,58.74,58.95,58.7,58.93,22607.0,52.78,52.9687,52.7441,52.9508,22607.0
2022-09-09 14:30:00,58.93,58.96,58.8,58.89,25520.0,52.9508,52.9777,52.8339,52.9148,25520.0
2022-09-09 15:00:00,58.88,59.06,58.85,58.9,39409.0,52.9058,53.0676,52.8789,52.9238,39409.0
2022-09-09 15:30:00,58.89,58.89,58.57,58.67,326938.0,52.9148,52.9148,52.6273,52.7171,326938.0
2022-09-12 09:30:00,58.88,59.37,58.68,59.37,117739.0,52.9058,53.3461,52.7261,53.3461,117739.0
2022-09-12 10:00:00,59.37,59.47,59.1,59.3,67488.0,53.3461,53.436,53.1035,53.2832,67488.0
2022-09-12 10:30:00,59.29,59.31,58.77,58.79,59376.0,53.2742,53.2922,52.807,52.825,59376.0
2022-09-12 11:00:00,58.81,58.83,58.37,58.56,54736.0,52.8429,52.8609,52.4476,52.6183,54736.0
2022-09-12 11:30:00,58.57,58.59,58.24,58.28,30820.0,52.6273,52.6453,52.3308,52.3667,30820.0
2022-09-12 12:00:00,58.28,58.3,58.1,58.21,15932.0,52.3667,52.3847,52.205,52.3038,15932.0
2022-09-12 12:30:00,58.18,58.4,58.14,58.36,35823.0,52.2769,52.4745,52.2409,52.4386,35823.0
2022-09-12 13:00:00,58.35,58.53,58.25,58.5,20654.0,52.4296,52.5913,52.3397,52.5644,20654.0
2022-09-12 13:30:00,58.5,58.53,58.34,58.36,20864.0,52.5644,52.5913,52.4206,52.4386,20864.0
2022-09-12 14:00:00,58.38,58.38,58.15,58.23,39175.0,52.4566,52.4566,52.2499,52.3218,39175.0
2022-09-12 14:30:00,58.2,58.6,58.19,58.55,99814.0,52.2948,52.6542,52.2858,52.6093,99814.0
2022-09-12 15:00:00,58.56,58.65,58.5,58.51,40821.0,52.6183,52.6992,52.5644,52.5734,40821.0
2022-09-12 15:30:00,58.5,58.65,58.36,58.63,105616.0,52.5644,52.6992,52.4386,52.6812,105616.0
2022-09-13 09:30:00,57.48,58.25,57.13,58.02,65314.0,51.6479,52.3397,51.3334,52.1331,65314.0
2022-09-13 10:00:00,57.99,58.05,57.64,57.64,70914.0,52.1061,52.16,51.7916,51.7916,70914.0
2022-09-13 10:30:00,57.63,57.69,57.32,57.61,39136.0,51.7827,51.8366,51.5041,51.7647,39136.0
2022-09-13 11:00:00,57.6,57.87,57.59,57.82,40089.0,51.7557,51.9983,51.7467,51.9534,40089.0
2022-09-13 11:30:00,57.86,57.89,57.57,57.67,44484.0,51.9893,52.0163,51.7287,51.8186,44484.0
2022-09-13 12:00:00,57.71,57.95,57.68,57.77,43926.0,51.8545,52.0702,51.8276,51.9085,43926.0
2022-09-13 12:30:00,57.77,57.93,57.67,57.76,23240.0,51.9085,52.0522,51.8186,51.8995,23240.0
2022-09-13 13:00:00,57.75,57.89,57.67,57.86,29564.0,51.8905,52.0163,51.8186,51.9893,29564.0
2022-09-13 13:30:00,57.85,57.92,57.69,57.75,21582.0,51.9803,52.0432,51.8366,51.8905,21582.0
2022-09-13 14:00:00,57.75,57.75,57.45,57.45,33751.0,51.8905,51.8905,51.6209,51.6209,33751.0
2022-09-13 14:30:00,57.45,57.46,57.22,57.27,40352.0,51.6209,51.6299,51.4143,51.4592,40352.0
2022-09-13 15:00:00,57.3,57.3,57.01,57.05,43659.0,51.4861,51.4861,51.2256,51.2615,43659.0
2022-09-13 15:30:00,57.05,57.45,56.95,57.29,216975.0,51.2615,51.6209,51.1717,51.4772,216975.0
2022-09-14 09:30:00,57.54,58.01,57.29,57.77,52058.0,51.7018,52.1241,51.4772,51.9085,52058.0
2022-09-14 10:00:00,57.81,57.94,56.77,56.79,33025.0,51.9444,52.0612,51.0099,51.0279,33025.0
2022-09-14 10:30:00,56.73,57.6,56.73,57.58,56512.0,50.974,51.7557,50.974,51.7377,56512.0
2022-09-14 11:00:00,57.58,57.73,57.41,57.65,67483.0,51.7377,51.8725,51.585,51.8006,67483.0
2022-09-14 11:30:00,57.67,57.77,57.4,57.41,37636.0,51.8186,51.9085,51.576,51.585,37636.0
2022-09-14 12:00:00,57.39,57.6,57.36,57.48,32328.0,51.567,51.7557,51.5401,51.6479,32328.0
2022-09-14 12:30:00,57.51,57.97,57.44,57.97,32936.0,51.6748,52.0882,51.6119,52.0882,32936.0
2022-09-14 13:00:00,58.0,58.15,57.94,57.98,38724.0,52.1151,52.2499,52.0612,52.0971,38724.0
2022-09-14 13:30:00,58.01,58.07,57.72,57.77,37897.0,52.1241,52.178,51.8635,51.9085,37897.0
2022-09-14 14:00:00,57.79,57.86,57.71,57.8,31892.0,51.9264,51.9893,51.8545,51.9354,31892.0
2022-09-14 14:30:00,57.81,57.93,57.67,57.72,45953.0,51.9444,52.0522,51.8186,51.8635,45953.0
2022-09-14 15:00:00,57.72,57.77,57.4,57.52,53081.0,51.8635,51.9085,51.576,51.6838,53081.0
2022-09-14 15:30:00,57.52,58.01,57.34,57.97,156438.0,51.6838,52.1241,51.5221,52.0882,156438.0
2022-09-15 09:30:00,58.04,59.32,58.04,59.25,73835.0,52.1511,53.3012,52.1511,53.2383,73835.0
2022-09-15 10:00:00,59.27,59.59,59.18,59.2,45516.0,53.2563,53.5438,53.1754,53.1934,45516.0
2022-09-15 10:30:00,59.24,59.55,59.09,59.3,28821.0,53.2293,53.5078,53.0945,53.2832,28821.0
2022-09-15 11:00:00,59.25,59.33,58.95,59.18,44526.0,53.2383,53.3102,52.9687,53.1754,44526.0
2022-09-15 11:30:00,59.14,59.29,58.98,59.08,31732.0,53.1394,53.2742,52.9957,53.0855,31732.0
2022-09-15 12:00:00,59.1,59.11,58.87,58.95,27698.0,53.1035,53.1125,52.8968,52.9687,27698.0
2022-09-15 12:30:00,58.96,59.33,58.94,59.33,28374.0,52.9777,53.3102,52.9597,53.3102,28374.0
2022-09-15 13:00:00,59.33,59.74,59.33,59.68,23515.0,53.3102,53.6786,53.3102,53.6247,23515.0
2022-09-15 13:30:00,59.67,59.75,59.47,59.51,31986.0,53.6157,53.6876,53.436,53.4719,31986.0
2022-09-15 14:00:00,59.5,59.51,59.21,59.51,83162.0,53.4629,53.4719,53.2023,53.4719,83162.0
2022-09-15 14:30:00,59.51,59.67,59.28,59.3,54500.0,53.4719,53.6157,53.2652,53.2832,54500.0
2022-09-15 15:00:00,59.3,59.31,58.69,58.8,84752.0,53.2832,53.2922,52.7351,52.8339,84752.0
2022-09-15 15:30:00,58.78,59.11,58.75,58.97,198829.0,52.816,53.1125,52.789,52.9867,198829.0
2022-09-16 09:30:00,58.19,58.19,57.21,57.27,153410.0,52.2858,52.2858,51.4053,51.4592,153410.0
2022-09-16 10:00:00,57.38,58.01,57.27,57.73,25959.0,51.558,52.1241,51.4592,51.8725,25959.0
2022-09-16 10:30:00,57.82,57.94,57.65,57.73,24757.0,51.9534,52.0612,51.8006,51.8725,24757.0
2022-09-16 11:00:00,57.75,57.87,57.51,57.51,27081.0,51.8905,51.9983,51.6748,51.6748,27081.0
2022-09-16 11:30:00,57.5,57.76,57.47,57.76,17006.0,51.6658,51.8995,51.6389,51.8995,17006.0
2022-09-16 12:00:00,57.72,57.72,57.4,57.45,16005.0,51.8635,51.8635,51.576,51.6209,16005.0
2022-09-16 12:30:00,57.44,57.71,57.41,57.6,15769.0,51.6119,51.8545,51.585,51.7557,15769.0
2022-09-16 13:00:00,57.58,57.62,57.44,57.59,22524.0,51.7377,51.7737,51.6119,51.7467,22524.0
2022-09-16 13:30:00,57.58,57.72,57.51,57.57,20002.0,51.7377,51.8635,51.6748,51.7287,20002.0
2022-09-16 14:00:00,57.56,57.71,57.36,57.66,24517.0,51.7198,51.8545,51.5401,51.8096,24517.0
2022-09-16 14:30:00,57.64,57.82,57.59,57.72,22081.0,51.7916,51.9534,51.7467,51.8635,22081.0
2022-09-16 15:00:00,57.71,57.92,57.7,57.73,27761.0,51.8545,52.0432,51.8456,51.8725,27761.0
2022-09-16 15:30:00,57.63,57.84,57.34,57.7,205422.0,51.7827,51.9713,51.5221,51.8456,205422.0
2022-09-19 09:30:00,57.02,58.26,57.02,58.22,35152.0,51.2345,52.3487,51.2345,52.3128,35152.0
2022-09-19 10:00:00,58.19,58.25,57.93,58.17,18082.0,52.2858,52.3397,52.0522,52.2679,18082.0
2022-09-19 10:30:00,58.21,58.56,58.16,58.38,25302.0,52.3038,52.6183,52.2589,52.4566,25302.0
2022-09-19 11:00:00,58.36,58.57,58.25,58.28,35493.0,52.4386,52.6273,52.3397,52.3667,35493.0
2022-09-19 11:30:00,58.27,58.33,58.08,58.1,30875.0,52.3577,52.4116,52.187,52.205,30875.0
2022-09-19 12:00:00,58.1,58.21,57.91,57.94,30562.0,52.205,52.3038,52.0342,52.0612,30562.0
2022-09-19 12:30:00,57.96,58.23,57.94,58.23,13567.0,52.0792,52.3218,52.0612,52.3218,13567.0
2022-09-19 13:00:00,58.25,58.29,58.06,58.25,21350.0,52.3397,52.3757,52.169,52.3397,21350.0
2022-09-19 13:30:00,58.25,58.26,58.03,58.05,22557.0,52.3397,52.3487,52.1421,52.16,22557.0
2022-09-19 14:00:00,58.05,58.12,57.93,58.03,49827.0,52.16,52.2229,52.0522,52.1421,49827.0
2022-09-19 14:30:00,58.02,58.1,57.92,58.09,66526.0,52.1331,52.205,52.0432,52.196,66526.0
2022-09-19 15:00:00,58.09,58.38,58.09,58.31,27407.0,52.196,52.4566,52.196,52.3937,27407.0
2022-09-19 15:30:00,58.33,58.53,58.22,58.36,157218.0,52.4116,52.5913,52.3128,52.4386,157218.0
2022-09-20 09:30:00,57.77,58.16,57.68,58.02,79354.0,51.9085,52.2589,51.8276,52.1331,79354.0
2022-09-20 10:00:00,58.0,58.23,57.96,58.1,48885.0,52.1151,52.3218,52.0792,52.205,48885.0
2022-09-20 10:30:00,58.07,58.17,57.95,58.17,27550.0,52.178,52.2679,52.0702,52.2679,27550.0
2022-09-20 11:00:00,58.16,58.24,58.0,58.03,25643.0,52.2589,52.3308,52.1151,52.1421,25643.0
2022-09-20 11:30:00,58.04,58.22,57.96,58.19,13686.0,52.1511,52.3128,52.0792,52.2858,13686.0
2022-09-20 12:00:00,58.23,58.23,57.88,57.88,65469.0,52.3218,52.3218,52.0073,52.0073,65469.0
2022-09-20 12:30:00,57.86,57.89,57.65,57.68,41289.0,51.9893,52.0163,51.8006,51.8276,41289.0
2022-09-20 13:00:00,57.66,57.66,57.37,57.37,47264.0,51.8096,51.8096,51.549,51.549,47264.0
2022-09-20 13:30:00,57.35,57.42,57.07,57.11,34725.0,51.5311,51.594,51.2795,51.3154,34725.0
2022-09-20 14:00:00,57.14,57.35,57.12,57.27,68312.0,51.3424,51.5311,51.3244,51.4592,68312.0
2022-09-20 14:30:00,57.23,57.31,57.0,57.29,64451.0,51.4232,51.4951,51.2166,51.4772,64451.0
2022-09-20 15:00:00,57.28,57.66,57.21,57.61,131523.0,51.4682,51.8096,51.4053,51.7647,131523.0
2022-09-20 15:30:00,57.62,57.92,57.54,57.7,112629.0,51.7737,52.0432,51.7018,51.8456,112629.0
2022-09-21 09:30:00,57.84,58.21,57.63,57.79,68603.0,51.9713,52.3038,51.7827,51.9264,68603.0
2022-09-21 10:00:00,57.78,58.28,57.78,58.28,51408.0,51.9174,52.3667,51.9174,52.3667,51408.0
2022-09-21 10:30:00,58.32,58.32,58.03,58.25,35628.0,52.4026,52.4026,52.1421,52.3397,35628.0
2022-09-21 11:00:00,58.27,58.34,58.15,58.23,20159.0,52.3577,52.4206,52.2499,52.3218,20159.0
2022-09-21 11:30:00,58.23,58.31,58.15,58.3,21240.0,52.3218,52.3937,52.2499,52.3847,21240.0
2022-09-21 12:00:00,58.3,58.34,58.19,58.22,20113.0,52.3847,52.4206,52.2858,52.3128,20113.0
2022-09-21 12:30:00,58.23,58.31,58.1,58.17,23433.0,52.3218,52.3937,52.205,52.2679,23433.0
2022-09-21 13:00:00,58.15,58.35,58.15,58.34,25209.0,52.2499,52.4296,52.2499,52.4206,25209.0
2022-09-21 13:30:00,58.39,58.62,58.37,58.62,19861.0,52.4655,52.6722,52.4476,52.6722,19861.0
2022-09-21 14:00:00,58.49,58.5,57.55,57.75,100855.0,52.5554,52.5644,51.7108,51.8905,100855.0
2022-09-21 14:30:00,57.72,58.89,57.6,58.58,117175.0,51.8635,52.9148,51.7557,52.6363,117175.0
2022-09-21 15:00:00,58.58,58.66,57.73,57.73,86250.0,52.6363,52.7081,51.8725,51.8725,86250.0
2022-09-21 15:30:00,57.72,57.72,57.1,57.11,189505.0,51.8635,51.8635,51.3064,51.3154,189505.0
2022-09-22 09:30:00,57.28,57.44,55.58,55.62,35279.0,51.4682,51.6119,49.9407,49.9766,35279.0
2022-09-22 10:00:00,55.65,56.32,55.61,56.07,33630.0,50.0036,50.6056,49.9676,50.3809,33630.0
2022-09-22 10:30:00,56.1,56.23,55.85,55.89,23757.0,50.4079,50.5247,50.1833,50.2192,23757.0
2022-09-22 11:00:00,55.86,55.94,55.67,55.94,18638.0,50.1922,50.2641,50.0215,50.2641,18638.0
2022-09-22 11:30:00,55.96,56.08,55.72,55.75,10763.0,50.2821,50.3899,50.0665,50.0934,10763.0
2022-09-22 12:00:00,55.76,56.0,55.65,55.82,15825.0,50.1024,50.318,50.0036,50.1563,15825.0
2022-09-22 12:30:00,55.79,55.93,55.74,55.9,10835.0,50.1293,50.2551,50.0844,50.2282,10835.0
2022-09-22 13:00:00,55.9,55.96,55.72,55.92,16778.0,50.2282,50.2821,50.0665,50.2462,16778.0
2022-09-22 13:30:00,55.95,56.06,55.81,55.95,62242.0,50.2731,50.372,50.1473,50.2731,62242.0
2022-09-22 14:00:00,55.95,55.98,55.61,55.71,16984.0,50.2731,50.3001,49.9676,50.0575,16984.0
2022-09-22 14:30:00,55.71,55.96,55.7,55.89,10193.0,50.0575,50.2821,50.0485,50.2192,10193.0
2022-09-22 15:00:00,55.92,56.17,55.89,56.02,43835.0,50.2462,50.4708,50.2192,50.336,43835.0
2022-09-22 15:30:00,56.04,56.34,55.73,55.75,146524.0,50.354,50.6235,50.0754,50.0934,146524.0
2022-09-23 09:30:00,55.03,55.2,54.71,54.92,44361.0,49.4465,49.5992,49.1589,49.3476,44361.0
2022-09-23 10:00:00,54.94,55.0,54.38,54.64,24291.0,49.3656,49.4195,48.8624,49.096,24291.0
2022-09-23 10:30:00,54.64,54.81,54.45,54.56,30468.0,49.096,49.2488,48.9253,49.0241,30468.0
2022-09-23 11:00:00,54.56,54.81,54.54,54.65,16084.0,49.0241,49.2488,49.0062,49.105,16084.0
2022-09-23 11:30:00,54.65,54.69,54.27,54.4,34394.0,49.105,49.141,48.7636,48.8804,34394.0
2022-09-23 12:00:00,54.4,54.47,54.28,54.33,62377.0,48.8804,48.9433,48.7726,48.8175,62377.0
2022-09-23 12:30:00,54.32,54.45,54.14,54.44,15148.0,48.8085,48.9253,48.6468,48.9163,15148.0
2022-09-23 13:00:00,54.42,54.49,54.06,54.06,17143.0,48.8984,48.9613,48.5749,48.5749,17143.0
2022-09-23 13:30:00,54.09,54.17,53.93,54.03,29380.0,48.6018,48.6737,48.4581,48.5479,29380.0
2022-09-23 14:00:00,54.03,54.15,53.74,53.91,27340.0,48.5479,48.6557,48.2873,48.4401,27340.0
2022-09-23 14:30:00,53.9,53.91,53.6,53.64,22564.0,48.4311,48.4401,48.1616,48.1975,22564.0
2022-09-23 15:00:00,53.66,54.14,53.66,54.13,26982.0,48.2155,48.6468,48.2155,48.6378,26982.0
2022-09-23 15:30:00,54.14,54.54,54.06,54.53,133690.0,48.6468,49.0062,48.5749,48.9972,133690.0
2022-09-26 09:30:00,54.02,54.94,53.86,54.21,29691.0,48.5389,49.3656,48.3952,48.7097,29691.0
2022-09-26 10:00:00,54.21,54.55,53.78,54.43,24172.0,48.7097,49.0152,48.3233,48.9073,24172.0
2022-09-26 10:30:00,54.37,54.37,54.12,54.25,25850.0,48.8534,48.8534,48.6288,48.7456,25850.0
2022-09-26 11:00:00,54.25,54.25,53.73,53.73,19296.0,48.7456,48.7456,48.2784,48.2784,19296.0
2022-09-26 11:30:00,53.75,53.91,53.69,53.8,42811.0,48.2963,48.4401,48.2424,48.3413,42811.0
2022-09-26 12:00:00,53.79,53.84,53.61,53.64,23816.0,48.3323,48.3772,48.1705,48.1975,23816.0
2022-09-26 12:30:00,53.62,53.72,53.35,53.63,30350.0,48.1795,48.2694,47.9369,48.1885,30350.0
2022-09-26 13:00:00,53.63,53.64,53.07,53.13,36129.0,48.1885,48.1975,47.6853,47.7392,36129.0
2022-09-26 13:30:00,53.13,53.52,53.11,53.16,54516.0,47.7392,48.0897,47.7213,47.7662,54516.0
2022-09-26 14:00:00,53.17,53.61,53.16,53.41,27774.0,47.7752,48.1705,47.7662,47.9908,27774.0
2022-09-26 14:30:00,53.42,53.88,53.41,53.78,19167.0,47.9998,48.4131,47.9908,48.3233,19167.0
2022-09-26 15:00:00,53.81,53.91,53.66,53.69,26058.0,48.3502,48.4401,48.2155,48.2424,26058.0
2022-09-26 15:30:00,53.66,53.92,53.47,53.54,99047.0,48.2155,48.4491,48.0447,48.1076,99047.0
2022-09-27 09:30:00,53.74,54.26,53.69,54.1,33661.0,48.2873,48.7546,48.2424,48.6108,33661.0
2022-09-27 10:00:00,54.08,54.14,53.63,53.81,32468.0,48.5929,48.6468,48.1885,48.3502,32468.0
2022-09-27 10:30:00,53.84,54.15,53.83,54.04,35614.0,48.3772,48.6557,48.3682,48.5569,35614.0
2022-09-27 11:00:00,54.05,54.05,53.34,53.41,13446.0,48.5659,48.5659,47.9279,47.9908,13446.0
2022-09-27 11:30:00,53.39,53.56,53.22,53.24,14097.0,47.9729,48.1256,47.8201,47.8381,14097.0
2022-09-27 12:00:00,53.23,53.24,52.69,52.76,45204.0,47.8291,47.8381,47.3439,47.4068,45204.0
2022-09-27 12:30:00,52.73,52.89,52.56,52.69,50727.0,47.3798,47.5236,47.2271,47.3439,50727.0
2022-09-27 13:00:00,52.69,52.69,52.36,52.36,33486.0,47.3439,47.3439,47.0474,47.0474,33486.0
2022-09-27 13:30:00,52.34,52.48,52.32,52.41,76405.0,47.0294,47.1552,47.0114,47.0923,76405.0
2022-09-27 14:00:00,52.4,52.63,52.34,52.52,32739.0,47.0833,47.29,47.0294,47.1911,32739.0
2022-09-27 14:30:00,52.56,52.99,52.5,52.89,34293.0,47.2271,47.6134,47.1732,47.5236,34293.0
2022-09-27 15:00:00,52.89,52.91,52.66,52.75,47382.0,47.5236,47.5416,47.3169,47.3978,47382.0
2022-09-27 15:30:00,52.77,52.9,52.57,52.75,226179.0,47.4158,47.5326,47.2361,47.3978,226179.0
2022-09-28 09:30:00,52.89,53.56,52.83,53.46,37946.0,47.5236,48.1256,47.4697,48.0358,37946.0
2022-09-28 10:00:00,53.5,53.65,52.8,53.4,50668.0,48.0717,48.2065,47.4427,47.9818,50668.0
2022-09-28 10:30:00,53.46,53.53,53.16,53.22,28082.0,48.0358,48.0987,47.7662,47.8201,28082.0
2022-09-28 11:00:00,53.17,53.53,53.17,53.32,30662.0,47.7752,48.0987,47.7752,47.91,30662.0
2022-09-28 11:30:00,53.33,53.47,53.11,53.32,24721.0,47.9189,48.0447,47.7213,47.91,24721.0
2022-09-28 12:00:00,53.29,53.6,53.22,53.32,73128.0,47.883,48.1616,47.8201,47.91,73128.0
2022-09-28 12:30:00,53.3,53.51,53.21,53.4,22446.0,47.892,48.0807,47.8111,47.9818,22446.0
2022-09-28 13:00:00,53.43,53.57,53.36,53.39,19384.0,48.0088,48.1346,47.9459,47.9729,19384.0
2022-09-28 13:30:00,53.33,53.45,53.23,53.34,23250.0,47.9189,48.0268,47.8291,47.9279,23250.0
2022-09-28 14:00:00,53.31,53.37,53.18,53.24,30248.0,47.901,47.9549,47.7842,47.8381,30248.0
2022-09-28 14:30:00,53.26,53.44,53.22,53.33,21557.0,47.8561,48.0178,47.8201,47.9189,21557.0
2022-09-28 15:00:00,53.32,53.54,53.3,53.48,51483.0,47.91,48.1076,47.892,48.0537,51483.0
2022-09-28 15:30:00,53.5,53.56,53.21,53.26,205914.0,48.0717,48.1256,47.8111,47.8561,205914.0
2022-09-29 09:30:00,52.53,52.58,51.59,51.77,75941.0,47.2001,47.245,46.3555,46.5172,75941.0
2022-09-29 10:00:00,51.78,51.82,51.32,51.48,43774.0,46.5262,46.5622,46.1129,46.2567,43774.0
2022-09-29 10:30:00,51.49,51.84,51.32,51.73,60564.0,46.2656,46.5801,46.1129,46.4813,60564.0
2022-09-29 11:00:00,51.73,52.04,51.7,51.79,40570.0,46.4813,46.7598,46.4543,46.5352,40570.0
2022-09-29 11:30:00,51.77,52.14,51.72,51.97,34696.0,46.5172,46.8497,46.4723,46.6969,34696.0
2022-09-29 12:00:00,51.94,52.1,51.81,51.9,41055.0,46.67,46.8137,46.5532,46.634,41055.0
2022-09-29 12:30:00,51.89,52.12,51.65,51.68,66704.0,46.6251,46.8317,46.4094,46.4364,66704.0
2022-09-29 13:00:00,51.64,51.64,51.42,51.52,29926.0,46.4004,46.4004,46.2027,46.2926,29926.0
2022-09-29 13:30:00,51.47,51.68,51.35,51.38,34900.0,46.2477,46.4364,46.1398,46.1668,34900.0
2022-09-29 14:00:00,51.37,51.61,51.32,51.57,53382.0,46.1578,46.3735,46.1129,46.3375,53382.0
2022-09-29 14:30:00,51.56,51.78,51.54,51.6,39552.0,46.3285,46.5262,46.3106,46.3645,39552.0
2022-09-29 15:00:00,51.61,51.85,51.59,51.68,71370.0,46.3735,46.5891,46.3555,46.4364,71370.0
2022-09-29 15:30:00,51.63,51.93,51.59,51.79,333345.0,46.3914,46.661,46.3555,46.5352,333345.0
2022-09-30 09:30:00,51.76,51.95,51.1,51.89,60693.0,46.5082,46.679,45.9152,46.6251,60693.0
2022-09-30 10:00:00,51.92,51.96,51.3,51.48,77666.0,46.652,46.688,46.0949,46.2567,77666.0
2022-09-30 10:30:00,51.47,51.89,51.47,51.82,71151.0,46.2477,46.6251,46.2477,46.5622,71151.0
2022-09-30 11:00:00,51.83,52.15,51.7,51.94,41978.0,46.5711,46.8587,46.4543,46.67,41978.0
2022-09-30 11:30:00,51.95,51.99,51.54,51.6,30632.0,46.679,46.7149,46.3106,46.3645,30632.0
2022-09-30 12:00:00,51.6,51.6,51.39,51.44,39921.0,46.3645,46.3645,46.1758,46.2207,39921.0
2022-09-30 12:30:00,51.45,51.83,51.45,51.77,29288.0,46.2297,46.5711,46.2297,46.5172,29288.0
2022-09-30 13:00:00,51.79,51.94,51.67,51.93,37074.0,46.5352,46.67,46.4274,46.661,37074.0
2022-09-30 13:30:00,51.91,51.94,51.44,51.44,54463.0,46.643,46.67,46.2207,46.2207,54463.0
2022-09-30 14:00:00,51.38,51.53,51.26,51.3,40258.0,46.1668,46.3016,46.059,46.0949,40258.0
2022-09-30 14:30:00,51.32,51.35,50.91,50.98,92698.0,46.1129,46.1398,45.7445,45.8074,92698.0
2022-09-30 15:00:00,50.97,51.22,50.93,51.12,35630.0,45.7984,46.023,45.7625,45.9332,35630.0
2022-09-30 15:30:00,51.13,51.22,50.78,50.9,204540.0,45.9422,46.023,45.6277,45.7355,204540.0
2022-10-03 09:30:00,51.85,51.86,50.66,51.06,69530.0,46.5891,46.5981,45.5199,45.8793,69530.0
2022-10-03 10:00:00,51.11,52.04,51.11,51.97,43365.0,45.9242,46.7598,45.9242,46.6969,43365.0
2022-10-03 10:30:00,52.0,52.12,51.79,52.0,31609.0,46.7239,46.8317,46.5352,46.7239,31609.0
2022-10-03 11:00:00,51.99,52.2,51.97,52.04,37760.0,46.7149,46.9036,46.6969,46.7598,37760.0
2022-10-03 11:30:00,52.05,52.26,52.0,52.13,38944.0,46.7688,46.9575,46.7239,46.8407,38944.0
2022-10-03 12:00:00,52.13,52.3,52.02,52.05,46372.0,46.8407,46.9935,46.7419,46.7688,46372.0
2022-10-03 12:30:00,52.04,52.05,51.81,51.95,28549.0,46.7598,46.7688,46.5532,46.679,28549.0
2022-10-03 13:00:00,51.93,52.02,51.8,51.94,54967.0,46.661,46.7419,46.5442,46.67,54967.0
2022-10-03 13:30:00,51.94,52.11,51.91,51.93,84351.0,46.67,46.8227,46.643,46.661,84351.0
2022-10-03 14:00:00,51.93,52.25,51.91,52.25,40592.0,46.661,46.9485,46.643,46.9485,40592.0
2022-10-03 14:30:00,52.25,52.37,52.12,52.29,127109.0,46.9485,47.0564,46.8317,46.9845,127109.0
2022-10-03 15:00:00,52.28,52.3,52.08,52.15,145311.0,46.9755,46.9935,46.7958,46.8587,145311.0
2022-10-03 15:30:00,52.16,52.19,52.0,52.19,321114.0,46.8677,46.8946,46.7239,46.8946,321114.0
2022-10-04 09:30:00,52.75,54.19,52.75,54.19,116740.0,47.3978,48.6917,47.3978,48.6917,116740.0
2022-10-04 10:00:00,54.17,54.34,53.8,53.86,94498.0,48.6737,48.8265,48.3413,48.3952,94498.0
2022-10-04 10:30:00,53.81,54.08,53.78,54.04,92538.0,48.3502,48.5929,48.3233,48.5569,92538.0
2022-10-04 11:00:00,54.05,54.32,54.03,54.32,98620.0,48.5659,48.8085,48.5479,48.8085,98620.0
2022-10-04 11:30:00,54.34,54.4,54.11,54.4,73851.0,48.8265,48.8804,48.6198,48.8804,73851.0
2022-10-04 12:00:00,54.4,54.47,54.19,54.42,40420.0,48.8804,48.9433,48.6917,48.8984,40420.0
2022-10-04 12:30:00,54.42,54.51,54.21,54.31,32814.0,48.8984,48.9792,48.7097,48.7995,32814.0
2022-10-04 13:00:00,54.32,54.36,54.02,54.19,40820.0,48.8085,48.8444,48.5389,48.6917,40820.0
2022-10-04 13:30:00,54.21,54.38,54.15,54.32,49581.0,48.7097,48.8624,48.6557,48.8085,49581.0
2022-10-04 14:00:00,54.3,54.36,54.16,54.16,36992.0,48.7905,48.8444,48.6647,48.6647,36992.0
2022-10-04 14:30:00,54.15,54.27,54.03,54.12,48723.0,48.6557,48.7636,48.5479,48.6288,48723.0
2022-10-04 15:00:00,54.11,54.23,53.95,54.18,59157.0,48.6198,48.7276,48.476,48.6827,59157.0
2022-10-04 15:30:00,54.17,54.52,54.12,54.51,354543.0,48.6737,48.9882,48.6288,48.9792,354543.0
2022-10-05 09:30:00,53.57,54.06,53.43,53.83,34911.0,48.1346,48.5749,48.0088,48.3682,34911.0
2022-10-05 10:00:00,53.81,53.85,53.48,53.57,30709.0,48.3502,48.3862,48.0537,48.1346,30709.0
2022-10-05 10:30:00,53.55,53.6,53.15,53.19,19767.0,48.1166,48.1616,47.7572,47.7932,19767.0
2022-10-05 11:00:00,53.16,53.44,53.16,53.3,35596.0,47.7662,48.0178,47.7662,47.892,35596.0
2022-10-05 11:30:00,53.32,53.49,53.27,53.3,13576.0,47.91,48.0627,47.865,47.892,13576.0
2022-10-05 12:00:00,53.29,53.54,53.17,53.39,17251.0,47.883,48.1076,47.7752,47.9729,17251.0
2022-10-05 12:30:00,53.33,53.4,53.23,53.34,16085.0,47.9189,47.9818,47.8291,47.9279,16085.0
2022-10-05 13:00:00,53.33,53.58,53.31,53.53,16175.0,47.9189,48.1436,47.901,48.0987,16175.0
2022-10-05 13:30:00,53.5,53.52,53.4,53.4,13694.0,48.0717,48.0897,47.9818,47.9818,13694.0
2022-10-05 14:00:00,53.4,53.56,53.39,53.56,23166.0,47.9818,48.1256,47.9729,48.1256,23166.0
2022-10-05 14:30:00,53.54,53.59,53.42,53.55,31357.0,48.1076,48.1526,47.9998,48.1166,31357.0
2022-10-05 15:00:00,53.56,53.71,53.54,53.63,26589.0,48.1256,48.2604,48.1076,48.1885,26589.0
2022-10-05 15:30:00,53.64,53.73,53.46,53.52,146108.0,48.1975,48.2784,48.0358,48.0897,146108.0
2022-10-06 09:30:00,53.1,53.42,52.9,52.96,47975.0,47.7123,47.9998,47.5326,47.5865,47975.0
2022-10-06 10:00:00,52.93,52.95,52.37,52.38,33077.0,47.5595,47.5775,47.0564,47.0653,33077.0
2022-10-06 10:30:00,52.36,52.85,52.19,52.82,49349.0,47.0474,47.4877,46.8946,47.4607,49349.0
2022-10-06 11:00:00,52.81,52.92,52.64,52.84,41968.0,47.4517,47.5505,47.299,47.4787,41968.0
2022-10-06 11:30:00,52.83,52.88,52.49,52.52,28340.0,47.4697,47.5146,47.1642,47.1911,28340.0
2022-10-06 12:00:00,52.47,52.62,52.39,52.62,19823.0,47.1462,47.281,47.0743,47.281,19823.0
2022-10-06 12:30:00,52.61,52.81,52.57,52.66,16181.0,47.272,47.4517,47.2361,47.3169,16181.0
2022-10-06 13:00:00,52.65,52.77,52.58,52.66,19279.0,47.3079,47.4158,47.245,47.3169,19279.0
2022-10-06 13:30:00,52.66,52.67,52.53,52.65,15801.0,47.3169,47.3259,47.2001,47.3079,15801.0
2022-10-06 14:00:00,52.64,52.64,52.41,52.5,16927.0,47.299,47.299,47.0923,47.1732,16927.0
2022-10-06 14:30:00,52.51,52.59,52.4,52.58,21849.0,47.1821,47.254,47.0833,47.245,21849.0
2022-10-06 15:00:00,52.56,52.63,52.5,52.62,22265.0,47.2271,47.29,47.1732,47.281,22265.0
2022-10-06 15:30:00,52.65,52.65,52.35,52.41,133677.0,47.3079,47.3079,47.0384,47.0923,133677.0
2022-10-07 09:30:00,51.75,51.92,50.29,50.3,122783.0,46.4993,46.652,45.1874,45.1964,122783.0
2022-10-07 10:00:00,50.3,50.94,50.24,50.83,49111.0,45.1964,45.7714,45.1425,45.6726,49111.0
2022-10-07 10:30:00,50.85,51.29,50.8,51.21,93287.0,45.6906,46.0859,45.6457,46.0141,93287.0
2022-10-07 11:00:00,51.23,51.32,50.88,51.07,79851.0,46.032,46.1129,45.7175,45.8883,79851.0
2022-10-07 11:30:00,51.06,51.08,50.65,50.72,38127.0,45.8793,45.8972,45.5109,45.5738,38127.0
2022-10-07 12:00:00,50.73,50.83,50.65,50.72,52065.0,45.5828,45.6726,45.5109,45.5738,52065.0
2022-10-07 12:30:00,50.73,50.74,50.41,50.59,34697.0,45.5828,45.5917,45.2952,45.457,34697.0
2022-10-07 13:00:00,50.57,50.61,50.43,50.58,17656.0,45.439,45.4749,45.3132,45.448,17656.0
2022-10-07 13:30:00,50.58,50.65,50.49,50.52,25615.0,45.448,45.5109,45.3671,45.3941,25615.0
2022-10-07 14:00:00,50.52,50.55,50.27,50.3,44438.0,45.3941,45.421,45.1694,45.1964,44438.0
2022-10-07 14:30:00,50.3,50.36,50.21,50.34,47858.0,45.1964,45.2503,45.1155,45.2323,47858.0
2022-10-07 15:00:00,50.35,50.49,50.23,50.27,35685.0,45.2413,45.3671,45.1335,45.1694,35685.0
2022-10-07 15:30:00,50.28,50.49,50.17,50.36,221309.0,45.1784,45.3671,45.0796,45.2503,221309.0
2022-10-10 09:30:00,50.97,50.98,50.4,50.4,50547.0,45.7984,45.8074,45.2862,45.2862,50547.0
2022-10-10 10:00:00,50.41,50.76,50.3,50.76,24661.0,45.2952,45.6097,45.1964,45.6097,24661.0
2022-10-10 10:30:00,50.76,50.8,50.34,50.47,29525.0,45.6097,45.6457,45.2323,45.3491,29525.0
2022-10-10 11:00:00,50.46,50.63,50.31,50.44,21590.0,45.3401,45.4929,45.2054,45.3222,21590.0
2022-10-10 11:30:00,50.44,50.48,50.23,50.37,16809.0,45.3222,45.3581,45.1335,45.2593,16809.0
2022-10-10 12:00:00,50.37,50.41,50.06,50.08,13008.0,45.2593,45.2952,44.9807,44.9987,13008.0
2022-10-10 12:30:00,50.09,50.1,49.81,49.82,23564.0,45.0077,45.0167,44.7561,44.7651,23564.0
2022-10-10 13:00:00,49.81,49.81,49.56,49.61,37878.0,44.7561,44.7561,44.5315,44.5764,37878.0
2022-10-10 13:30:00,49.59,50.12,49.59,49.93,34831.0,44.5584,45.0346,44.5584,44.8639,34831.0
2022-10-10 14:00:00,49.93,50.06,49.91,49.92,30559.0,44.8639,44.9807,44.846,44.8549,30559.0
2022-10-10 14:30:00,49.9,50.05,49.9,49.97,28689.0,44.837,44.9717,44.837,44.8999,28689.0
2022-10-10 15:00:00,49.96,50.23,49.89,50.0,30043.0,44.8909,45.1335,44.828,44.9268,30043.0
2022-10-10 15:30:00,50.01,50.15,49.93,49.96,122802.0,44.9358,45.0616,44.8639,44.8909,122802.0
2022-10-11 09:30:00,49.77,49.91,49.27,49.37,33960.0,44.7202,44.846,44.2709,44.3607,33960.0
2022-10-11 10:00:00,49.36,49.38,48.88,49.19,76384.0,44.3518,44.3697,43.9205,44.199,76384.0
2022-10-11 10:30:00,49.16,49.32,49.04,49.11,34891.0,44.1721,44.3158,44.0642,44.1271,34891.0
2022-10-11 11:00:00,49.1,49.51,49.1,49.46,32264.0,44.1181,44.4865,44.1181,44.4416,32264.0
2022-10-11 11:30:00,49.48,49.85,49.48,49.72,30993.0,44.4596,44.792,44.4596,44.6752,30993.0
2022-10-11 12:00:00,49.67,49.82,49.48,49.81,27119.0,44.6303,44.7651,44.4596,44.7561,27119.0
2022-10-11 12:30:00,49.82,50.07,49.82,50.05,25302.0,44.7651,44.9897,44.7651,44.9717,25302.0
2022-10-11 13:00:00,50.06,50.06,49.88,49.93,24244.0,44.9807,44.9807,44.819,44.8639,24244.0
2022-10-11 13:30:00,49.95,50.02,49.88,49.95,38672.0,44.8819,44.9448,44.819,44.8819,38672.0
2022-10-11 14:00:00,49.95,49.98,49.75,49.82,26688.0,44.8819,44.9089,44.7022,44.7651,26688.0
2022-10-11 14:30:00,49.81,49.93,49.19,49.2,55955.0,44.7561,44.8639,44.199,44.208,55955.0
2022-10-11 15:00:00,49.19,49.21,48.88,49.05,51280.0,44.199,44.217,43.9205,44.0732,51280.0
2022-10-11 15:30:00,49.05,49.29,48.96,49.18,174309.0,44.0732,44.2889,43.9923,44.19,174309.0
2022-10-12 09:30:00,49.01,49.04,48.48,48.64,35941.0,44.0373,44.0642,43.561,43.7048,35941.0
2022-10-12 10:00:00,48.71,48.95,48.66,48.82,38372.0,43.7677,43.9834,43.7228,43.8666,38372.0
2022-10-12 10:30:00,48.79,48.85,48.55,48.7,30632.0,43.8396,43.8935,43.6239,43.7587,30632.0
2022-10-12 11:00:00,48.69,48.9,48.67,48.69,30789.0,43.7497,43.9384,43.7318,43.7497,30789.0
2022-10-12 11:30:00,48.71,48.92,48.6,48.9,28122.0,43.7677,43.9564,43.6689,43.9384,28122.0
2022-10-12 12:00:00,48.92,49.01,48.79,48.83,38646.0,43.9564,44.0373,43.8396,43.8755,38646.0
2022-10-12 12:30:00,48.81,48.87,48.7,48.84,25819.0,43.8576,43.9115,43.7587,43.8845,25819.0
2022-10-12 13:00:00,48.82,48.86,48.67,48.8,38464.0,43.8666,43.9025,43.7318,43.8486,38464.0
2022-10-12 13:30:00,48.79,48.86,48.72,48.84,32994.0,43.8396,43.9025,43.7767,43.8845,32994.0
2022-10-12 14:00:00,48.86,49.27,48.77,49.24,75224.0,43.9025,44.2709,43.8216,44.2439,75224.0
2022-10-12 14:30:00,49.23,49.26,48.99,49.01,35870.0,44.235,44.2619,44.0193,44.0373,35870.0
2022-10-12 15:00:00,49.01,49.05,48.7,48.71,45883.0,44.0373,44.0732,43.7587,43.7677,45883.0
2022-10-12 15:30:00,48.7,48.86,48.38,48.44,212036.0,43.7587,43.9025,43.4712,43.5251,212036.0
2022-10-13 09:30:00,47.91,48.53,47.3,48.27,73725.0,43.0489,43.606,42.5008,43.3724,73725.0
2022-10-13 10:00:00,48.28,48.85,48.2,48.3,50513.0,43.3813,43.8935,43.3095,43.3993,50513.0
2022-10-13 10:30:00,48.26,48.95,48.2,48.82,82684.0,43.3634,43.9834,43.3095,43.8666,82684.0
2022-10-13 11:00:00,48.81,49.81,48.8,49.48,68362.0,43.8576,44.7561,43.8486,44.4596,68362.0
2022-10-13 11:30:00,49.5,50.12,49.44,49.91,75205.0,44.4776,45.0346,44.4236,44.846,75205.0
2022-10-13 12:00:00,49.92,50.25,49.92,50.15,77503.0,44.8549,45.1515,44.8549,45.0616,77503.0
2022-10-13 12:30:00,50.16,50.73,50.16,50.61,52400.0,45.0706,45.5828,45.0706,45.4749,52400.0
2022-10-13 13:00:00,50.59,50.78,50.37,50.7,89305.0,45.457,45.6277,45.2593,45.5558,89305.0
2022-10-13 13:30:00,50.71,50.91,50.6,50.61,171198.0,45.5648,45.7445,45.4659,45.4749,171198.0
2022-10-13 14:00:00,50.61,50.71,50.41,50.46,125575.0,45.4749,45.5648,45.2952,45.3401,125575.0
2022-10-13 14:30:00,50.44,50.6,50.34,50.57,80932.0,45.3222,45.4659,45.2323,45.439,80932.0
2022-10-13 15:00:00,50.55,50.74,50.5,50.56,54521.0,45.421,45.5917,45.3761,45.43,54521.0
2022-10-13 15:30:00,50.55,50.63,50.39,50.56,302358.0,45.421,45.4929,45.2773,45.43,302358.0
2022-10-14 09:30:00,50.87,52.16,49.16,51.51,148375.0,45.7085,46.8677,44.1721,46.2836,148375.0
2022-10-14 10:00:00,51.34,51.42,50.36,50.42,80296.0,46.1309,46.2027,45.2503,45.3042,80296.0
2022-10-14 10:30:00,50.42,50.62,50.11,50.44,94106.0,45.3042,45.4839,45.0257,45.3222,94106.0
2022-10-14 11:00:00,50.51,50.83,50.44,50.74,61704.0,45.3851,45.6726,45.3222,45.5917,61704.0
2022-10-14 11:30:00,50.72,50.72,50.34,50.48,58348.0,45.5738,45.5738,45.2323,45.3581,58348.0
2022-10-14 12:00:00,50.46,50.68,50.3,50.4,49360.0,45.3401,45.5378,45.1964,45.2862,49360.0
2022-10-14 12:30:00,50.42,50.68,50.35,50.47,37947.0,45.3042,45.5378,45.2413,45.3491,37947.0
2022-10-14 13:00:00,50.46,50.59,50.31,50.43,45304.0,45.3401,45.457,45.2054,45.3132,45304.0
2022-10-14 13:30:00,50.42,50.46,50.22,50.3,48370.0,45.3042,45.3401,45.1245,45.1964,48370.0
2022-10-14 14:00:00,50.29,50.29,49.91,49.97,42947.0,45.1874,45.1874,44.846,44.8999,42947.0
2022-10-14 14:30:00,49.96,50.09,49.86,50.09,40117.0,44.8909,45.0077,44.801,45.0077,40117.0
2022-10-14 15:00:00,50.14,50.29,50.01,50.21,63987.0,45.0526,45.1874,44.9358,45.1155,63987.0
2022-10-14 15:30:00,50.2,50.25,50.0,50.14,248316.0,45.1065,45.1515,44.9268,45.0526,248316.0
2022-10-17 09:30:00,50.97,51.77,50.93,51.29,36322.0,45.7984,46.5172,45.7625,46.0859,36322.0
2022-10-17 10:00:00,51.29,52.05,51.27,51.77,42433.0,46.0859,46.7688,46.068,46.5172,42433.0
2022-10-17 10:30:00,51.75,51.76,51.17,51.24,60387.0,46.4993,46.5082,45.9781,46.041,60387.0
2022-10-17 11:00:00,51.26,51.58,51.26,51.57,41061.0,46.059,46.3465,46.059,46.3375,41061.0
2022-10-17 11:30:00,51.55,51.69,51.5,51.52,28865.0,46.3196,46.4453,46.2746,46.2926,28865.0
2022-10-17 12:00:00,51.54,51.69,51.41,51.5,24600.0,46.3106,46.4453,46.1938,46.2746,24600.0
2022-10-17 12:30:00,51.5,51.61,51.36,51.39,21112.0,46.2746,46.3735,46.1488,46.1758,21112.0
2022-10-17 13:00:00,51.37,51.67,51.34,51.66,35970.0,46.1578,46.4274,46.1309,46.4184,35970.0
2022-10-17 13:30:00,51.68,51.8,51.58,51.65,64161.0,46.4364,46.5442,46.3465,46.4094,64161.0
2022-10-17 14:00:00,51.65,51.77,51.6,51.77,50717.0,46.4094,46.5172,46.3645,46.5172,50717.0
2022-10-17 14:30:00,51.77,51.77,51.62,51.68,39315.0,46.5172,46.5172,46.3825,46.4364,39315.0
2022-10-17 15:00:00,51.66,51.81,51.65,51.75,41760.0,46.4184,46.5532,46.4094,46.4993,41760.0
2022-10-17 15:30:00,51.76,52.0,51.71,51.87,186298.0,46.5082,46.7239,46.4633,46.6071,186298.0
2022-10-18 09:30:00,53.0,53.39,52.52,52.95,64773.0,47.6224,47.9729,47.1911,47.5775,64773.0
2022-10-18 10:00:00,52.96,53.3,52.66,52.68,26075.0,47.5865,47.892,47.3169,47.3349,26075.0
2022-10-18 10:30:00,52.68,52.69,52.3,52.3,26722.0,47.3349,47.3439,46.9935,46.9935,26722.0
2022-10-18 11:00:00,52.29,52.36,51.63,51.72,35186.0,46.9845,47.0474,46.3914,46.4723,35186.0
2022-10-18 11:30:00,51.72,51.83,51.52,51.76,25915.0,46.4723,46.5711,46.2926,46.5082,25915.0
2022-10-18 12:00:00,51.76,51.98,51.7,51.94,38760.0,46.5082,46.7059,46.4543,46.67,38760.0
2022-10-18 12:30:00,51.93,52.1,51.88,51.97,143748.0,46.661,46.8137,46.6161,46.6969,143748.0
2022-10-18 13:00:00,51.94,52.08,51.75,52.08,25020.0,46.67,46.7958,46.4993,46.7958,25020.0
2022-10-18 13:30:00,52.09,52.29,52.05,52.28,110634.0,46.8048,46.9845,46.7688,46.9755,110634.0
2022-10-18 14:00:00,52.29,52.33,52.1,52.21,29000.0,46.9845,47.0204,46.8137,46.9126,29000.0
2022-10-18 14:30:00,52.2,52.22,51.72,51.78,43237.0,46.9036,46.9216,46.4723,46.5262,43237.0
2022-10-18 15:00:00,51.8,51.91,51.74,51.83,36828.0,46.5442,46.643,46.4903,46.5711,36828.0
2022-10-18 15:30:00,51.83,52.05,51.8,51.97,220506.0,46.5711,46.7688,46.5442,46.6969,220506.0
2022-10-19 09:30:00,51.32,51.61,50.84,51.15,76042.0,46.1129,46.3735,45.6816,45.9601,76042.0
2022-10-19 10:00:00,51.11,51.2,50.72,50.91,191341.0,45.9242,46.0051,45.5738,45.7445,191341.0
2022-10-19 10:30:00,50.93,50.98,49.88,49.95,206160.0,45.7625,45.8074,44.819,44.8819,206160.0
2022-10-19 11:00:00,49.95,50.36,49.89,50.0,159699.0,44.8819,45.2503,44.828,44.9268,159699.0
2022-10-19 11:30:00,49.99,50.15,49.89,49.98,47226.0,44.9178,45.0616,44.828,44.9089,47226.0
2022-10-19 12:00:00,49.97,49.97,49.57,49.6,54765.0,44.8999,44.8999,44.5405,44.5674,54765.0
2022-10-19 12:30:00,49.6,49.72,49.26,49.29,51936.0,44.5674,44.6752,44.2619,44.2889,51936.0
2022-10-19 13:00:00,49.27,49.3,48.83,48.96,98920.0,44.2709,44.2978,43.8755,43.9923,98920.0
2022-10-19 13:30:00,48.97,48.98,48.68,48.84,55305.0,44.0013,44.0103,43.7408,43.8845,55305.0
2022-10-19 14:00:00,48.84,49.11,48.8,49.09,58891.0,43.8845,44.1271,43.8486,44.1092,58891.0
2022-10-19 14:30:00,49.09,49.16,48.96,49.11,62633.0,44.1092,44.1721,43.9923,44.1271,62633.0
2022-10-19 15:00:00,49.11,49.35,49.03,49.04,54995.0,44.1271,44.3428,44.0552,44.0642,54995.0
2022-10-19 15:30:00,49.05,49.23,48.96,49.22,229715.0,44.0732,44.235,43.9923,44.226,229715.0
2022-10-20 09:30:00,49.18,49.18,48.57,48.92,119058.0,44.19,44.19,43.6419,43.9564,119058.0
2022-10-20 10:00:00,48.86,49.64,48.86,49.54,158798.0,43.9025,44.6034,43.9025,44.5135,158798.0
2022-10-20 10:30:00,49.55,49.56,49.13,49.31,64471.0,44.5225,44.5315,44.1451,44.3068,64471.0
2022-10-20 11:00:00,49.32,49.35,48.99,49.02,30413.0,44.3158,44.3428,44.0193,44.0463,30413.0
2022-10-20 11:30:00,49.0,49.04,48.75,48.75,42971.0,44.0283,44.0642,43.8037,43.8037,42971.0
2022-10-20 12:00:00,48.77,48.77,48.48,48.55,33173.0,43.8216,43.8216,43.561,43.6239,33173.0
2022-10-20 12:30:00,48.55,48.59,48.12,48.21,54348.0,43.6239,43.6599,43.2376,43.3184,54348.0
2022-10-20 13:00:00,48.2,48.28,47.8,47.91,128546.0,43.3095,43.3813,42.95,43.0489,128546.0
2022-10-20 13:30:00,47.86,47.88,47.33,47.4,192517.0,43.004,43.0219,42.5277,42.5906,192517.0
2022-10-20 14:00:00,47.41,47.45,47.0,47.0,56901.0,42.5996,42.6356,42.2312,42.2312,56901.0
2022-10-20 14:30:00,47.0,47.21,46.98,47.15,85041.0,42.2312,42.4199,42.2132,42.366,85041.0
2022-10-20 15:00:00,47.15,47.27,46.72,46.73,101617.0,42.366,42.4738,41.9796,41.9886,101617.0
2022-10-20 15:30:00,46.72,47.23,46.68,47.13,269601.0,41.9796,42.4379,41.9437,42.348,269601.0
2022-10-21 09:30:00,47.31,48.4,46.58,48.32,303790.0,42.5098,43.4892,41.8538,43.4173,303790.0
2022-10-21 10:00:00,48.34,48.51,47.46,47.55,132593.0,43.4353,43.588,42.6445,42.7254,132593.0
2022-10-21 10:30:00,47.56,47.65,47.18,47.43,99981.0,42.7344,42.8153,42.393,42.6176,99981.0
2022-10-21 11:00:00,47.45,47.68,47.15,47.5,72722.0,42.6356,42.8422,42.366,42.6805,72722.0
2022-10-21 11:30:00,47.43,47.76,47.19,47.36,64975.0,42.6176,42.9141,42.4019,42.5547,64975.0
2022-10-21 12:00:00,47.37,47.62,47.22,47.43,72646.0,42.5637,42.7883,42.4289,42.6176,72646.0
2022-10-21 12:30:00,47.41,47.93,47.39,47.76,39289.0,42.5996,43.0669,42.5816,42.9141,39289.0
2022-10-21 13:00:00,47.77,47.79,47.47,47.58,94305.0,42.9231,42.9411,42.6535,42.7524,94305.0
2022-10-21 13:30:00,47.6,47.96,47.56,47.94,55795.0,42.7703,43.0938,42.7344,43.0758,55795.0
2022-10-21 14:00:00,47.94,47.97,47.71,47.8,78922.0,43.0758,43.1028,42.8692,42.95,78922.0
2022-10-21 14:30:00,47.79,47.86,47.63,47.72,64593.0,42.9411,43.004,42.7973,42.8782,64593.0
2022-10-21 15:00:00,47.73,47.78,47.6,47.77,60833.0,42.8871,42.9321,42.7703,42.9231,60833.0
2022-10-21 15:30:00,47.77,47.94,47.74,47.81,258400.0,42.9231,43.0758,42.8961,42.959,258400.0
2022-10-24 09:30:00,48.4,49.35,48.13,49.31,272665.0,43.4892,44.3428,43.2466,44.3068,272665.0
2022-10-24 10:00:00,49.31,49.33,48.65,49.06,230943.0,44.3068,44.3248,43.7138,44.0822,230943.0
2022-10-24 10:30:00,49.13,49.47,49.0,49.32,86038.0,44.1451,44.4506,44.0283,44.3158,86038.0
2022-10-24 11:00:00,49.32,49.46,48.95,49.22,46183.0,44.3158,44.4416,43.9834,44.226,46183.0
2022-10-24 11:30:00,49.22,49.56,49.16,49.53,57370.0,44.226,44.5315,44.1721,44.5045,57370.0
2022-10-24 12:00:00,49.5,49.71,49.48,49.65,89043.0,44.4776,44.6662,44.4596,44.6123,89043.0
2022-10-24 12:30:00,49.66,50.05,49.61,49.71,147543.0,44.6213,44.9717,44.5764,44.6662,147543.0
2022-10-24 13:00:00,49.71,49.73,49.2,49.32,97419.0,44.6662,44.6842,44.208,44.3158,97419.0
2022-10-24 13:30:00,49.33,49.49,49.28,49.33,62850.0,44.3248,44.4686,44.2799,44.3248,62850.0
2022-10-24 14:00:00,49.33,49.64,49.32,49.63,67878.0,44.3248,44.6034,44.3158,44.5944,67878.0
2022-10-24 14:30:00,49.64,49.9,49.62,49.69,108983.0,44.6034,44.837,44.5854,44.6483,108983.0
2022-10-24 15:00:00,49.7,49.95,49.63,49.94,104715.0,44.6573,44.8819,44.5944,44.8729,104715.0
2022-10-24 15:30:00,49.94,50.05,49.69,49.78,335633.0,44.8729,44.9717,44.6483,44.7291,335633.0
2022-10-25 09:30:00,47.65,50.96,47.49,50.73,489625.0,42.8153,45.7894,42.6715,45.5828,489625.0
2022-10-25 10:00:00,50.72,51.56,50.52,51.53,216795.0,45.5738,46.3285,45.3941,46.3016,216795.0
2022-10-25 10:30:00,51.51,51.58,50.74,51.11,224399.0,46.2836,46.3465,45.5917,45.9242,224399.0
2022-10-25 11:00:00,51.1,51.69,51.1,51.48,199159.0,45.9152,46.4453,45.9152,46.2567,199159.0
2022-10-25 11:30:00,51.47,51.77,50.94,51.72,135823.0,46.2477,46.5172,45.7714,46.4723,135823.0
2022-10-25 12:00:00,51.71,51.77,51.52,51.59,83307.0,46.4633,46.5172,46.2926,46.3555,83307.0
2022-10-25 12:30:00,51.58,51.85,51.52,51.68,66811.0,46.3465,46.5891,46.2926,46.4364,66811.0
2022-10-25 13:00:00,51.69,51.75,51.49,51.65,79314.0,46.4453,46.4993,46.2656,46.4094,79314.0
2022-10-25 13:30:00,51.66,51.87,51.29,51.64,122591.0,46.4184,46.6071,46.0859,46.4004,122591.0
2022-10-25 14:00:00,51.64,51.67,51.25,51.36,135925.0,46.4004,46.4274,46.05,46.1488,135925.0
2022-10-25 14:30:00,51.36,51.4,51.07,51.21,91361.0,46.1488,46.1848,45.8883,46.0141,91361.0
2022-10-25 15:00:00,51.21,51.83,51.21,51.57,120630.0,46.0141,46.5711,46.0141,46.3375,120630.0
2022-10-25 15:30:00,51.59,51.81,51.49,51.52,350679.0,46.3555,46.5532,46.2656,46.2926,350679.0
2022-10-26 09:30:00,51.04,51.94,50.98,51.05,131034.0,45.8613,46.67,45.8074,45.8703,131034.0
2022-10-26 10:00:00,51.09,51.55,50.99,51.24,77259.0,45.9062,46.3196,45.8164,46.041,77259.0
2022-10-26 10:30:00,51.25,51.31,50.78,50.78,68059.0,46.05,46.1039,45.6277,45.6277,68059.0
2022-10-26 11:00:00,50.78,51.33,50.78,51.25,80544.0,45.6277,46.1219,45.6277,46.05,80544.0
2022-10-26 11:30:00,51.25,51.32,51.13,51.21,36509.0,46.05,46.1129,45.9422,46.0141,36509.0
2022-10-26 12:00:00,51.23,51.31,51.03,51.03,42841.0,46.032,46.1039,45.8523,45.8523,42841.0
2022-10-26 12:30:00,51.04,51.18,50.97,51.01,59766.0,45.8613,45.9871,45.7984,45.8343,59766.0
2022-10-26 13:00:00,51.0,51.04,50.68,50.73,40661.0,45.8254,45.8613,45.5378,45.5828,40661.0
2022-10-26 13:30:00,50.74,50.88,50.64,50.77,32380.0,45.5917,45.7175,45.5019,45.6187,32380.0
2022-10-26 14:00:00,50.75,50.88,50.69,50.71,56628.0,45.6007,45.7175,45.5468,45.5648,56628.0
2022-10-26 14:30:00,50.72,50.76,50.53,50.63,43644.0,45.5738,45.6097,45.403,45.4929,43644.0
2022-10-26 15:00:00,50.61,50.73,50.48,50.58,73231.0,45.4749,45.5828,45.3581,45.448,73231.0
2022-10-26 15:30:00,50.59,50.61,50.35,50.43,259402.0,45.457,45.4749,45.2413,45.3132,259402.0
2022-10-27 09:30:00,51.19,51.4,50.84,51.12,45372.0,45.9961,46.1848,45.6816,45.9332,45372.0
2022-10-27 10:00:00,51.08,51.43,50.98,51.39,33535.0,45.8972,46.2117,45.8074,46.1758,33535.0
2022-10-27 10:30:00,51.4,51.52,51.17,51.17,31808.0,46.1848,46.2926,45.9781,45.9781,31808.0
2022-10-27 11:00:00,51.15,51.34,51.05,51.26,28571.0,45.9601,46.1309,45.8703,46.059,28571.0
2022-10-27 11:30:00,51.25,51.3,50.9,50.93,40222.0,46.05,46.0949,45.7355,45.7625,40222.0
2022-10-27 12:00:00,50.95,51.02,50.64,50.65,30912.0,45.7804,45.8433,45.5019,45.5109,30912.0
2022-10-27 12:30:00,50.6,50.87,50.57,50.85,22112.0,45.4659,45.7085,45.439,45.6906,22112.0
2022-10-27 13:00:00,50.85,50.96,50.75,50.79,24510.0,45.6906,45.7894,45.6007,45.6367,24510.0
2022-10-27 13:30:00,50.8,50.82,50.58,50.58,27849.0,45.6457,45.6636,45.448,45.448,27849.0
2022-10-27 14:00:00,50.57,50.6,50.3,50.32,30018.0,45.439,45.4659,45.1964,45.2144,30018.0
2022-10-27 14:30:00,50.3,50.42,50.19,50.21,40014.0,45.1964,45.3042,45.0975,45.1155,40014.0
2022-10-27 15:00:00,50.26,50.39,50.21,50.35,62538.0,45.1604,45.2773,45.1155,45.2413,62538.0
2022-10-27 15:30:00,50.35,50.58,50.27,50.39,176978.0,45.2413,45.448,45.1694,45.2773,176978.0
2022-10-28 09:30:00,50.78,51.15,50.53,51.06,49247.0,45.6277,45.9601,45.403,45.8793,49247.0
2022-10-28 10:00:00,51.07,51.21,50.43,50.81,39932.0,45.8883,46.0141,45.3132,45.6546,39932.0
2022-10-28 10:30:00,50.82,50.94,50.66,50.84,27431.0,45.6636,45.7714,45.5199,45.6816,27431.0
2022-10-28 11:00:00,50.86,50.89,50.67,50.71,21001.0,45.6996,45.7265,45.5288,45.5648,21001.0
2022-10-28 11:30:00,50.74,50.86,50.6,50.78,36681.0,45.5917,45.6996,45.4659,45.6277,36681.0
2022-10-28 12:00:00,50.76,51.05,50.71,51.01,50854.0,45.6097,45.8703,45.5648,45.8343,50854.0
2022-10-28 12:30:00,51.03,51.2,50.99,51.17,23535.0,45.8523,46.0051,45.8164,45.9781,23535.0
2022-10-28 13:00:00,51.17,51.29,51.15,51.18,30752.0,45.9781,46.0859,45.9601,45.9871,30752.0
2022-10-28 13:30:00,51.2,51.31,51.19,51.22,15984.0,46.0051,46.1039,45.9961,46.023,15984.0
2022-10-28 14:00:00,51.23,51.37,51.11,51.31,79295.0,46.032,46.1578,45.9242,46.1039,79295.0
2022-10-28 14:30:00,51.33,51.6,51.33,51.54,77118.0,46.1219,46.3645,46.1219,46.3106,77118.0
2022-10-28 15:00:00,51.55,51.59,51.41,51.43,63292.0,46.3196,46.3555,46.1938,46.2117,63292.0
2022-10-28 15:30:00,51.42,51.61,51.34,51.54,203464.0,46.2027,46.3735,46.1309,46.3106,203464.0
2022-10-31 09:30:00,51.1,51.62,51.02,51.21,56667.0,45.9152,46.3825,45.8433,46.0141,56667.0
2022-10-31 10:00:00,51.21,51.73,51.2,51.66,67747.0,46.0141,46.4813,46.0051,46.4184,67747.0
2022-10-31 10:30:00,51.65,51.88,51.52,51.82,55959.0,46.4094,46.6161,46.2926,46.5622,55959.0
2022-10-31 11:00:00,51.82,52.04,51.77,51.94,46940.0,46.5622,46.7598,46.5172,46.67,46940.0
2022-10-31 11:30:00,51.93,52.1,51.84,51.97,73516.0,46.661,46.8137,46.5801,46.6969,73516.0
2022-10-31 12:00:00,51.96,52.11,51.86,51.91,61047.0,46.688,46.8227,46.5981,46.643,61047.0
2022-10-31 12:30:00,51.93,51.98,51.77,51.97,47933.0,46.661,46.7059,46.5172,46.6969,47933.0
2022-10-31 13:00:00,51.97,52.1,51.86,52.09,44337.0,46.6969,46.8137,46.5981,46.8048,44337.0
2022-10-31 13:30:00,52.08,52.17,52.0,52.13,46701.0,46.7958,46.8766,46.7239,46.8407,46701.0
2022-10-31 14:00:00,52.13,52.27,52.09,52.21,34454.0,46.8407,46.9665,46.8048,46.9126,34454.0
2022-10-31 14:30:00,52.19,52.24,51.99,52.03,35984.0,46.8946,46.9395,46.7149,46.7509,35984.0
2022-10-31 15:00:00,52.04,52.09,51.9,52.0,46048.0,46.7598,46.8048,46.634,46.7239,46048.0
2022-10-31 15:30:00,51.99,52.09,51.92,51.93,299279.0,46.7149,46.8048,46.652,46.661,299279.0
2022-11-01 09:30:00,52.39,52.55,51.97,52.11,36726.0,47.0743,47.2181,46.6969,46.8227,36726.0
2022-11-01 10:00:00,52.13,52.14,51.57,51.66,31051.0,46.8407,46.8497,46.3375,46.4184,31051.0
2022-11-01 10:30:00,51.66,51.8,51.38,51.45,26420.0,46.4184,46.5442,46.1668,46.2297,26420.0
2022-11-01 11:00:00,51.47,51.64,51.36,51.51,26742.0,46.2477,46.4004,46.1488,46.2836,26742.0
2022-11-01 11:30:00,51.51,51.67,51.36,51.64,25094.0,46.2836,46.4274,46.1488,46.4004,25094.0
2022-11-01 12:00:00,51.64,51.88,51.63,51.74,43989.0,46.4004,46.6161,46.3914,46.4903,43989.0
2022-11-01 12:30:00,51.73,51.85,51.69,51.75,41095.0,46.4813,46.5891,46.4453,46.4993,41095.0
2022-11-01 13:00:00,51.75,51.88,51.73,51.75,36317.0,46.4993,46.6161,46.4813,46.4993,36317.0
2022-11-01 13:30:00,51.75,51.78,51.62,51.68,35038.0,46.4993,46.5262,46.3825,46.4364,35038.0
2022-11-01 14:00:00,51.69,51.71,51.54,51.69,19346.0,46.4453,46.4633,46.3106,46.4453,19346.0
2022-11-01 14:30:00,51.7,51.77,51.63,51.77,28844.0,46.4543,46.5172,46.3914,46.5172,28844.0
2022-11-01 15:00:00,51.76,51.82,51.63,51.66,27788.0,46.5082,46.5622,46.3914,46.4184,27788.0
2022-11-01 15:30:00,51.69,51.78,51.54,51.59,198259.0,46.4453,46.5262,46.3106,46.3555,198259.0
2022-11-02 09:30:00,51.33,51.41,50.98,51.1,37159.0,46.1219,46.1938,45.8074,45.9152,37159.0
2022-11-02 10:00:00,51.11,51.21,50.86,50.89,44443.0,45.9242,46.0141,45.6996,45.7265,44443.0
2022-11-02 10:30:00,50.89,50.93,50.77,50.86,44125.0,45.7265,45.7625,45.6187,45.6996,44125.0
2022-11-02 11:00:00,50.85,51.08,50.84,51.01,111976.0,45.6906,45.8972,45.6816,45.8343,111976.0
2022-11-02 11:30:00,51.01,51.08,50.85,50.86,34773.0,45.8343,45.8972,45.6906,45.6996,34773.0
2022-11-02 12:00:00,50.86,50.87,50.63,50.66,34154.0,45.6996,45.7085,45.4929,45.5199,34154.0
2022-11-02 12:30:00,50.66,50.75,50.62,50.73,18025.0,45.5199,45.6007,45.4839,45.5828,18025.0
2022-11-02 13:00:00,50.72,50.73,50.61,50.63,35717.0,45.5738,45.5828,45.4749,45.4929,35717.0
2022-11-02 13:30:00,50.63,50.95,50.63,50.85,23685.0,45.4929,45.7804,45.4929,45.6906,23685.0
2022-11-02 14:00:00,50.87,51.32,50.87,51.28,171152.0,45.7085,46.1129,45.7085,46.0769,171152.0
2022-11-02 14:30:00,51.28,51.36,50.06,50.32,155746.0,46.0769,46.1488,44.9807,45.2144,155746.0
2022-11-02 15:00:00,50.3,50.71,49.85,49.94,103758.0,45.1964,45.5648,44.792,44.8729,103758.0
2022-11-02 15:30:00,49.91,49.91,49.46,49.47,342570.0,44.846,44.846,44.4416,44.4506,342570.0
2022-11-03 09:30:00,48.61,48.67,47.46,47.63,126014.0,43.6779,43.7318,42.6445,42.7973,126014.0
2022-11-03 10:00:00,47.66,48.15,47.59,48.12,104706.0,42.8242,43.2645,42.7614,43.2376,104706.0
2022-11-03 10:30:00,48.1,48.35,47.87,48.31,54253.0,43.2196,43.4442,43.0129,43.4083,54253.0
2022-11-03 11:00:00,48.31,48.37,48.09,48.24,43211.0,43.4083,43.4622,43.2106,43.3454,43211.0
2022-11-03 11:30:00,48.26,48.51,48.17,48.29,46191.0,43.3634,43.588,43.2825,43.3903,46191.0
2022-11-03 12:00:00,48.29,48.65,48.25,48.54,38645.0,43.3903,43.7138,43.3544,43.615,38645.0
2022-11-03 12:30:00,48.54,48.59,48.38,48.55,30379.0,43.615,43.6599,43.4712,43.6239,30379.0
2022-11-03 13:00:00,48.56,48.61,48.41,48.45,24475.0,43.6329,43.6779,43.4982,43.5341,24475.0
2022-11-03 13:30:00,48.45,48.6,48.4,48.48,26455.0,43.5341,43.6689,43.4892,43.561,26455.0
2022-11-03 14:00:00,48.49,48.68,48.47,48.65,35398.0,43.57,43.7408,43.5521,43.7138,35398.0
2022-11-03 14:30:00,48.65,48.7,48.54,48.65,44628.0,43.7138,43.7587,43.615,43.7138,44628.0
2022-11-03 15:00:00,48.65,48.78,48.56,48.58,40440.0,43.7138,43.8306,43.6329,43.6509,40440.0
2022-11-03 15:30:00,48.57,48.59,48.1,48.12,233370.0,43.6419,43.6599,43.2196,43.2376,233370.0
2022-11-04 09:30:00,48.8,49.53,48.74,49.12,82192.0,43.8486,44.5045,43.7947,44.1361,82192.0
2022-11-04 10:00:00,49.16,49.48,48.88,49.46,76160.0,44.1721,44.4596,43.9205,44.4416,76160.0
2022-11-04 10:30:00,49.45,49.7,49.42,49.64,58462.0,44.4326,44.6573,44.4057,44.6034,58462.0
2022-11-04 11:00:00,49.65,49.77,49.39,49.39,29935.0,44.6123,44.7202,44.3787,44.3787,29935.0
2022-11-04 11:30:00,49.39,49.49,48.93,48.93,29665.0,44.3787,44.4686,43.9654,43.9654,29665.0
2022-11-04 12:00:00,48.96,49.16,48.81,49.12,22058.0,43.9923,44.1721,43.8576,44.1361,22058.0
2022-11-04 12:30:00,49.11,49.12,48.86,48.97,28023.0,44.1271,44.1361,43.9025,44.0013,28023.0
2022-11-04 13:00:00,48.95,49.17,48.91,49.12,28348.0,43.9834,44.181,43.9474,44.1361,28348.0
2022-11-04 13:30:00,49.07,49.1,48.92,49.0,46208.0,44.0912,44.1181,43.9564,44.0283,46208.0
2022-11-04 14:00:00,49.01,49.36,48.92,49.33,30194.0,44.0373,44.3518,43.9564,44.3248,30194.0
2022-11-04 14:30:00,49.34,49.5,49.28,49.46,66411.0,44.3338,44.4776,44.2799,44.4416,66411.0
2022-11-04 15:00:00,49.47,49.65,49.42,49.59,100709.0,44.4506,44.6123,44.4057,44.5584,100709.0
2022-11-04 15:30:00,49.59,49.83,49.55,49.77,154039.0,44.5584,44.7741,44.5225,44.7202,154039.0
2022-11-07 09:30:00,50.14,50.5,49.67,49.69,40141.0,45.0526,45.3761,44.6303,44.6483,40141.0
2022-11-07 10:00:00,49.71,49.88,49.63,49.69,28657.0,44.6662,44.819,44.5944,44.6483,28657.0
2022-11-07 10:30:00,49.71,49.71,49.45,49.61,48234.0,44.6662,44.6662,44.4326,44.5764,48234.0
2022-11-07 11:00:00,49.61,49.71,49.55,49.64,21495.0,44.5764,44.6662,44.5225,44.6034,21495.0
2022-11-07 11:30:00,49.64,49.76,49.5,49.5,30965.0,44.6034,44.7112,44.4776,44.4776,30965.0
2022-11-07 12:00:00,49.5,49.71,49.44,49.7,23413.0,44.4776,44.6662,44.4236,44.6573,23413.0
2022-11-07 12:30:00,49.71,49.74,49.46,49.53,19035.0,44.6662,44.6932,44.4416,44.5045,19035.0
2022-11-07 13:00:00,49.55,49.7,49.55,49.63,24689.0,44.5225,44.6573,44.5225,44.5944,24689.0
2022-11-07 13:30:00,49.66,49.69,49.55,49.69,33203.0,44.6213,44.6483,44.5225,44.6483,33203.0
2022-11-07 14:00:00,49.7,49.78,49.62,49.76,29077.0,44.6573,44.7291,44.5854,44.7112,29077.0
2022-11-07 14:30:00,49.76,49.92,49.75,49.81,44552.0,44.7112,44.8549,44.7022,44.7561,44552.0
2022-11-07 15:00:00,49.82,49.9,49.81,49.85,36513.0,44.7651,44.837,44.7561,44.792,36513.0
2022-11-07 15:30:00,49.84,49.93,49.77,49.91,96784.0,44.7831,44.8639,44.7202,44.846,96784.0
2022-11-08 09:30:00,49.82,50.44,49.79,50.4,69774.0,44.7651,45.3222,44.7381,45.2862,69774.0
2022-11-08 10:00:00,50.42,50.81,50.38,50.67,44282.0,45.3042,45.6546,45.2683,45.5288,44282.0
2022-11-08 10:30:00,50.68,50.96,50.64,50.86,42469.0,45.5378,45.7894,45.5019,45.6996,42469.0
2022-11-08 11:00:00,50.87,51.08,50.84,51.05,43429.0,45.7085,45.8972,45.6816,45.8703,43429.0
2022-11-08 11:30:00,51.05,51.13,50.99,51.03,25144.0,45.8703,45.9422,45.8164,45.8523,25144.0
2022-11-08 12:00:00,51.03,51.06,50.9,50.94,26900.0,45.8523,45.8793,45.7355,45.7714,26900.0
2022-11-08 12:30:00,50.96,51.04,50.81,50.85,21630.0,45.7894,45.8613,45.6546,45.6906,21630.0
2022-11-08 13:00:00,50.83,50.92,50.4,50.4,29937.0,45.6726,45.7535,45.2862,45.2862,29937.0
2022-11-08 13:30:00,50.39,50.51,50.3,50.38,41333.0,45.2773,45.3851,45.1964,45.2683,41333.0
2022-11-08 14:00:00,50.38,50.45,50.08,50.08,40488.0,45.2683,45.3312,44.9987,44.9987,40488.0
2022-11-08 14:30:00,50.09,50.58,50.02,50.48,28397.0,45.0077,45.448,44.9448,45.3581,28397.0
2022-11-08 15:00:00,50.47,50.76,50.47,50.76,40713.0,45.3491,45.6097,45.3491,45.6097,40713.0
2022-11-08 15:30:00,50.76,50.9,50.64,50.71,148933.0,45.6097,45.7355,45.5019,45.5648,148933.0
2022-11-09 09:30:00,49.89,49.97,49.36,49.48,48845.0,45.1977,45.2702,44.7176,44.8263,48845.0
2022-11-09 10:00:00,49.48,50.23,49.44,49.99,28870.0,44.8263,45.5057,44.79,45.2883,28870.0
2022-11-09 10:30:00,49.98,50.16,49.74,49.98,30096.0,45.2793,45.4423,45.0618,45.2793,30096.0
2022-11-09 11:00:00,50.01,50.25,49.93,50.17,23403.0,45.3064,45.5239,45.234,45.4514,23403.0
2022-11-09 11:30:00,50.13,50.37,50.08,50.22,20732.0,45.4151,45.6326,45.3698,45.4967,20732.0
2022-11-09 12:00:00,50.23,50.23,49.93,49.97,19333.0,45.5057,45.5057,45.234,45.2702,19333.0
2022-11-09 12:30:00,49.95,50.06,49.88,50.01,24390.0,45.2521,45.3517,45.1887,45.3064,24390.0
2022-11-09 13:00:00,50.0,50.04,49.78,49.8,35964.0,45.2974,45.3336,45.0981,45.1162,35964.0
2022-11-09 13:30:00,49.79,49.79,49.63,49.76,30988.0,45.1071,45.1071,44.9622,45.0799,30988.0
2022-11-09 14:00:00,49.78,49.93,49.71,49.87,25938.0,45.0981,45.234,45.0346,45.1796,25938.0
2022-11-09 14:30:00,49.87,49.87,49.61,49.64,36833.0,45.1796,45.1796,44.9441,44.9712,36833.0
2022-11-09 15:00:00,49.64,49.82,49.63,49.72,40325.0,44.9712,45.1343,44.9622,45.0437,40325.0
2022-11-09 15:30:00,49.72,49.82,49.59,49.72,125349.0,45.0437,45.1343,44.9259,45.0437,125349.0
2022-11-10 09:30:00,51.17,52.54,51.11,52.49,175411.0,46.3573,47.5985,46.303,47.5532,175411.0
2022-11-10 10:00:00,52.5,53.0,52.46,52.93,117902.0,47.5622,48.0152,47.526,47.9518,117902.0
2022-11-10 10:30:00,52.95,53.42,52.77,53.41,115402.0,47.9699,48.3957,47.8068,48.3867,115402.0
2022-11-10 11:00:00,53.41,53.71,53.32,53.68,71693.0,48.3867,48.6584,48.3051,48.6313,71693.0
2022-11-10 11:30:00,53.68,54.02,53.67,53.98,61777.0,48.6313,48.9393,48.6222,48.903,61777.0
2022-11-10 12:00:00,53.99,54.0,53.75,53.85,103834.0,48.9121,48.9212,48.6947,48.7853,103834.0
2022-11-10 12:30:00,53.85,53.98,53.65,53.66,46924.0,48.7853,48.903,48.6041,48.6131,46924.0
2022-11-10 13:00:00,53.66,53.95,53.65,53.84,66993.0,48.6131,48.8759,48.6041,48.7762,66993.0
2022-11-10 13:30:00,53.85,53.96,53.68,53.77,80076.0,48.7853,48.8849,48.6313,48.7128,80076.0
2022-11-10 14:00:00,53.76,53.89,53.57,53.72,69485.0,48.7037,48.8215,48.5316,48.6675,69485.0
2022-11-10 14:30:00,53.72,53.77,53.6,53.68,93534.0,48.6675,48.7128,48.5588,48.6313,93534.0
2022-11-10 15:00:00,53.67,53.82,53.59,53.78,126913.0,48.6222,48.7581,48.5497,48.7219,126913.0
2022-11-10 15:30:00,53.78,53.92,53.61,53.86,380315.0,48.7219,48.8487,48.5678,48.7943,380315.0
2022-11-11 09:30:00,54.08,54.96,53.7,54.77,81612.0,48.9936,49.7909,48.6494,49.6187,81612.0
2022-11-11 10:00:00,54.79,55.58,54.48,55.35,94120.0,49.6369,50.3526,49.356,50.1442,94120.0
2022-11-11 10:30:00,55.34,55.4,55.03,55.23,71873.0,50.1351,50.1895,49.8543,50.0355,71873.0
2022-11-11 11:00:00,55.23,55.36,54.91,55.12,72237.0,50.0355,50.1533,49.7456,49.9358,72237.0
2022-11-11 11:30:00,55.09,55.43,55.07,55.21,71905.0,49.9086,50.2167,49.8905,50.0174,71905.0
2022-11-11 12:00:00,55.19,55.46,55.08,55.33,40345.0,49.9992,50.2438,49.8996,50.1261,40345.0
2022-11-11 12:30:00,55.34,55.83,55.29,55.73,57976.0,50.1351,50.579,50.0898,50.4885,57976.0
2022-11-11 13:00:00,55.73,55.88,55.49,55.73,44864.0,50.4885,50.6243,50.271,50.4885,44864.0
2022-11-11 13:30:00,55.73,55.94,55.63,55.92,43607.0,50.4885,50.6787,50.3979,50.6606,43607.0
2022-11-11 14:00:00,55.92,56.04,55.76,55.97,83298.0,50.6606,50.7693,50.5156,50.7059,83298.0
2022-11-11 14:30:00,55.96,56.1,55.79,55.8,88264.0,50.6968,50.8237,50.5428,50.5519,88264.0
2022-11-11 15:00:00,55.79,55.79,55.34,55.36,94158.0,50.5428,50.5428,50.1351,50.1533,94158.0
2022-11-11 15:30:00,55.35,55.41,55.12,55.38,257271.0,50.1442,50.1985,49.9358,50.1714,257271.0
2022-11-14 09:30:00,55.08,55.2,53.76,55.03,56138.0,49.8996,50.0083,48.7037,49.8543,56138.0
2022-11-14 10:00:00,55.06,55.31,54.88,54.92,43832.0,49.8815,50.108,49.7184,49.7546,43832.0
2022-11-14 10:30:00,54.9,55.01,54.75,54.77,76026.0,49.7365,49.8362,49.6006,49.6187,76026.0
2022-11-14 11:00:00,54.78,54.85,54.25,54.3,70082.0,49.6278,49.6912,49.1476,49.1929,70082.0
2022-11-14 11:30:00,54.3,54.36,53.83,53.86,58416.0,49.1929,49.2473,48.7672,48.7943,58416.0
2022-11-14 12:00:00,53.87,54.2,53.76,54.16,83394.0,48.8034,49.1024,48.7037,49.0661,83394.0
2022-11-14 12:30:00,54.15,54.36,54.14,54.26,35592.0,49.0571,49.2473,49.048,49.1567,35592.0
2022-11-14 13:00:00,54.25,54.38,54.2,54.32,27809.0,49.1476,49.2654,49.1024,49.2111,27809.0
2022-11-14 13:30:00,54.31,54.35,54.22,54.27,39861.0,49.202,49.2382,49.1205,49.1658,39861.0
2022-11-14 14:00:00,54.26,54.26,53.85,53.89,30699.0,49.1567,49.1567,48.7853,48.8215,30699.0
2022-11-14 14:30:00,53.88,53.99,53.74,53.75,49169.0,48.8124,48.9121,48.6856,48.6947,49169.0
2022-11-14 15:00:00,53.74,53.83,53.55,53.69,61911.0,48.6856,48.7672,48.5135,48.6403,61911.0
2022-11-14 15:30:00,53.68,53.68,53.24,53.31,285155.0,48.6313,48.6313,48.2326,48.2961,285155.0
2022-11-15 09:30:00,54.08,55.0,54.03,54.57,57391.0,48.9936,49.8271,48.9483,49.4376,57391.0
2022-11-15 10:00:00,54.61,54.65,54.0,54.19,33050.0,49.4738,49.51,48.9212,49.0933,33050.0
2022-11-15 10:30:00,54.19,54.28,53.77,53.88,30723.0,49.0933,49.1748,48.7128,48.8124,30723.0
2022-11-15 11:00:00,53.83,54.14,53.77,54.01,29853.0,48.7672,49.048,48.7128,48.9302,29853.0
2022-11-15 11:30:00,54.04,54.22,54.03,54.1,21155.0,48.9574,49.1205,48.9483,49.0118,21155.0
2022-11-15 12:00:00,54.1,54.14,53.52,53.54,33713.0,49.0118,49.048,48.4863,48.5044,33713.0
2022-11-15 12:30:00,53.53,53.76,53.39,53.69,48430.0,48.4954,48.7037,48.3685,48.6403,48430.0
2022-11-15 13:00:00,53.73,53.78,52.91,52.99,65793.0,48.6766,48.7219,47.9337,48.0062,65793.0
2022-11-15 13:30:00,52.98,53.07,52.59,52.85,75732.0,47.9971,48.0786,47.6438,47.8793,75732.0
2022-11-15 14:00:00,52.86,53.46,52.65,53.42,55083.0,47.8884,48.432,47.6981,48.3957,55083.0
2022-11-15 14:30:00,53.43,53.48,53.17,53.38,43937.0,48.4048,48.4501,48.1692,48.3595,43937.0
2022-11-15 15:00:00,53.37,53.54,53.33,53.33,38156.0,48.3504,48.5044,48.3142,48.3142,38156.0
2022-11-15 15:30:00,53.31,53.31,52.94,53.12,196269.0,48.2961,48.2961,47.9609,48.1239,196269.0
2022-11-16 09:30:00,53.01,53.28,52.64,52.79,48750.0,48.0243,48.2689,47.6891,47.825,48750.0
2022-11-16 10:00:00,52.76,52.81,52.4,52.4,57171.0,47.7978,47.8431,47.4716,47.4716,57171.0
2022-11-16 10:30:00,52.42,52.47,52.05,52.07,58743.0,47.4898,47.5351,47.1546,47.1727,58743.0
2022-11-16 11:00:00,52.06,52.2,51.92,52.18,62067.0,47.1636,47.2905,47.0368,47.2723,62067.0
2022-11-16 11:30:00,52.17,52.25,52.08,52.22,41239.0,47.2633,47.3358,47.1817,47.3086,41239.0
2022-11-16 12:00:00,52.22,52.25,51.94,52.14,35945.0,47.3086,47.3358,47.0549,47.2361,35945.0
2022-11-16 12:30:00,52.11,52.2,52.01,52.03,28169.0,47.2089,47.2905,47.1183,47.1364,28169.0
2022-11-16 13:00:00,52.01,52.15,51.9,51.97,33228.0,47.1183,47.2452,47.0187,47.0821,33228.0
2022-11-16 13:30:00,51.98,52.07,51.88,51.93,26059.0,47.0911,47.1727,47.0006,47.0459,26059.0
2022-11-16 14:00:00,51.89,52.15,51.84,52.15,34919.0,47.0096,47.2452,46.9643,47.2452,34919.0
2022-11-16 14:30:00,52.15,52.18,51.94,51.98,32383.0,47.2452,47.2723,47.0549,47.0911,32383.0
2022-11-16 15:00:00,52.0,52.01,51.74,51.8,81069.0,47.1093,47.1183,46.8737,46.9281,81069.0
2022-11-16 15:30:00,51.79,52.08,51.77,51.88,239387.0,46.919,47.1817,46.9009,47.0006,239387.0
2022-11-17 09:30:00,50.97,50.99,50.24,50.29,93357.0,46.1761,46.1943,45.5148,45.5601,93357.0
2022-11-17 10:00:00,50.28,50.74,50.26,50.46,138484.0,45.551,45.9678,45.5329,45.7141,138484.0
2022-11-17 10:30:00,50.46,50.48,50.0,50.04,128184.0,45.7141,45.7322,45.2974,45.3336,128184.0
2022-11-17 11:00:00,50.03,50.08,49.78,49.95,73847.0,45.3246,45.3698,45.0981,45.2521,73847.0
2022-11-17 11:30:00,49.95,50.2,49.8,50.16,168254.0,45.2521,45.4786,45.1162,45.4423,168254.0
2022-11-17 12:00:00,50.17,50.36,50.08,50.34,81116.0,45.4514,45.6235,45.3698,45.6054,81116.0
2022-11-17 12:30:00,50.32,50.64,50.29,50.61,73725.0,45.5873,45.8772,45.5601,45.85,73725.0
2022-11-17 13:00:00,50.58,50.84,50.58,50.67,78049.0,45.8228,46.0584,45.8228,45.9044,78049.0
2022-11-17 13:30:00,50.68,50.79,50.6,50.68,41253.0,45.9134,46.0131,45.8409,45.9134,41253.0
2022-11-17 14:00:00,50.68,50.71,50.31,50.4,54424.0,45.9134,45.9406,45.5782,45.6598,54424.0
2022-11-17 14:30:00,50.41,50.57,50.4,50.48,58716.0,45.6688,45.8138,45.6598,45.7322,58716.0
2022-11-17 15:00:00,50.47,50.53,50.18,50.25,57053.0,45.7232,45.7775,45.4604,45.5239,57053.0
2022-11-17 15:30:00,50.25,50.82,50.16,50.78,326877.0,45.5239,46.0402,45.4423,46.004,326877.0
2022-11-18 09:30:00,51.73,52.09,51.14,51.14,53359.0,46.8647,47.1908,46.3302,46.3302,53359.0
2022-11-18 10:00:00,51.19,51.22,50.7,50.85,46959.0,46.3754,46.4026,45.9315,46.0674,46959.0
2022-11-18 10:30:00,50.87,50.9,50.59,50.6,59193.0,46.0855,46.1127,45.8319,45.8409,59193.0
2022-11-18 11:00:00,50.6,50.65,50.49,50.55,37381.0,45.8409,45.8862,45.7413,45.7956,37381.0
2022-11-18 11:30:00,50.54,50.55,50.22,50.24,74753.0,45.7866,45.7956,45.4967,45.5148,74753.0
2022-11-18 12:00:00,50.25,50.26,49.55,49.66,103502.0,45.5239,45.5329,44.8897,44.9894,103502.0
2022-11-18 12:30:00,49.66,49.66,49.39,49.53,91217.0,44.9894,44.9894,44.7447,44.8716,91217.0
2022-11-18 13:00:00,49.53,50.09,49.53,50.05,84860.0,44.8716,45.3789,44.8716,45.3427,84860.0
2022-11-18 13:30:00,50.08,50.12,49.83,50.08,46157.0,45.3698,45.4061,45.1434,45.3698,46157.0
2022-11-18 14:00:00,50.09,50.36,50.08,50.31,63821.0,45.3789,45.6235,45.3698,45.5782,63821.0
2022-11-18 14:30:00,50.3,50.35,50.09,50.26,82195.0,45.5692,45.6145,45.3789,45.5329,82195.0
2022-11-18 15:00:00,50.25,50.54,50.24,50.48,87137.0,45.5239,45.7866,45.5148,45.7322,87137.0
2022-11-18 15:30:00,50.49,50.91,50.47,50.68,263427.0,45.7413,46.1218,45.7232,45.9134,263427.0
2022-11-21 09:30:00,50.76,51.31,50.74,51.2,57876.0,45.9859,46.4842,45.9678,46.3845,57876.0
2022-11-21 10:00:00,51.21,51.22,50.63,50.67,32594.0,46.3936,46.4026,45.8681,45.9044,32594.0
2022-11-21 10:30:00,50.61,50.69,50.42,50.56,79572.0,45.85,45.9225,45.6779,45.8047,79572.0
2022-11-21 11:00:00,50.55,50.8,50.54,50.67,41784.0,45.7956,46.0221,45.7866,45.9044,41784.0
2022-11-21 11:30:00,50.67,50.84,50.57,50.62,33611.0,45.9044,46.0584,45.8138,45.8591,33611.0
2022-11-21 12:00:00,50.62,50.77,50.62,50.67,57575.0,45.8591,45.995,45.8591,45.9044,57575.0
2022-11-21 12:30:00,50.67,50.91,50.66,50.73,52071.0,45.9044,46.1218,45.8953,45.9587,52071.0
2022-11-21 13:00:00,50.74,50.9,50.73,50.75,48910.0,45.9678,46.1127,45.9587,45.9768,48910.0
2022-11-21 13:30:00,50.77,50.77,50.65,50.65,34125.0,45.995,45.995,45.8862,45.8862,34125.0
2022-11-21 14:00:00,50.65,50.78,50.63,50.71,27936.0,45.8862,46.004,45.8681,45.9406,27936.0
2022-11-21 14:30:00,50.68,50.77,50.6,50.68,52068.0,45.9134,45.995,45.8409,45.9134,52068.0
2022-11-21 15:00:00,50.69,50.83,50.66,50.78,131888.0,45.9225,46.0493,45.8953,46.004,131888.0
2022-11-21 15:30:00,50.78,50.99,50.77,50.81,303591.0,46.004,46.1943,45.995,46.0312,303591.0
2022-11-22 09:30:00,51.18,51.37,51.07,51.23,26663.0,46.3664,46.5385,46.2667,46.4117,26663.0
2022-11-22 10:00:00,51.2,51.57,51.18,51.5,22221.0,46.3845,46.7197,46.3664,46.6563,22221.0
2022-11-22 10:30:00,51.5,51.63,51.25,51.25,19679.0,46.6563,46.7741,46.4298,46.4298,19679.0
2022-11-22 11:00:00,51.27,51.28,50.97,50.97,15922.0,46.4479,46.457,46.1761,46.1761,15922.0
2022-11-22 11:30:00,50.95,50.97,50.78,50.8,22675.0,46.158,46.1761,46.004,46.0221,22675.0
2022-11-22 12:00:00,50.8,50.97,50.8,50.91,13695.0,46.0221,46.1761,46.0221,46.1218,13695.0
2022-11-22 12:30:00,50.9,50.99,50.79,50.8,18439.0,46.1127,46.1943,46.0131,46.0221,18439.0
2022-11-22 13:00:00,50.82,50.94,50.77,50.92,34580.0,46.0402,46.149,45.995,46.1308,34580.0
2022-11-22 13:30:00,50.94,51.17,50.86,51.07,48079.0,46.149,46.3573,46.0765,46.2667,48079.0
2022-11-22 14:00:00,51.08,51.21,51.06,51.19,16504.0,46.2758,46.3936,46.2577,46.3754,16504.0
2022-11-22 14:30:00,51.18,51.26,51.07,51.22,32962.0,46.3664,46.4389,46.2667,46.4026,32962.0
2022-11-22 15:00:00,51.21,51.34,51.21,51.33,33491.0,46.3936,46.5113,46.3936,46.5023,33491.0
2022-11-22 15:30:00,51.33,51.46,51.22,51.25,174778.0,46.5023,46.6201,46.4026,46.4298,174778.0
2022-11-23 09:30:00,51.17,51.4,50.76,51.16,37738.0,46.3573,46.5657,45.9859,46.3483,37738.0
2022-11-23 10:00:00,51.24,51.24,51.01,51.15,67420.0,46.4207,46.4207,46.2124,46.3392,67420.0
2022-11-23 10:30:00,51.14,51.36,51.14,51.32,19442.0,46.3302,46.5295,46.3302,46.4932,19442.0
2022-11-23 11:00:00,51.33,51.48,51.26,51.43,13577.0,46.5023,46.6382,46.4389,46.5929,13577.0
2022-11-23 11:30:00,51.47,51.62,51.29,51.37,19141.0,46.6291,46.765,46.466,46.5385,19141.0
2022-11-23 12:00:00,51.39,51.48,51.38,51.41,15225.0,46.5566,46.6382,46.5476,46.5748,15225.0
2022-11-23 12:30:00,51.42,51.46,51.17,51.19,79714.0,46.5838,46.6201,46.3573,46.3754,79714.0
2022-11-23 13:00:00,51.18,51.29,51.17,51.29,12026.0,46.3664,46.466,46.3573,46.466,12026.0
2022-11-23 13:30:00,51.31,51.34,51.18,51.27,15957.0,46.4842,46.5113,46.3664,46.4479,15957.0
2022-11-23 14:00:00,51.31,51.67,51.15,51.57,22218.0,46.4842,46.8103,46.3392,46.7197,22218.0
2022-11-23 14:30:00,51.58,51.58,51.36,51.5,15780.0,46.7288,46.7288,46.5295,46.6563,15780.0
2022-11-23 15:00:00,51.5,51.58,51.45,51.52,20214.0,46.6563,46.7288,46.611,46.6744,20214.0
2022-11-23 15:30:00,51.51,51.69,51.49,51.52,99762.0,46.6654,46.8284,46.6472,46.6744,99762.0
2022-11-25 09:30:00,51.54,51.66,51.05,51.59,18983.0,46.6925,46.8012,46.2486,46.7378,18983.0
2022-11-25 10:00:00,51.53,51.64,51.47,51.55,16942.0,46.6835,46.7831,46.6291,46.7016,16942.0
2022-11-25 10:30:00,51.56,51.64,51.47,51.59,17980.0,46.7107,46.7831,46.6291,46.7378,17980.0
2022-11-25 11:00:00,51.61,51.69,51.53,51.53,18531.0,46.7559,46.8284,46.6835,46.6835,18531.0
2022-11-25 11:30:00,51.54,51.66,51.54,51.55,20295.0,46.6925,46.8012,46.6925,46.7016,20295.0
2022-11-25 12:00:00,51.56,51.73,51.54,51.68,18207.0,46.7107,46.8647,46.6925,46.8194,18207.0
2022-11-25 12:30:00,51.66,51.77,51.6,51.73,41857.0,46.8012,46.9009,46.7469,46.8647,41857.0
2022-11-28 09:30:00,51.35,51.71,50.61,50.8,36151.0,46.5204,46.8465,45.85,46.0221,36151.0
2022-11-28 10:00:00,50.77,51.13,50.67,51.02,28309.0,45.995,46.3211,45.9044,46.2214,28309.0
2022-11-28 10:30:00,51.0,51.09,50.8,50.81,24443.0,46.2033,46.2849,46.0221,46.0312,24443.0
2022-11-28 11:00:00,50.83,50.86,50.55,50.56,74930.0,46.0493,46.0765,45.7956,45.8047,74930.0
2022-11-28 11:30:00,50.55,50.65,50.53,50.62,22688.0,45.7956,45.8862,45.7775,45.8591,22688.0
2022-11-28 12:00:00,50.64,50.79,50.45,50.45,115406.0,45.8772,46.0131,45.705,45.705,115406.0
2022-11-28 12:30:00,50.46,50.57,50.31,50.37,23378.0,45.7141,45.8138,45.5782,45.6326,23378.0
2022-11-28 13:00:00,50.38,50.43,50.27,50.41,28479.0,45.6416,45.6869,45.542,45.6688,28479.0
2022-11-28 13:30:00,50.4,50.41,50.27,50.32,34360.0,45.6598,45.6688,45.542,45.5873,34360.0
2022-11-28 14:00:00,50.32,50.36,50.23,50.33,70135.0,45.5873,45.6235,45.5057,45.5963,70135.0
2022-11-28 14:30:00,50.33,50.38,50.25,50.28,27743.0,45.5963,45.6416,45.5239,45.551,27743.0
2022-11-28 15:00:00,50.28,50.31,50.17,50.19,37476.0,45.551,45.5782,45.4514,45.4695,37476.0
2022-11-28 15:30:00,50.19,50.38,50.16,50.22,225972.0,45.4695,45.6416,45.4423,45.4967,225972.0
2022-11-29 09:30:00,50.42,50.64,50.13,50.59,127116.0,45.6779,45.8772,45.4151,45.8319,127116.0
2022-11-29 10:00:00,50.59,50.82,50.58,50.8,26267.0,45.8319,46.0402,45.8228,46.0221,26267.0
2022-11-29 10:30:00,50.81,50.96,50.75,50.82,48087.0,46.0312,46.1671,45.9768,46.0402,48087.0
2022-11-29 11:00:00,50.81,50.83,50.46,50.49,25183.0,46.0312,46.0493,45.7141,45.7413,25183.0
2022-11-29 11:30:00,50.49,50.69,50.48,50.68,18974.0,45.7413,45.9225,45.7322,45.9134,18974.0
2022-11-29 12:00:00,50.68,50.7,50.54,50.54,31363.0,45.9134,45.9315,45.7866,45.7866,31363.0
2022-11-29 12:30:00,50.57,50.71,50.56,50.68,19924.0,45.8138,45.9406,45.8047,45.9134,19924.0
2022-11-29 13:00:00,50.67,50.69,50.57,50.62,20399.0,45.9044,45.9225,45.8138,45.8591,20399.0
2022-11-29 13:30:00,50.62,50.79,50.61,50.78,22160.0,45.8591,46.0131,45.85,46.004,22160.0
2022-11-29 14:00:00,50.78,50.87,50.68,50.7,30111.0,46.004,46.0855,45.9134,45.9315,30111.0
2022-11-29 14:30:00,50.69,50.7,50.59,50.68,16558.0,45.9225,45.9315,45.8319,45.9134,16558.0
2022-11-29 15:00:00,50.68,50.94,50.67,50.94,60400.0,45.9134,46.149,45.9044,46.149,60400.0
2022-11-29 15:30:00,50.94,51.09,50.9,51.02,178854.0,46.149,46.2849,46.1127,46.2214,178854.0
2022-11-30 09:30:00,50.79,51.02,49.55,49.64,85971.0,46.0131,46.2214,44.8897,44.9712,85971.0
2022-11-30 10:00:00,49.61,49.79,49.53,49.61,56448.0,44.9441,45.1071,44.8716,44.9441,56448.0
2022-11-30 10:30:00,49.64,49.81,49.54,49.76,30874.0,44.9712,45.1252,44.8806,45.0799,30874.0
2022-11-30 11:00:00,49.77,50.15,49.77,50.13,74859.0,45.089,45.4333,45.089,45.4151,74859.0
2022-11-30 11:30:00,50.12,50.15,49.92,49.92,22989.0,45.4061,45.4333,45.2249,45.2249,22989.0
2022-11-30 12:00:00,49.96,49.99,49.72,49.79,14127.0,45.2611,45.2883,45.0437,45.1071,14127.0
2022-11-30 12:30:00,49.79,49.81,49.71,49.76,15163.0,45.1071,45.1252,45.0346,45.0799,15163.0
2022-11-30 13:00:00,49.76,49.88,49.74,49.79,13102.0,45.0799,45.1887,45.0618,45.1071,13102.0
2022-11-30 13:30:00,49.76,50.63,49.69,50.63,54123.0,45.0799,45.8681,45.0165,45.8681,54123.0
2022-11-30 14:00:00,50.67,51.16,50.66,51.02,60153.0,45.9044,46.3483,45.8953,46.2214,60153.0
2022-11-30 14:30:00,51.02,51.06,50.87,50.95,32534.0,46.2214,46.2577,46.0855,46.158,32534.0
2022-11-30 15:00:00,50.98,51.42,50.96,51.41,38702.0,46.1852,46.5838,46.1671,46.5748,38702.0
2022-11-30 15:30:00,51.4,51.94,51.37,51.79,277988.0,46.5657,47.0549,46.5385,46.919,277988.0
2022-12-01 09:30:00,52.2,52.61,51.97,52.11,54606.0,47.2905,47.6619,47.0821,47.2089,54606.0
2022-12-01 10:00:00,52.11,52.19,51.14,51.26,40833.0,47.2089,47.2814,46.3302,46.4389,40833.0
2022-12-01 10:30:00,51.29,51.75,51.19,51.69,43311.0,46.466,46.8828,46.3754,46.8284,43311.0
2022-12-01 11:00:00,51.7,51.71,51.51,51.7,29777.0,46.8375,46.8465,46.6654,46.8375,29777.0
2022-12-01 11:30:00,51.72,51.94,51.7,51.76,68564.0,46.8556,47.0549,46.8375,46.8918,68564.0
2022-12-01 12:00:00,51.76,51.83,51.53,51.79,29551.0,46.8918,46.9553,46.6835,46.919,29551.0
2022-12-01 12:30:00,51.83,51.93,51.59,51.7,26043.0,46.9553,47.0459,46.7378,46.8375,26043.0
2022-12-01 13:00:00,51.72,51.88,51.65,51.79,31838.0,46.8556,47.0006,46.7922,46.919,31838.0
2022-12-01 13:30:00,51.8,51.83,51.65,51.78,77206.0,46.9281,46.9553,46.7922,46.91,77206.0
2022-12-01 14:00:00,51.78,51.89,51.6,51.87,26346.0,46.91,47.0096,46.7469,46.9915,26346.0
2022-12-01 14:30:00,51.85,51.96,51.8,51.91,29183.0,46.9734,47.073,46.9281,47.0277,29183.0
2022-12-01 15:00:00,51.91,51.97,51.83,51.88,31705.0,47.0277,47.0821,46.9553,47.0006,31705.0
2022-12-01 15:30:00,51.87,52.11,51.86,51.97,172147.0,46.9915,47.2089,46.9824,47.0821,172147.0
2022-12-02 09:30:00,51.09,51.75,51.09,51.48,103788.0,46.2849,46.8828,46.2849,46.6382,103788.0
2022-12-02 10:00:00,51.48,51.71,51.41,51.56,89789.0,46.6382,46.8465,46.5748,46.7107,89789.0
2022-12-02 10:30:00,51.53,51.91,51.48,51.67,61370.0,46.6835,47.0277,46.6382,46.8103,61370.0
2022-12-02 11:00:00,51.67,51.77,51.6,51.74,45062.0,46.8103,46.9009,46.7469,46.8737,45062.0
2022-12-02 11:30:00,51.73,52.06,51.69,51.95,55571.0,46.8647,47.1636,46.8284,47.064,55571.0
2022-12-02 12:00:00,51.95,52.17,51.94,51.94,49832.0,47.064,47.2633,47.0549,47.0549,49832.0
2022-12-02 12:30:00,51.94,51.96,51.75,51.86,31185.0,47.0549,47.073,46.8828,46.9824,31185.0
2022-12-02 13:00:00,51.85,51.92,51.78,51.85,39702.0,46.9734,47.0368,46.91,46.9734,39702.0
2022-12-02 13:30:00,51.85,52.08,51.82,52.08,36033.0,46.9734,47.1817,46.9462,47.1817,36033.0
2022-12-02 14:00:00,52.08,52.09,51.9,51.97,32048.0,47.1817,47.1908,47.0187,47.0821,32048.0
2022-12-02 14:30:00,51.97,52.18,51.94,52.18,37446.0,47.0821,47.2723,47.0549,47.2723,37446.0
2022-12-02 15:00:00,52.18,52.19,52.08,52.16,51105.0,47.2723,47.2814,47.1817,47.2542,51105.0
2022-12-02 15:30:00,52.17,52.31,52.01,52.25,222323.0,47.2633,47.3901,47.1183,47.3358,222323.0
2022-12-05 09:30:00,51.69,51.69,49.94,49.94,92208.0,46.8284,46.8284,45.243,45.243,92208.0
2022-12-05 10:00:00,49.91,49.93,49.35,49.44,107683.0,45.2158,45.234,44.7085,44.79,107683.0
2022-12-05 10:30:00,49.44,49.56,49.02,49.08,93788.0,44.79,44.8988,44.4095,44.4639,93788.0
2022-12-05 11:00:00,49.09,49.43,48.97,48.97,175472.0,44.473,44.781,44.3642,44.3642,175472.0
2022-12-05 11:30:00,48.95,48.99,48.36,48.37,139423.0,44.3461,44.3824,43.8116,43.8207,139423.0
2022-12-05 12:00:00,48.36,48.82,48.27,48.6,82160.0,43.8116,44.2284,43.7301,44.029,82160.0
2022-12-05 12:30:00,48.58,48.62,48.31,48.59,54123.0,44.0109,44.0472,43.7663,44.02,54123.0
2022-12-05 13:00:00,48.59,48.78,48.24,48.28,60034.0,44.02,44.1921,43.7029,43.7391,60034.0
2022-12-05 13:30:00,48.26,48.32,47.59,47.63,83653.0,43.721,43.7754,43.114,43.1503,83653.0
2022-12-05 14:00:00,47.63,47.94,47.61,47.93,99884.0,43.1503,43.4311,43.1322,43.4221,99884.0
2022-12-05 14:30:00,47.93,47.96,47.48,47.66,105718.0,43.4221,43.4492,43.0144,43.1775,105718.0
2022-12-05 15:00:00,47.68,47.92,47.59,47.76,101571.0,43.1956,43.413,43.114,43.2681,101571.0
2022-12-05 15:30:00,47.77,48.48,47.76,48.44,315918.0,43.2771,43.9203,43.2681,43.8841,315918.0
2022-12-06 09:30:00,48.35,48.61,47.73,47.88,69637.0,43.8026,44.0381,43.2409,43.3768,69637.0
2022-12-06 10:00:00,47.91,48.04,47.41,47.47,78095.0,43.4039,43.5217,42.951,43.0053,78095.0
2022-12-06 10:30:00,47.46,47.5,47.08,47.31,78330.0,42.9963,43.0325,42.652,42.8604,78330.0
2022-12-06 11:00:00,47.3,47.46,47.16,47.22,47396.0,42.8513,42.9963,42.7245,42.7788,47396.0
2022-12-06 11:30:00,47.2,47.43,47.16,47.35,64093.0,42.7607,42.9691,42.7245,42.8966,64093.0
2022-12-06 12:00:00,47.35,47.56,47.3,47.35,61976.0,42.8966,43.0869,42.8513,42.8966,61976.0
2022-12-06 12:30:00,47.31,47.38,47.15,47.17,37394.0,42.8604,42.9238,42.7154,42.7335,37394.0
2022-12-06 13:00:00,47.16,47.26,46.96,47.06,41197.0,42.7245,42.8151,42.5433,42.6339,41197.0
2022-12-06 13:30:00,47.06,47.37,47.05,47.11,30754.0,42.6339,42.9147,42.6248,42.6792,30754.0
2022-12-06 14:00:00,47.12,47.13,46.81,46.82,80276.0,42.6882,42.6973,42.4074,42.4165,80276.0
2022-12-06 14:30:00,46.83,47.11,46.73,47.09,78178.0,42.4255,42.6792,42.3349,42.6611,78178.0
2022-12-06 15:00:00,47.09,47.19,47.0,47.11,105976.0,42.6611,42.7517,42.5795,42.6792,105976.0
2022-12-06 15:30:00,47.1,47.26,47.08,47.16,300875.0,42.6701,42.8151,42.652,42.7245,300875.0
2022-12-07 09:30:00,46.95,47.35,45.97,46.58,141400.0,42.5342,42.8966,41.6464,42.199,141400.0
2022-12-07 10:00:00,46.61,47.17,46.44,47.16,80856.0,42.2262,42.7335,42.0722,42.7245,80856.0
2022-12-07 10:30:00,47.16,47.45,47.16,47.37,61325.0,42.7245,42.9872,42.7245,42.9147,61325.0
2022-12-07 11:00:00,47.39,47.53,46.88,46.89,68063.0,42.9328,43.0597,42.4708,42.4799,68063.0
2022-12-07 11:30:00,46.87,47.2,46.8,47.03,53112.0,42.4618,42.7607,42.3983,42.6067,53112.0
2022-12-07 12:00:00,47.04,47.12,46.9,46.95,52789.0,42.6158,42.6882,42.4889,42.5342,52789.0
2022-12-07 12:30:00,46.95,47.13,46.94,47.03,45292.0,42.5342,42.6973,42.5252,42.6067,45292.0
2022-12-07 13:00:00,47.01,47.18,46.97,47.12,51853.0,42.5886,42.7426,42.5524,42.6882,51853.0
2022-12-07 13:30:00,47.12,47.32,47.01,47.04,64282.0,42.6882,42.8694,42.5886,42.6158,64282.0
2022-12-07 14:00:00,47.05,47.11,46.92,46.99,50257.0,42.6248,42.6792,42.5071,42.5705,50257.0
2022-12-07 14:30:00,47.0,47.19,46.97,47.08,47065.0,42.5795,42.7517,42.5524,42.652,47065.0
2022-12-07 15:00:00,47.08,47.14,46.97,47.1,58981.0,42.652,42.7064,42.5524,42.6701,58981.0
2022-12-07 15:30:00,47.1,47.16,46.92,47.02,279014.0,42.6701,42.7245,42.5071,42.5976,279014.0
2022-12-08 09:30:00,47.35,47.66,46.94,47.45,49297.0,42.8966,43.1775,42.5252,42.9872,49297.0
2022-12-08 10:00:00,47.53,47.65,47.42,47.5,40497.0,43.0597,43.1684,42.96,43.0325,40497.0
2022-12-08 10:30:00,47.48,47.53,47.36,47.41,28025.0,43.0144,43.0597,42.9057,42.951,28025.0
2022-12-08 11:00:00,47.41,47.45,47.15,47.35,24183.0,42.951,42.9872,42.7154,42.8966,24183.0
2022-12-08 11:30:00,47.34,47.53,47.31,47.4,23042.0,42.8876,43.0597,42.8604,42.9419,23042.0
2022-12-08 12:00:00,47.35,47.4,47.22,47.24,18672.0,42.8966,42.9419,42.7788,42.797,18672.0
2022-12-08 12:30:00,47.22,47.22,47.06,47.08,23247.0,42.7788,42.7788,42.6339,42.652,23247.0
2022-12-08 13:00:00,47.11,47.18,47.03,47.16,23369.0,42.6792,42.7426,42.6067,42.7245,23369.0
2022-12-08 13:30:00,47.17,47.38,47.16,47.21,50511.0,42.7335,42.9238,42.7245,42.7698,50511.0
2022-12-08 14:00:00,47.2,47.23,46.97,47.13,47217.0,42.7607,42.7879,42.5524,42.6973,47217.0
2022-12-08 14:30:00,47.14,47.3,47.1,47.25,28132.0,42.7064,42.8513,42.6701,42.806,28132.0
2022-12-08 15:00:00,47.26,47.37,47.17,47.31,44128.0,42.8151,42.9147,42.7335,42.8604,44128.0
2022-12-08 15:30:00,47.31,47.43,47.16,47.37,214294.0,42.8604,42.9691,42.7245,42.9147,214294.0
2022-12-09 09:30:00,47.05,47.56,47.01,47.34,31147.0,42.6248,43.0869,42.5886,42.8876,31147.0
2022-12-09 10:00:00,47.36,47.52,47.22,47.33,23457.0,42.9057,43.0506,42.7788,42.8785,23457.0
2022-12-09 10:30:00,47.36,47.46,47.22,47.37,26615.0,42.9057,42.9963,42.7788,42.9147,26615.0
2022-12-09 11:00:00,47.39,47.46,47.26,47.37,25405.0,42.9328,42.9963,42.8151,42.9147,25405.0
2022-12-09 11:30:00,47.35,47.42,47.26,47.39,19023.0,42.8966,42.96,42.8151,42.9328,19023.0
2022-12-09 12:00:00,47.41,47.45,47.31,47.35,21720.0,42.951,42.9872,42.8604,42.8966,21720.0
2022-12-09 12:30:00,47.34,47.45,47.31,47.41,18695.0,42.8876,42.9872,42.8604,42.951,18695.0
2022-12-09 13:00:00,47.44,47.58,47.43,47.46,22066.0,42.9781,43.105,42.9691,42.9963,22066.0
2022-12-09 13:30:00,47.46,47.56,47.45,47.5,21326.0,42.9963,43.0869,42.9872,43.0325,21326.0
2022-12-09 14:00:00,47.48,47.53,47.34,47.52,18218.0,43.0144,43.0597,42.8876,43.0506,18218.0
2022-12-09 14:30:00,47.5,47.67,47.48,47.6,23717.0,43.0325,43.1865,43.0144,43.1231,23717.0
2022-12-09 15:00:00,47.62,47.69,47.5,47.52,17741.0,43.1412,43.2046,43.0325,43.0506,17741.0
2022-12-09 15:30:00,47.52,47.6,47.42,47.48,131154.0,43.0506,43.1231,42.96,43.0144,131154.0
2022-12-12 09:30:00,47.47,47.5,46.81,47.15,39666.0,43.0053,43.0325,42.4074,42.7154,39666.0
2022-12-12 10:00:00,47.14,47.24,47.04,47.21,26817.0,42.7064,42.797,42.6158,42.7698,26817.0
2022-12-12 10:30:00,47.19,47.53,47.17,47.53,29905.0,42.7517,43.0597,42.7335,43.0597,29905.0
2022-12-12 11:00:00,47.56,47.96,47.48,47.94,17109.0,43.0869,43.4492,43.0144,43.4311,17109.0
2022-12-12 11:30:00,47.95,48.1,47.9,48.08,15030.0,43.4402,43.5761,43.3949,43.558,15030.0
2022-12-12 12:00:00,48.08,48.25,48.08,48.21,17296.0,43.558,43.712,43.558,43.6757,17296.0
2022-12-12 12:30:00,48.21,48.32,48.13,48.29,28452.0,43.6757,43.7754,43.6033,43.7482,28452.0
2022-12-12 13:00:00,48.26,48.32,48.1,48.13,35113.0,43.721,43.7754,43.5761,43.6033,35113.0
2022-12-12 13:30:00,48.12,48.31,48.12,48.22,13993.0,43.5942,43.7663,43.5942,43.6848,13993.0
2022-12-12 14:00:00,48.23,48.24,48.14,48.19,22985.0,43.6938,43.7029,43.6123,43.6576,22985.0
2022-12-12 14:30:00,48.19,48.35,48.16,48.3,22938.0,43.6576,43.8026,43.6304,43.7573,22938.0
2022-12-12 15:00:00,48.33,48.62,48.31,48.61,33134.0,43.7844,44.0472,43.7663,44.0381,33134.0
2022-12-12 15:30:00,48.62,48.64,48.24,48.41,181557.0,44.0472,44.0653,43.7029,43.8569,181557.0
2022-12-13 09:30:00,49.1,49.77,49.08,49.49,127187.0,44.482,45.089,44.4639,44.8353,127187.0
2022-12-13 10:00:00,49.52,49.58,48.42,48.59,176048.0,44.8625,44.9169,43.866,44.02,176048.0
2022-12-13 10:30:00,48.61,48.65,48.06,48.27,79727.0,44.0381,44.0743,43.5398,43.7301,79727.0
2022-12-13 11:00:00,48.29,48.48,48.21,48.33,74003.0,43.7482,43.9203,43.6757,43.7844,74003.0
2022-12-13 11:30:00,48.34,48.38,47.9,48.09,70012.0,43.7935,43.8297,43.3949,43.567,70012.0
2022-12-13 12:00:00,48.1,48.25,47.91,47.91,53053.0,43.5761,43.712,43.4039,43.4039,53053.0
2022-12-13 12:30:00,47.89,48.13,47.84,48.01,46333.0,43.3858,43.6033,43.3405,43.4945,46333.0
2022-12-13 13:00:00,48.04,48.37,48.01,48.34,26832.0,43.5217,43.8207,43.4945,43.7935,26832.0
2022-12-13 13:30:00,48.34,48.47,48.18,48.35,31846.0,43.7935,43.9113,43.6485,43.8026,31846.0
2022-12-13 14:00:00,48.35,48.49,48.3,48.36,34255.0,43.8026,43.9294,43.7573,43.8116,34255.0
2022-12-13 14:30:00,48.41,48.47,48.2,48.21,38724.0,43.8569,43.9113,43.6667,43.6757,38724.0
2022-12-13 15:00:00,48.21,48.3,47.9,48.27,49545.0,43.6757,43.7573,43.3949,43.7301,49545.0
2022-12-13 15:30:00,48.28,48.45,48.23,48.29,179429.0,43.7391,43.8932,43.6938,43.7482,179429.0
2022-12-14 09:30:00,48.27,48.49,47.85,48.18,64158.0,43.7301,43.9294,43.3496,43.6485,64158.0
2022-12-14 10:00:00,48.2,48.38,48.02,48.29,18987.0,43.6667,43.8297,43.5036,43.7482,18987.0
2022-12-14 10:30:00,48.31,48.38,48.17,48.38,20574.0,43.7663,43.8297,43.6395,43.8297,20574.0
2022-12-14 11:00:00,48.4,48.45,48.21,48.42,13090.0,43.8479,43.8932,43.6757,43.866,13090.0
2022-12-14 11:30:00,48.4,48.41,48.12,48.13,17096.0,43.8479,43.8569,43.5942,43.6033,17096.0
2022-12-14 12:00:00,48.12,48.19,48.02,48.12,18196.0,43.5942,43.6576,43.5036,43.5942,18196.0
2022-12-14 12:30:00,48.09,48.13,47.99,48.1,19397.0,43.567,43.6033,43.4764,43.5761,19397.0
2022-12-14 13:00:00,48.07,48.25,48.06,48.16,15342.0,43.5489,43.712,43.5398,43.6304,15342.0
2022-12-14 13:30:00,48.19,48.43,48.18,48.37,21028.0,43.6576,43.875,43.6485,43.8207,21028.0
2022-12-14 14:00:00,48.37,48.37,47.62,47.96,54758.0,43.8207,43.8207,43.1412,43.4492,54758.0
2022-12-14 14:30:00,47.92,48.08,47.28,47.61,130216.0,43.413,43.558,42.8332,43.1322,130216.0
2022-12-14 15:00:00,47.64,48.3,47.48,47.48,56229.0,43.1593,43.7573,43.0144,43.0144,56229.0
2022-12-14 15:30:00,47.45,47.74,47.3,47.54,149241.0,42.9872,43.2499,42.8513,43.0687,149241.0
2022-12-15 09:30:00,46.79,47.11,46.63,46.71,52589.0,42.3893,42.6792,42.2443,42.3168,52589.0
2022-12-15 10:00:00,46.69,47.17,46.6,46.87,35347.0,42.2987,42.7335,42.2172,42.4618,35347.0
2022-12-15 10:30:00,46.89,47.23,46.82,47.16,28530.0,42.4799,42.7879,42.4165,42.7245,28530.0
2022-12-15 11:00:00,47.2,47.32,46.95,47.08,73260.0,42.7607,42.8694,42.5342,42.652,73260.0
2022-12-15 11:30:00,47.05,47.16,46.84,46.84,27511.0,42.6248,42.7245,42.4346,42.4346,27511.0
2022-12-15 12:00:00,46.83,46.88,46.67,46.72,23506.0,42.4255,42.4708,42.2806,42.3259,23506.0
2022-12-15 12:30:00,46.75,46.87,46.59,46.59,10039.0,42.353,42.4618,42.2081,42.2081,10039.0
2022-12-15 13:00:00,46.59,46.73,46.55,46.68,28892.0,42.2081,42.3349,42.1719,42.2896,28892.0
2022-12-15 13:30:00,46.71,46.8,46.58,46.75,25468.0,42.3168,42.3983,42.199,42.353,25468.0
2022-12-15 14:00:00,46.76,46.8,46.62,46.66,26686.0,42.3621,42.3983,42.2353,42.2715,26686.0
2022-12-15 14:30:00,46.65,47.06,46.64,47.06,33512.0,42.2624,42.6339,42.2534,42.6339,33512.0
2022-12-15 15:00:00,47.05,47.1,46.9,47.1,41977.0,42.6248,42.6701,42.4889,42.6701,41977.0
2022-12-15 15:30:00,47.1,47.17,46.81,46.89,198225.0,42.6701,42.7335,42.4074,42.4799,198225.0
2022-12-16 09:30:00,46.19,47.05,46.07,46.96,133370.0,41.8457,42.6248,41.737,42.5433,133370.0
2022-12-16 10:00:00,46.97,46.97,46.33,46.36,74979.0,42.5524,42.5524,41.9725,41.9997,74979.0
2022-12-16 10:30:00,46.35,46.52,46.2,46.5,44647.0,41.9907,42.1447,41.8548,42.1266,44647.0
2022-12-16 11:00:00,46.53,46.75,46.4,46.5,34492.0,42.1537,42.353,42.036,42.1266,34492.0
2022-12-16 11:30:00,46.5,46.54,46.12,46.15,36596.0,42.1266,42.1628,41.7823,41.8095,36596.0
2022-12-16 12:00:00,46.2,46.38,46.16,46.38,18797.0,41.8548,42.0178,41.8185,42.0178,18797.0
2022-12-16 12:30:00,46.38,46.38,46.14,46.19,18341.0,42.0178,42.0178,41.8004,41.8457,18341.0
2022-12-16 13:00:00,46.2,46.28,46.13,46.17,22285.0,41.8548,41.9272,41.7914,41.8276,22285.0
2022-12-16 13:30:00,46.18,46.36,46.17,46.28,17381.0,41.8367,41.9997,41.8276,41.9272,17381.0
2022-12-16 14:00:00,46.28,46.4,46.19,46.2,15800.0,41.9272,42.036,41.8457,41.8548,15800.0
2022-12-16 14:30:00,46.19,46.25,46.02,46.2,32632.0,41.8457,41.9001,41.6917,41.8548,32632.0
2022-12-16 15:00:00,46.19,46.38,46.08,46.34,42861.0,41.8457,42.0178,41.7461,41.9816,42861.0
2022-12-16 15:30:00,46.35,46.44,46.01,46.09,273154.0,41.9907,42.0722,41.6826,41.7551,273154.0
2022-12-19 09:30:00,46.1,46.46,45.9,45.94,46202.0,41.7642,42.0903,41.583,41.6192,46202.0
2022-12-19 10:00:00,45.97,46.24,45.81,46.15,22172.0,41.6464,41.891,41.5015,41.8095,22172.0
2022-12-19 10:30:00,46.14,46.23,45.82,45.93,27647.0,41.8004,41.882,41.5105,41.6102,27647.0
2022-12-19 11:00:00,45.91,45.99,45.72,45.77,27396.0,41.592,41.6645,41.4199,41.4652,27396.0
2022-12-19 11:30:00,45.77,45.77,45.4,45.41,40820.0,41.4652,41.4652,41.13,41.1391,40820.0
2022-12-19 12:00:00,45.41,45.66,45.39,45.65,26136.0,41.1391,41.3656,41.121,41.3565,26136.0
2022-12-19 12:30:00,45.63,45.76,45.63,45.69,32441.0,41.3384,41.4562,41.3384,41.3927,32441.0
2022-12-19 13:00:00,45.71,45.79,45.39,45.39,29110.0,41.4109,41.4833,41.121,41.121,29110.0
2022-12-19 13:30:00,45.39,45.54,45.36,45.37,39855.0,41.121,41.2568,41.0938,41.1028,39855.0
2022-12-19 14:00:00,45.37,45.54,45.3,45.3,20916.0,41.1028,41.2568,41.0394,41.0394,20916.0
2022-12-19 14:30:00,45.3,45.4,45.21,45.39,38129.0,41.0394,41.13,40.9579,41.121,38129.0
2022-12-19 15:00:00,45.38,45.51,45.31,45.48,38758.0,41.1119,41.2297,41.0485,41.2025,38758.0
2022-12-19 15:30:00,45.49,45.81,45.45,45.74,147372.0,41.2115,41.5015,41.1753,41.438,147372.0
2022-12-20 09:30:00,45.95,46.23,45.77,46.04,35710.0,41.6283,41.882,41.4652,41.7098,35710.0
2022-12-20 10:00:00,46.04,46.21,46.0,46.18,17812.0,41.7098,41.8638,41.6736,41.8367,17812.0
2022-12-20 10:30:00,46.27,46.41,46.19,46.34,16661.0,41.9182,42.045,41.8457,41.9816,16661.0
2022-12-20 11:00:00,46.35,46.49,46.11,46.16,77699.0,41.9907,42.1175,41.7732,41.8185,77699.0
2022-12-20 11:30:00,46.15,46.23,46.05,46.16,12969.0,41.8095,41.882,41.7189,41.8185,12969.0
2022-12-20 12:00:00,46.14,46.16,45.99,46.13,19498.0,41.8004,41.8185,41.6645,41.7914,19498.0
2022-12-20 12:30:00,46.09,46.27,46.04,46.27,14710.0,41.7551,41.9182,41.7098,41.9182,14710.0
2022-12-20 13:00:00,46.27,46.42,46.26,46.4,22717.0,41.9182,42.0541,41.9091,42.036,22717.0
2022-12-20 13:30:00,46.4,46.58,46.39,46.51,69574.0,42.036,42.199,42.0269,42.1356,69574.0
2022-12-20 14:00:00,46.5,46.51,46.24,46.27,24364.0,42.1266,42.1356,41.891,41.9182,24364.0
2022-12-20 14:30:00,46.25,46.27,46.1,46.19,25560.0,41.9001,41.9182,41.7642,41.8457,25560.0
2022-12-20 15:00:00,46.21,46.25,46.14,46.22,39971.0,41.8638,41.9001,41.8004,41.8729,39971.0
2022-12-20 15:30:00,46.23,46.35,46.11,46.13,163218.0,41.882,41.9907,41.7732,41.7914,163218.0
2022-12-21 09:30:00,47.03,47.54,47.03,47.36,76005.0,42.6067,43.0687,42.6067,42.9057,76005.0
2022-12-21 10:00:00,47.33,47.45,47.16,47.38,26218.0,42.8785,42.9872,42.7245,42.9238,26218.0
2022-12-21 10:30:00,47.38,47.47,47.28,47.37,23782.0,42.9238,43.0053,42.8332,42.9147,23782.0
2022-12-21 11:00:00,47.38,47.44,47.09,47.26,44470.0,42.9238,42.9781,42.6611,42.8151,44470.0
2022-12-21 11:30:00,47.27,47.43,47.15,47.39,49237.0,42.8241,42.9691,42.7154,42.9328,49237.0
2022-12-21 12:00:00,47.37,47.49,47.33,47.43,27911.0,42.9147,43.0234,42.8785,42.9691,27911.0
2022-12-21 12:30:00,47.44,47.5,47.42,47.5,33471.0,42.9781,43.0325,42.96,43.0325,33471.0
2022-12-21 13:00:00,47.46,47.5,47.31,47.33,35655.0,42.9963,43.0325,42.8604,42.8785,35655.0
2022-12-21 13:30:00,47.33,47.39,47.28,47.31,39088.0,42.8785,42.9328,42.8332,42.8604,39088.0
2022-12-21 14:00:00,47.31,47.38,47.2,47.2,50193.0,42.8604,42.9238,42.7607,42.7607,50193.0
2022-12-21 14:30:00,47.2,47.32,47.18,47.2,50080.0,42.7607,42.8694,42.7426,42.7607,50080.0
2022-12-21 15:00:00,47.2,47.31,47.16,47.29,73776.0,42.7607,42.8604,42.7245,42.8423,73776.0
2022-12-21 15:30:00,47.3,47.58,47.22,47.58,220903.0,42.8513,43.105,42.7788,43.105,220903.0
2022-12-22 09:30:00,47.19,47.42,47.13,47.2,59154.0,42.7517,42.96,42.6973,42.7607,59154.0
2022-12-22 10:00:00,47.2,47.28,47.08,47.17,67733.0,42.7607,42.8332,42.652,42.7335,67733.0
2022-12-22 10:30:00,47.15,47.26,47.12,47.19,76489.0,42.7154,42.8151,42.6882,42.7517,76489.0
2022-12-22 11:00:00,47.18,47.2,47.04,47.12,65371.0,42.7426,42.7607,42.6158,42.6882,65371.0
2022-12-22 11:30:00,47.11,47.2,47.07,47.2,32648.0,42.6792,42.7607,42.6429,42.7607,32648.0
2022-12-22 12:00:00,47.16,47.3,47.0,47.01,74084.0,42.7245,42.8513,42.5795,42.5886,74084.0
2022-12-22 12:30:00,47.01,47.19,46.97,47.08,52571.0,42.5886,42.7517,42.5524,42.652,52571.0
2022-12-22 13:00:00,47.07,47.28,47.05,47.22,73353.0,42.6429,42.8332,42.6248,42.7788,73353.0
2022-12-22 13:30:00,47.21,47.34,47.15,47.3,71723.0,42.7698,42.8876,42.7154,42.8513,71723.0
2022-12-22 14:00:00,47.3,47.5,47.2,47.47,52171.0,42.8513,43.0325,42.7607,43.0053,52171.0
2022-12-22 14:30:00,47.48,47.71,47.42,47.7,47784.0,43.0144,43.2228,42.96,43.2137,47784.0
2022-12-22 15:00:00,47.72,47.97,47.66,47.96,75964.0,43.2318,43.4583,43.1775,43.4492,75964.0
2022-12-22 15:30:00,47.96,48.35,47.91,48.29,309322.0,43.4492,43.8026,43.4039,43.7482,309322.0
2022-12-23 09:30:00,48.28,48.62,47.99,48.12,30666.0,43.7391,44.0472,43.4764,43.5942,30666.0
2022-12-23 10:00:00,48.17,48.52,48.01,48.36,40941.0,43.6395,43.9566,43.4945,43.8116,40941.0
2022-12-23 10:30:00,48.35,48.5,48.18,48.24,41205.0,43.8026,43.9385,43.6485,43.7029,41205.0
2022-12-23 11:00:00,48.22,48.27,48.13,48.19,34436.0,43.6848,43.7301,43.6033,43.6576,34436.0
2022-12-23 11:30:00,48.2,48.38,48.2,48.3,20148.0,43.6667,43.8297,43.6667,43.7573,20148.0
2022-12-23 12:00:00,48.3,48.45,48.3,48.38,29418.0,43.7573,43.8932,43.7573,43.8297,29418.0
2022-12-23 12:30:00,48.39,48.47,48.21,48.26,23194.0,43.8388,43.9113,43.6757,43.721,23194.0
2022-12-23 13:00:00,48.29,48.54,48.27,48.53,137316.0,43.7482,43.9747,43.7301,43.9656,137316.0
2022-12-23 13:30:00,48.55,48.67,48.36,48.38,43283.0,43.9837,44.0925,43.8116,43.8297,43283.0
2022-12-23 14:00:00,48.39,48.61,48.34,48.44,44516.0,43.8388,44.0381,43.7935,43.8841,44516.0
2022-12-23 14:30:00,48.45,48.58,48.43,48.57,31997.0,43.8932,44.0109,43.875,44.0019,31997.0
2022-12-23 15:00:00,48.57,48.65,48.5,48.55,47422.0,44.0019,44.0743,43.9385,43.9837,47422.0
2022-12-23 15:30:00,48.55,48.61,48.39,48.46,241121.0,43.9837,44.0381,43.8388,43.9022,241121.0
2022-12-27 09:30:00,48.65,48.65,47.91,48.28,26599.0,44.0743,44.0743,43.4039,43.7391,26599.0
2022-12-27 10:00:00,48.18,48.69,48.18,48.64,10250.0,43.6485,44.1106,43.6485,44.0653,10250.0
2022-12-27 10:30:00,48.64,48.87,48.6,48.8,29342.0,44.0653,44.2737,44.029,44.2102,29342.0
2022-12-27 11:00:00,48.76,48.87,48.64,48.7,42820.0,44.174,44.2737,44.0653,44.1196,42820.0
2022-12-27 11:30:00,48.71,48.82,48.7,48.77,16775.0,44.1287,44.2284,44.1196,44.1831,16775.0
2022-12-27 12:00:00,48.79,48.93,48.78,48.84,20735.0,44.2012,44.328,44.1921,44.2465,20735.0
2022-12-27 12:30:00,48.82,48.92,48.81,48.92,32685.0,44.2284,44.3189,44.2193,44.3189,32685.0
2022-12-27 13:00:00,48.93,49.12,48.92,49.09,34895.0,44.328,44.5001,44.3189,44.473,34895.0
2022-12-27 13:30:00,49.08,49.1,48.72,48.79,42517.0,44.4639,44.482,44.1378,44.2012,42517.0
2022-12-27 14:00:00,48.76,48.87,48.67,48.68,25871.0,44.174,44.2737,44.0925,44.1015,25871.0
2022-12-27 14:30:00,48.67,48.82,48.57,48.79,26512.0,44.0925,44.2284,44.0019,44.2012,26512.0
2022-12-27 15:00:00,48.79,48.94,48.78,48.9,31502.0,44.2012,44.3371,44.1921,44.3008,31502.0
2022-12-27 15:30:00,48.91,48.98,48.79,48.84,114996.0,44.3099,44.3733,44.2012,44.2465,114996.0
2022-12-28 09:30:00,48.87,48.9,48.53,48.53,15924.0,44.2737,44.3008,43.9656,43.9656,15924.0
2022-12-28 10:00:00,48.48,48.61,48.23,48.23,11686.0,43.9203,44.0381,43.6938,43.6938,11686.0
2022-12-28 10:30:00,48.22,48.37,48.15,48.37,19410.0,43.6848,43.8207,43.6214,43.8207,19410.0
2022-12-28 11:00:00,48.39,48.4,48.17,48.22,12188.0,43.8388,43.8479,43.6395,43.6848,12188.0
2022-12-28 11:30:00,48.23,48.29,48.11,48.11,19352.0,43.6938,43.7482,43.5851,43.5851,19352.0
2022-12-28 12:00:00,48.09,48.15,47.94,48.03,15515.0,43.567,43.6214,43.4311,43.5127,15515.0
2022-12-28 12:30:00,48.06,48.3,48.05,48.29,24762.0,43.5398,43.7573,43.5308,43.7482,24762.0
2022-12-28 13:00:00,48.29,48.38,48.27,48.29,15888.0,43.7482,43.8297,43.7301,43.7482,15888.0
2022-12-28 13:30:00,48.31,48.39,48.25,48.34,13914.0,43.7663,43.8388,43.712,43.7935,13914.0
2022-12-28 14:00:00,48.35,48.4,48.29,48.34,16936.0,43.8026,43.8479,43.7482,43.7935,16936.0
2022-12-28 14:30:00,48.33,48.47,48.31,48.38,22812.0,43.7844,43.9113,43.7663,43.8297,22812.0
2022-12-28 15:00:00,48.38,48.38,48.1,48.12,23798.0,43.8297,43.8297,43.5761,43.5942,23798.0
2022-12-28 15:30:00,48.12,48.16,47.97,47.97,96748.0,43.5942,43.6304,43.4583,43.4583,96748.0
2022-12-29 09:30:00,48.06,48.33,47.92,48.28,16854.0,43.5398,43.7844,43.413,43.7391,16854.0
2022-12-29 10:00:00,48.31,48.83,48.31,48.71,20896.0,43.7663,44.2374,43.7663,44.1287,20896.0
2022-12-29 10:30:00,48.68,48.86,48.61,48.78,20506.0,44.1015,44.2646,44.0381,44.1921,20506.0
2022-12-29 11:00:00,48.77,48.83,48.66,48.82,15171.0,44.1831,44.2374,44.0834,44.2284,15171.0
2022-12-29 11:30:00,48.82,49.11,48.82,49.08,14993.0,44.2284,44.4911,44.2284,44.4639,14993.0
2022-12-29 12:00:00,49.1,49.18,49.05,49.09,16390.0,44.482,44.5545,44.4367,44.473,16390.0
2022-12-29 12:30:00,49.08,49.31,49.07,49.25,29772.0,44.4639,44.6723,44.4548,44.6179,29772.0
2022-12-29 13:00:00,49.23,49.28,49.0,49.0,30845.0,44.5998,44.6451,44.3914,44.3914,30845.0
2022-12-29 13:30:00,49.01,49.05,48.85,49.01,22914.0,44.4005,44.4367,44.2555,44.4005,22914.0
2022-12-29 14:00:00,49.01,49.06,48.94,48.98,24379.0,44.4005,44.4458,44.3371,44.3733,24379.0
2022-12-29 14:30:00,48.98,49.11,48.97,49.02,23390.0,44.3733,44.4911,44.3642,44.4095,23390.0
2022-12-29 15:00:00,49.0,49.05,48.84,48.95,27592.0,44.3914,44.4367,44.2465,44.3461,27592.0
2022-12-29 15:30:00,48.98,49.15,48.98,49.08,106861.0,44.3733,44.5273,44.3733,44.4639,106861.0
2022-12-30 09:30:00,48.61,49.08,48.5,49.06,19513.0,44.0381,44.4639,43.9385,44.4458,19513.0
2022-12-30 10:00:00,49.06,49.38,49.01,49.33,29073.0,44.4458,44.7357,44.4005,44.6904,29073.0
2022-12-30 10:30:00,49.35,49.41,49.25,49.28,17835.0,44.7085,44.7629,44.6179,44.6451,17835.0
2022-12-30 11:00:00,49.26,49.3,49.13,49.15,13875.0,44.627,44.6632,44.5092,44.5273,13875.0
2022-12-30 11:30:00,49.13,49.28,49.1,49.24,10889.0,44.5092,44.6451,44.482,44.6089,10889.0
2022-12-30 12:00:00,49.24,49.24,49.12,49.17,10848.0,44.6089,44.6089,44.5001,44.5454,10848.0
2022-12-30 12:30:00,49.21,49.23,49.12,49.23,9874.0,44.5817,44.5998,44.5001,44.5998,9874.0
2022-12-30 13:00:00,49.23,49.23,48.89,48.98,12525.0,44.5998,44.5998,44.2918,44.3733,12525.0
2022-12-30 13:30:00,48.99,49.08,48.93,49.02,14374.0,44.3824,44.4639,44.328,44.4095,14374.0
2022-12-30 14:00:00,49.03,49.04,48.83,48.96,14205.0,44.4186,44.4277,44.2374,44.3552,14205.0
2022-12-30 14:30:00,48.96,48.98,48.82,48.84,17135.0,44.3552,44.3733,44.2284,44.2465,17135.0
2022-12-30 15:00:00,48.84,49.02,48.82,48.82,41306.0,44.2465,44.4095,44.2284,44.2284,41306.0
2022-12-30 15:30:00,48.81,49.23,48.81,49.16,91221.0,44.2193,44.5998,44.2193,44.5364,91221.0
2023-01-03 09:30:00,48.68,49.8,48.51,49.14,113464.0,44.1015,45.1162,43.9475,44.5183,113464.0
2023-01-03 10:00:00,49.15,49.4,48.73,49.06,35445.0,44.5273,44.7538,44.1468,44.4458,35445.0
2023-01-03 10:30:00,49.06,49.47,49.01,49.47,30906.0,44.4458,44.8172,44.4005,44.8172,30906.0
2023-01-03 11:00:00,49.48,49.55,49.21,49.3,28552.0,44.8263,44.8897,44.5817,44.6632,28552.0
2023-01-03 11:30:00,49.29,49.29,49.05,49.08,26090.0,44.6541,44.6541,44.4367,44.4639,26090.0
2023-01-03 12:00:00,49.08,49.09,48.82,48.96,24857.0,44.4639,44.473,44.2284,44.3552,24857.0
2023-01-03 12:30:00,48.96,49.08,48.67,48.76,30982.0,44.3552,44.4639,44.0925,44.174,30982.0
2023-01-03 13:00:00,48.75,48.91,48.66,48.87,18536.0,44.1649,44.3099,44.0834,44.2737,18536.0
2023-01-03 13:30:00,48.85,48.85,48.7,48.78,30613.0,44.2555,44.2555,44.1196,44.1921,30613.0
2023-01-03 14:00:00,48.8,48.81,48.46,48.49,23933.0,44.2102,44.2193,43.9022,43.9294,23933.0
2023-01-03 14:30:00,48.49,48.71,48.26,48.56,31057.0,43.9294,44.1287,43.721,43.9928,31057.0
2023-01-03 15:00:00,48.56,48.74,48.49,48.64,66947.0,43.9928,44.1559,43.9294,44.0653,66947.0
2023-01-03 15:30:00,48.64,48.66,48.4,48.45,186933.0,44.0653,44.0834,43.8479,43.8932,186933.0
2023-01-04 09:30:00,49.08,49.65,48.97,49.6,70936.0,44.4639,44.9803,44.3642,44.935,70936.0
2023-01-04 10:00:00,49.57,49.82,49.29,49.82,51179.0,44.9078,45.1343,44.6541,45.1343,51179.0
2023-01-04 10:30:00,49.8,50.11,49.79,50.06,45838.0,45.1162,45.397,45.1071,45.3517,45838.0
2023-01-04 11:00:00,50.07,50.46,49.95,50.42,40354.0,45.3608,45.7141,45.2521,45.6779,40354.0
2023-01-04 11:30:00,50.46,50.84,50.46,50.76,48754.0,45.7141,46.0584,45.7141,45.9859,48754.0
2023-01-04 12:00:00,50.8,50.8,50.38,50.51,32573.0,46.0221,46.0221,45.6416,45.7594,32573.0
2023-01-04 12:30:00,50.51,50.61,50.36,50.4,45274.0,45.7594,45.85,45.6235,45.6598,45274.0
2023-01-04 13:00:00,50.39,50.49,50.33,50.38,46998.0,45.6507,45.7413,45.5963,45.6416,46998.0
2023-01-04 13:30:00,50.36,50.51,50.29,50.29,37255.0,45.6235,45.7594,45.5601,45.5601,37255.0
2023-01-04 14:00:00,50.21,50.52,50.05,50.13,80444.0,45.4876,45.7685,45.3427,45.4151,80444.0
2023-01-04 14:30:00,50.13,50.39,50.1,50.39,71374.0,45.4151,45.6507,45.388,45.6507,71374.0
2023-01-04 15:00:00,50.4,50.48,50.29,50.34,53451.0,45.6598,45.7322,45.5601,45.6054,53451.0
2023-01-04 15:30:00,50.31,50.35,50.07,50.24,322799.0,45.5782,45.6145,45.3608,45.5148,322799.0
2023-01-05 09:30:00,49.74,49.95,48.87,48.93,65602.0,45.0618,45.2521,44.2737,44.328,65602.0
2023-01-05 10:00:00,48.92,49.4,48.79,49.32,50899.0,44.3189,44.7538,44.2012,44.6813,50899.0
2023-01-05 10:30:00,49.32,49.57,49.25,49.26,16301.0,44.6813,44.9078,44.6179,44.627,16301.0
2023-01-05 11:00:00,49.24,49.31,48.92,48.98,18435.0,44.6089,44.6723,44.3189,44.3733,18435.0
2023-01-05 11:30:00,48.95,49.2,48.91,49.12,15328.0,44.3461,44.5726,44.3099,44.5001,15328.0
2023-01-05 12:00:00,49.12,49.37,49.12,49.27,15867.0,44.5001,44.7266,44.5001,44.636,15867.0
2023-01-05 12:30:00,49.27,49.36,49.23,49.25,11418.0,44.636,44.7176,44.5998,44.6179,11418.0
2023-01-05 13:00:00,49.26,49.69,49.25,49.64,45292.0,44.627,45.0165,44.6179,44.9712,45292.0
2023-01-05 13:30:00,49.63,49.76,49.6,49.64,26673.0,44.9622,45.0799,44.935,44.9712,26673.0
2023-01-05 14:00:00,49.65,49.71,49.51,49.54,15347.0,44.9803,45.0346,44.8535,44.8806,15347.0
2023-01-05 14:30:00,49.54,49.74,49.54,49.63,19556.0,44.8806,45.0618,44.8806,44.9622,19556.0
2023-01-05 15:00:00,49.59,49.62,49.43,49.48,20964.0,44.9259,44.9531,44.781,44.8263,20964.0
2023-01-05 15:30:00,49.47,49.52,49.33,49.36,123255.0,44.8172,44.8625,44.6904,44.7176,123255.0
2023-01-06 09:30:00,49.83,50.06,49.43,49.73,26516.0,45.1434,45.3517,44.781,45.0528,26516.0
2023-01-06 10:00:00,49.76,50.15,49.73,50.0,67522.0,45.0799,45.4333,45.0528,45.2974,67522.0
2023-01-06 10:30:00,50.0,50.56,50.0,50.46,38020.0,45.2974,45.8047,45.2974,45.7141,38020.0
2023-01-06 11:00:00,50.43,50.44,50.28,50.4,22445.0,45.6869,45.696,45.551,45.6598,22445.0
2023-01-06 11:30:00,50.42,50.55,50.3,50.45,16543.0,45.6779,45.7956,45.5692,45.705,16543.0
2023-01-06 12:00:00,50.44,50.53,50.4,50.4,17337.0,45.696,45.7775,45.6598,45.6598,17337.0
2023-01-06 12:30:00,50.41,50.46,50.31,50.43,32518.0,45.6688,45.7141,45.5782,45.6869,32518.0
2023-01-06 13:00:00,50.44,50.62,50.43,50.62,17593.0,45.696,45.8591,45.6869,45.8591,17593.0
2023-01-06 13:30:00,50.62,50.89,50.62,50.77,35156.0,45.8591,46.1037,45.8591,45.995,35156.0
2023-01-06 14:00:00,50.77,51.19,50.74,51.1,107962.0,45.995,46.3754,45.9678,46.2939,107962.0
2023-01-06 14:30:00,51.1,51.22,51.1,51.17,30478.0,46.2939,46.4026,46.2939,46.3573,30478.0
2023-01-06 15:00:00,51.17,51.42,51.17,51.34,125479.0,46.3573,46.5838,46.3573,46.5113,125479.0
2023-01-06 15:30:00,51.34,51.46,51.23,51.26,274393.0,46.5113,46.6201,46.4117,46.4389,274393.0
2023-01-09 09:30:00,51.63,51.74,51.02,51.09,48550.0,46.7741,46.8737,46.2214,46.2849,48550.0
2023-01-09 10:00:00,51.09,51.18,50.96,51.06,18576.0,46.2849,46.3664,46.1671,46.2577,18576.0
2023-01-09 10:30:00,51.04,51.26,51.04,51.1,18787.0,46.2396,46.4389,46.2396,46.2939,18787.0
2023-01-09 11:00:00,51.08,51.31,51.05,51.25,28710.0,46.2758,46.4842,46.2486,46.4298,28710.0
2023-01-09 11:30:00,51.26,51.4,51.16,51.33,14908.0,46.4389,46.5657,46.3483,46.5023,14908.0
2023-01-09 12:00:00,51.34,51.41,51.22,51.34,16035.0,46.5113,46.5748,46.4026,46.5113,16035.0
2023-01-09 12:30:00,51.35,51.38,51.2,51.25,13628.0,46.5204,46.5476,46.3845,46.4298,13628.0
2023-01-09 13:00:00,51.22,51.28,51.06,51.27,16343.0,46.4026,46.457,46.2577,46.4479,16343.0
2023-01-09 13:30:00,51.28,51.28,51.0,51.19,23193.0,46.457,46.457,46.2033,46.3754,23193.0
2023-01-09 14:00:00,51.19,51.4,51.12,51.34,37950.0,46.3754,46.5657,46.312,46.5113,37950.0
2023-01-09 14:30:00,51.3,51.36,51.09,51.09,43831.0,46.4751,46.5295,46.2849,46.2849,43831.0
2023-01-09 15:00:00,51.07,51.25,51.05,51.09,34592.0,46.2667,46.4298,46.2486,46.2849,34592.0
2023-01-09 15:30:00,51.09,51.12,50.9,51.02,169400.0,46.2849,46.312,46.1127,46.2214,169400.0
2023-01-10 09:30:00,50.89,51.19,50.57,50.71,26002.0,46.1037,46.3754,45.8138,45.9406,26002.0
2023-01-10 10:00:00,50.67,51.11,50.63,50.94,22172.0,45.9044,46.303,45.8681,46.149,22172.0
2023-01-10 10:30:00,50.96,51.17,50.77,51.15,40070.0,46.1671,46.3573,45.995,46.3392,40070.0
2023-01-10 11:00:00,51.15,51.39,51.14,51.22,20810.0,46.3392,46.5566,46.3302,46.4026,20810.0
2023-01-10 11:30:00,51.22,51.27,51.14,51.23,18900.0,46.4026,46.4479,46.3302,46.4117,18900.0
2023-01-10 12:00:00,51.18,51.23,51.05,51.1,14683.0,46.3664,46.4117,46.2486,46.2939,14683.0
2023-01-10 12:30:00,51.1,51.2,51.09,51.11,24628.0,46.2939,46.3845,46.2849,46.303,24628.0
2023-01-10 13:00:00,51.11,51.27,51.07,51.27,41398.0,46.303,46.4479,46.2667,46.4479,41398.0
2023-01-10 13:30:00,51.29,51.34,51.14,51.19,41244.0,46.466,46.5113,46.3302,46.3754,41244.0
2023-01-10 14:00:00,51.2,51.23,51.05,51.09,39041.0,46.3845,46.4117,46.2486,46.2849,39041.0
2023-01-10 14:30:00,51.09,51.11,50.9,50.94,41208.0,46.2849,46.303,46.1127,46.149,41208.0
2023-01-10 15:00:00,50.94,51.07,50.89,50.93,35524.0,46.149,46.2667,46.1037,46.1399,35524.0
2023-01-10 15:30:00,50.92,51.05,50.88,51.05,115420.0,46.1308,46.2486,46.0946,46.2486,115420.0
2023-01-11 09:30:00,51.3,51.42,50.89,51.16,24771.0,46.4751,46.5838,46.1037,46.3483,24771.0
2023-01-11 10:00:00,51.18,51.22,50.92,51.17,33536.0,46.3664,46.4026,46.1308,46.3573,33536.0
2023-01-11 10:30:00,51.13,51.13,50.89,50.9,22093.0,46.3211,46.3211,46.1037,46.1127,22093.0
2023-01-11 11:00:00,50.88,51.22,50.88,51.19,9528.0,46.0946,46.4026,46.0946,46.3754,9528.0
2023-01-11 11:30:00,51.21,51.46,51.2,51.42,9891.0,46.3936,46.6201,46.3845,46.5838,9891.0
2023-01-11 12:00:00,51.45,51.47,51.33,51.36,8562.0,46.611,46.6291,46.5023,46.5295,8562.0
2023-01-11 12:30:00,51.38,51.62,51.34,51.62,20981.0,46.5476,46.765,46.5113,46.765,20981.0
2023-01-11 13:00:00,51.62,51.77,51.62,51.72,15793.0,46.765,46.9009,46.765,46.8556,15793.0
2023-01-11 13:30:00,51.69,51.7,51.38,51.4,17878.0,46.8284,46.8375,46.5476,46.5657,17878.0
2023-01-11 14:00:00,51.4,51.55,51.31,51.5,13085.0,46.5657,46.7016,46.4842,46.6563,13085.0
2023-01-11 14:30:00,51.5,51.59,51.46,51.49,15664.0,46.6563,46.7378,46.6201,46.6472,15664.0
2023-01-11 15:00:00,51.48,51.56,51.38,51.38,30365.0,46.6382,46.7107,46.5476,46.5476,30365.0
2023-01-11 15:30:00,51.38,51.38,51.24,51.33,112713.0,46.5476,46.5476,46.4207,46.5023,112713.0
2023-01-12 09:30:00,51.58,52.0,51.49,51.74,31959.0,46.7288,47.1093,46.6472,46.8737,31959.0
2023-01-12 10:00:00,51.76,52.26,51.76,51.96,50766.0,46.8918,47.3448,46.8918,47.073,50766.0
2023-01-12 10:30:00,51.96,51.98,51.68,51.82,32523.0,47.073,47.0911,46.8194,46.9462,32523.0
2023-01-12 11:00:00,51.79,51.99,51.65,51.94,13483.0,46.919,47.1002,46.7922,47.0549,13483.0
2023-01-12 11:30:00,51.95,52.02,51.81,51.93,14408.0,47.064,47.1274,46.9371,47.0459,14408.0
2023-01-12 12:00:00,51.91,52.13,51.89,52.11,27921.0,47.0277,47.227,47.0096,47.2089,27921.0
2023-01-12 12:30:00,52.13,52.13,51.86,51.89,20973.0,47.227,47.227,46.9824,47.0096,20973.0
2023-01-12 13:00:00,51.92,52.03,51.69,51.69,36990.0,47.0368,47.1364,46.8284,46.8284,36990.0
2023-01-12 13:30:00,51.69,51.89,51.61,51.88,51663.0,46.8284,47.0096,46.7559,47.0006,51663.0
2023-01-12 14:00:00,51.9,52.09,51.9,51.94,48003.0,47.0187,47.1908,47.0187,47.0549,48003.0
2023-01-12 14:30:00,51.89,51.93,51.68,51.8,25545.0,47.0096,47.0459,46.8194,46.9281,25545.0
2023-01-12 15:00:00,51.79,51.86,51.62,51.67,38634.0,46.919,46.9824,46.765,46.8103,38634.0
2023-01-12 15:30:00,51.66,51.68,51.39,51.45,238699.0,46.8012,46.8194,46.5566,46.611,238699.0
2023-01-13 09:30:00,50.68,50.83,49.65,50.39,47469.0,45.9134,46.0493,44.9803,45.6507,47469.0
2023-01-13 10:00:00,50.37,50.57,50.1,50.27,29794.0,45.6326,45.8138,45.388,45.542,29794.0
2023-01-13 10:30:00,50.32,50.57,50.28,50.3,43687.0,45.5873,45.8138,45.551,45.5692,43687.0
2023-01-13 11:00:00,50.3,50.76,50.2,50.68,31665.0,45.5692,45.9859,45.4786,45.9134,31665.0
2023-01-13 11:30:00,50.7,50.71,50.4,50.63,59603.0,45.9315,45.9406,45.6598,45.8681,59603.0
2023-01-13 12:00:00,50.66,51.03,50.6,50.92,50779.0,45.8953,46.2305,45.8409,46.1308,50779.0
2023-01-13 12:30:00,50.9,51.09,50.83,51.04,37732.0,46.1127,46.2849,46.0493,46.2396,37732.0
2023-01-13 13:00:00,51.03,51.09,50.92,50.94,18332.0,46.2305,46.2849,46.1308,46.149,18332.0
2023-01-13 13:30:00,50.93,51.2,50.91,51.13,39174.0,46.1399,46.3845,46.1218,46.3211,39174.0
2023-01-13 14:00:00,51.13,51.18,51.04,51.08,43123.0,46.3211,46.3664,46.2396,46.2758,43123.0
2023-01-13 14:30:00,51.08,51.19,50.97,51.19,24633.0,46.2758,46.3754,46.1761,46.3754,24633.0
2023-01-13 15:00:00,51.2,51.33,51.19,51.23,33544.0,46.3845,46.5023,46.3754,46.4117,33544.0
2023-01-13 15:30:00,51.2,51.44,51.17,51.39,114302.0,46.3845,46.6019,46.3573,46.5566,114302.0
2023-01-17 09:30:00,51.15,51.22,50.32,50.44,39999.0,46.3392,46.4026,45.5873,45.696,39999.0
2023-01-17 10:00:00,50.42,50.97,50.42,50.87,184417.0,45.6779,46.1761,45.6779,46.0855,184417.0
2023-01-17 10:30:00,50.88,50.9,50.55,50.69,32242.0,46.0946,46.1127,45.7956,45.9225,32242.0
2023-01-17 11:00:00,50.68,50.7,50.32,50.46,56979.0,45.9134,45.9315,45.5873,45.7141,56979.0
2023-01-17 11:30:00,50.46,50.69,50.42,50.49,76528.0,45.7141,45.9225,45.6779,45.7413,76528.0
2023-01-17 12:00:00,50.52,50.58,50.37,50.43,68394.0,45.7685,45.8228,45.6326,45.6869,68394.0
2023-01-17 12:30:00,50.44,50.84,50.4,50.68,179514.0,45.696,46.0584,45.6598,45.9134,179514.0
2023-01-17 13:00:00,50.68,50.96,50.68,50.74,99809.0,45.9134,46.1671,45.9134,45.9678,99809.0
2023-01-17 13:30:00,50.73,51.03,50.72,50.98,28510.0,45.9587,46.2305,45.9497,46.1852,28510.0
2023-01-17 14:00:00,50.98,51.04,50.79,50.89,20361.0,46.1852,46.2396,46.0131,46.1037,20361.0
2023-01-17 14:30:00,50.9,50.95,50.85,50.88,16826.0,46.1127,46.158,46.0674,46.0946,16826.0
2023-01-17 15:00:00,50.95,51.11,50.95,51.0,21324.0,46.158,46.303,46.158,46.2033,21324.0
2023-01-17 15:30:00,50.99,51.07,50.72,50.88,122859.0,46.1943,46.2667,45.9497,46.0946,122859.0
2023-01-18 09:30:00,50.55,50.55,49.45,50.16,70448.0,45.7956,45.7956,44.7991,45.4423,70448.0
2023-01-18 10:00:00,50.16,50.58,50.13,50.17,44038.0,45.4423,45.8228,45.4151,45.4514,44038.0
2023-01-18 10:30:00,50.17,50.22,49.58,49.63,63218.0,45.4514,45.4967,44.9169,44.9622,63218.0
2023-01-18 11:00:00,49.63,49.64,49.16,49.19,63866.0,44.9622,44.9712,44.5364,44.5636,63866.0
2023-01-18 11:30:00,49.2,49.28,48.99,49.11,48840.0,44.5726,44.6451,44.3824,44.4911,48840.0
2023-01-18 12:00:00,49.11,49.26,49.07,49.07,58751.0,44.4911,44.627,44.4548,44.4548,58751.0
2023-01-18 12:30:00,49.06,49.06,48.8,48.84,43438.0,44.4458,44.4458,44.2102,44.2465,43438.0
2023-01-18 13:00:00,48.84,48.98,48.72,48.98,36848.0,44.2465,44.3733,44.1378,44.3733,36848.0
2023-01-18 13:30:00,48.97,49.04,48.81,48.83,28803.0,44.3642,44.4277,44.2193,44.2374,28803.0
2023-01-18 14:00:00,48.82,48.84,48.59,48.66,41762.0,44.2284,44.2465,44.02,44.0834,41762.0
2023-01-18 14:30:00,48.66,48.73,48.56,48.63,59373.0,44.0834,44.1468,43.9928,44.0562,59373.0
2023-01-18 15:00:00,48.64,48.72,48.28,48.48,126444.0,44.0653,44.1378,43.7391,43.9203,126444.0
2023-01-18 15:30:00,48.48,48.55,48.2,48.25,308803.0,43.9203,43.9837,43.6667,43.712,308803.0
2023-01-19 09:30:00,47.71,48.4,47.56,48.01,102255.0,43.2228,43.8479,43.0869,43.4945,102255.0
2023-01-19 10:00:00,47.98,48.74,47.98,48.41,74355.0,43.4674,44.1559,43.4674,43.8569,74355.0
2023-01-19 10:30:00,48.39,48.49,48.01,48.19,109191.0,43.8388,43.9294,43.4945,43.6576,109191.0
2023-01-19 11:00:00,48.18,48.43,48.18,48.29,57886.0,43.6485,43.875,43.6485,43.7482,57886.0
2023-01-19 11:30:00,48.26,48.62,48.26,48.57,29581.0,43.721,44.0472,43.721,44.0019,29581.0
2023-01-19 12:00:00,48.58,48.9,48.55,48.6,34080.0,44.0109,44.3008,43.9837,44.029,34080.0
2023-01-19 12:30:00,48.61,48.77,48.52,48.77,26648.0,44.0381,44.1831,43.9566,44.1831,26648.0
2023-01-19 13:00:00,48.8,49.01,48.73,48.94,26102.0,44.2102,44.4005,44.1468,44.3371,26102.0
2023-01-19 13:30:00,48.95,49.27,48.95,49.21,53997.0,44.3461,44.636,44.3461,44.5817,53997.0
2023-01-19 14:00:00,49.2,49.37,49.14,49.35,52702.0,44.5726,44.7266,44.5183,44.7085,52702.0
2023-01-19 14:30:00,49.35,49.47,49.2,49.23,55356.0,44.7085,44.8172,44.5726,44.5998,55356.0
2023-01-19 15:00:00,49.23,49.31,49.05,49.28,91660.0,44.5998,44.6723,44.4367,44.6451,91660.0
2023-01-19 15:30:00,49.29,49.55,49.19,49.53,346501.0,44.6541,44.8897,44.5636,44.8716,346501.0
2023-01-20 09:30:00,49.99,51.06,49.52,51.03,188391.0,45.2883,46.2577,44.8625,46.2305,188391.0
2023-01-20 10:00:00,51.03,51.35,50.81,51.18,200073.0,46.2305,46.5204,46.0312,46.3664,200073.0
2023-01-20 10:30:00,51.21,51.5,50.93,51.32,76335.0,46.3936,46.6563,46.1399,46.4932,76335.0
2023-01-20 11:00:00,51.32,51.6,51.19,51.59,59326.0,46.4932,46.7469,46.3754,46.7378,59326.0
2023-01-20 11:30:00,51.6,51.6,51.3,51.35,68970.0,46.7469,46.7469,46.4751,46.5204,68970.0
2023-01-20 12:00:00,51.35,51.47,51.17,51.43,72240.0,46.5204,46.6291,46.3573,46.5929,72240.0
2023-01-20 12:30:00,51.44,51.44,51.23,51.26,38148.0,46.6019,46.6019,46.4117,46.4389,38148.0
2023-01-20 13:00:00,51.27,51.43,51.2,51.21,43682.0,46.4479,46.5929,46.3845,46.3936,43682.0
2023-01-20 13:30:00,51.21,51.37,51.2,51.22,47506.0,46.3936,46.5385,46.3845,46.4026,47506.0
2023-01-20 14:00:00,51.22,51.53,51.18,51.49,79107.0,46.4026,46.6835,46.3664,46.6472,79107.0
2023-01-20 14:30:00,51.49,51.49,51.24,51.4,61172.0,46.6472,46.6472,46.4207,46.5657,61172.0
2023-01-20 15:00:00,51.42,51.66,51.42,51.6,105622.0,46.5838,46.8012,46.5838,46.7469,105622.0
2023-01-20 15:30:00,51.59,51.65,51.38,51.48,446264.0,46.7378,46.7922,46.5476,46.6382,446264.0
2023-01-23 09:30:00,51.6,52.46,51.27,51.92,156769.0,46.7469,47.526,46.4479,47.0368,156769.0
2023-01-23 10:00:00,51.9,52.45,51.88,52.34,103089.0,47.0187,47.5169,47.0006,47.4173,103089.0
2023-01-23 10:30:00,52.34,52.7,52.32,52.68,79111.0,47.4173,47.7434,47.3992,47.7253,79111.0
2023-01-23 11:00:00,52.69,53.08,52.66,52.81,98485.0,47.7344,48.0877,47.7072,47.8431,98485.0
2023-01-23 11:30:00,52.81,53.11,52.78,52.95,48558.0,47.8431,48.1149,47.8159,47.9699,48558.0
2023-01-23 12:00:00,52.95,53.19,52.9,53.15,62466.0,47.9699,48.1873,47.9246,48.1511,62466.0
2023-01-23 12:30:00,53.16,53.24,52.93,53.04,97823.0,48.1602,48.2326,47.9518,48.0515,97823.0
2023-01-23 13:00:00,53.04,53.07,52.87,52.96,74034.0,48.0515,48.0786,47.8974,47.979,74034.0
2023-01-23 13:30:00,52.96,53.17,52.95,52.99,70231.0,47.979,48.1692,47.9699,48.0062,70231.0
2023-01-23 14:00:00,52.98,53.1,52.83,52.99,78703.0,47.9971,48.1058,47.8612,48.0062,78703.0
2023-01-23 14:30:00,52.97,53.03,52.64,52.79,84347.0,47.988,48.0424,47.6891,47.825,84347.0
2023-01-23 15:00:00,52.79,52.86,52.52,52.61,176820.0,47.825,47.8884,47.5804,47.6619,176820.0
2023-01-23 15:30:00,52.62,52.73,52.42,52.65,537936.0,47.671,47.7706,47.4898,47.6981,537936.0
2023-01-24 09:30:00,51.96,52.09,50.25,50.6,386626.0,47.073,47.1908,45.5239,45.8409,386626.0
2023-01-24 10:00:00,50.6,51.22,50.55,51.08,196717.0,45.8409,46.4026,45.7956,46.2758,196717.0
2023-01-24 10:30:00,51.09,51.43,50.86,51.27,187331.0,46.2849,46.5929,46.0765,46.4479,187331.0
2023-01-24 11:00:00,51.27,51.51,51.23,51.31,318955.0,46.4479,46.6654,46.4117,46.4842,318955.0
2023-01-24 11:30:00,51.29,51.37,50.58,50.91,307620.0,46.466,46.5385,45.8228,46.1218,307620.0
2023-01-24 12:00:00,50.91,51.54,50.65,51.52,116583.0,46.1218,46.6925,45.8862,46.6744,116583.0
2023-01-24 12:30:00,51.51,51.61,51.0,51.07,141457.0,46.6654,46.7559,46.2033,46.2667,141457.0
2023-01-24 13:00:00,51.07,51.41,50.9,51.39,56310.0,46.2667,46.5748,46.1127,46.5566,56310.0
2023-01-24 13:30:00,51.39,51.83,51.35,51.78,107095.0,46.5566,46.9553,46.5204,46.91,107095.0
2023-01-24 14:00:00,51.77,51.82,51.42,51.57,117280.0,46.9009,46.9462,46.5838,46.7197,117280.0
2023-01-24 14:30:00,51.57,51.67,51.55,51.63,66510.0,46.7197,46.8103,46.7016,46.7741,66510.0
2023-01-24 15:00:00,51.63,51.76,51.54,51.64,109155.0,46.7741,46.8918,46.6925,46.7831,109155.0
2023-01-24 15:30:00,51.64,51.9,51.62,51.77,388300.0,46.7831,47.0187,46.765,46.9009,388300.0
2023-01-25 09:30:00,50.82,51.18,50.47,50.51,115040.0,46.0402,46.3664,45.7232,45.7594,115040.0
2023-01-25 10:00:00,50.52,51.11,50.49,50.74,87216.0,45.7685,46.303,45.7413,45.9678,87216.0
2023-01-25 10:30:00,50.73,50.77,50.5,50.57,99267.0,45.9587,45.995,45.7503,45.8138,99267.0
2023-01-25 11:00:00,50.58,50.72,50.47,50.67,77899.0,45.8228,45.9497,45.7232,45.9044,77899.0
2023-01-25 11:30:00,50.68,50.92,50.56,50.79,58335.0,45.9134,46.1308,45.8047,46.0131,58335.0
2023-01-25 12:00:00,50.77,50.87,50.7,50.78,121389.0,45.995,46.0855,45.9315,46.004,121389.0
2023-01-25 12:30:00,50.79,50.91,50.74,50.77,113712.0,46.0131,46.1218,45.9678,45.995,113712.0
2023-01-25 13:00:00,50.76,51.06,50.74,51.02,242385.0,45.9859,46.2577,45.9678,46.2214,242385.0
2023-01-25 13:30:00,51.02,51.49,51.01,51.38,95646.0,46.2214,46.6472,46.2124,46.5476,95646.0
2023-01-25 14:00:00,51.38,51.81,51.25,51.72,145701.0,46.5476,46.9371,46.4298,46.8556,145701.0
2023-01-25 14:30:00,51.72,51.97,51.55,51.9,113326.0,46.8556,47.0821,46.7016,47.0187,113326.0
2023-01-25 15:00:00,51.91,52.08,51.68,51.83,186744.0,47.0277,47.1817,46.8194,46.9553,186744.0
2023-01-25 15:30:00,51.84,52.08,51.73,52.03,357029.0,46.9643,47.1817,46.8647,47.1364,357029.0
2023-01-26 09:30:00,52.61,52.94,51.9,51.99,43677.0,47.6619,47.9609,47.0187,47.1002,43677.0
2023-01-26 10:00:00,51.98,52.22,51.91,52.03,42800.0,47.0911,47.3086,47.0277,47.1364,42800.0
2023-01-26 10:30:00,52.04,52.04,51.42,51.42,50770.0,47.1455,47.1455,46.5838,46.5838,50770.0
2023-01-26 11:00:00,51.39,51.74,51.39,51.52,38721.0,46.5566,46.8737,46.5566,46.6744,38721.0
2023-01-26 11:30:00,51.51,51.67,51.48,51.66,27481.0,46.6654,46.8103,46.6382,46.8012,27481.0
2023-01-26 12:00:00,51.65,51.74,51.54,51.62,69488.0,46.7922,46.8737,46.6925,46.765,69488.0
2023-01-26 12:30:00,51.62,51.94,51.57,51.85,54085.0,46.765,47.0549,46.7197,46.9734,54085.0
2023-01-26 13:00:00,51.86,52.04,51.85,52.02,46333.0,46.9824,47.1455,46.9734,47.1274,46333.0
2023-01-26 13:30:00,52.02,52.17,51.95,52.14,52148.0,47.1274,47.2633,47.064,47.2361,52148.0
2023-01-26 14:00:00,52.14,52.3,52.07,52.09,46115.0,47.2361,47.3811,47.1727,47.1908,46115.0
2023-01-26 14:30:00,52.07,52.25,52.06,52.25,44417.0,47.1727,47.3358,47.1636,47.3358,44417.0
2023-01-26 15:00:00,52.26,52.28,52.08,52.25,57839.0,47.3448,47.3629,47.1817,47.3358,57839.0
2023-01-26 15:30:00,52.24,52.3,52.09,52.2,222762.0,47.3267,47.3811,47.1908,47.2905,222762.0
2023-01-27 09:30:00,52.2,52.78,52.15,52.65,45388.0,47.2905,47.8159,47.2452,47.6981,45388.0
2023-01-27 10:00:00,52.64,53.0,52.51,52.98,57661.0,47.6891,48.0152,47.5713,47.9971,57661.0
2023-01-27 10:30:00,52.99,53.19,52.71,52.86,94934.0,48.0062,48.1873,47.7525,47.8884,94934.0
2023-01-27 11:00:00,52.86,52.89,52.57,52.87,44086.0,47.8884,47.9156,47.6257,47.8974,44086.0
2023-01-27 11:30:00,52.88,53.23,52.87,53.16,77242.0,47.9065,48.2236,47.8974,48.1602,77242.0
2023-01-27 12:00:00,53.14,53.32,53.14,53.26,37746.0,48.142,48.3051,48.142,48.2508,37746.0
2023-01-27 12:30:00,53.25,53.34,53.22,53.24,23374.0,48.2417,48.3232,48.2145,48.2326,23374.0
2023-01-27 13:00:00,53.25,53.27,53.07,53.07,33169.0,48.2417,48.2598,48.0786,48.0786,33169.0
2023-01-27 13:30:00,53.07,53.3,53.06,53.22,26321.0,48.0786,48.287,48.0696,48.2145,26321.0
2023-01-27 14:00:00,53.22,53.59,53.19,53.47,100096.0,48.2145,48.5497,48.1873,48.441,100096.0
2023-01-27 14:30:00,53.47,53.51,53.15,53.5,81700.0,48.441,48.4772,48.1511,48.4682,81700.0
2023-01-27 15:00:00,53.5,53.72,53.5,53.68,81478.0,48.4682,48.6675,48.4682,48.6313,81478.0
2023-01-27 15:30:00,53.67,53.77,53.37,53.39,275410.0,48.6222,48.7128,48.3504,48.3685,275410.0
2023-01-30 09:30:00,53.01,53.15,52.87,52.99,60262.0,48.0243,48.1511,47.8974,48.0062,60262.0
2023-01-30 10:00:00,52.98,53.09,52.67,52.81,47040.0,47.9971,48.0967,47.7163,47.8431,47040.0
2023-01-30 10:30:00,52.84,52.84,52.52,52.62,27070.0,47.8703,47.8703,47.5804,47.671,27070.0
2023-01-30 11:00:00,52.63,52.83,52.6,52.75,20566.0,47.68,47.8612,47.6528,47.7887,20566.0
2023-01-30 11:30:00,52.77,52.85,52.56,52.66,17081.0,47.8068,47.8793,47.6166,47.7072,17081.0
2023-01-30 12:00:00,52.65,52.72,52.61,52.72,22056.0,47.6981,47.7615,47.6619,47.7615,22056.0
2023-01-30 12:30:00,52.67,52.67,52.32,52.36,68548.0,47.7163,47.7163,47.3992,47.4354,68548.0
2023-01-30 13:00:00,52.35,52.57,52.35,52.46,49273.0,47.4263,47.6257,47.4263,47.526,49273.0
2023-01-30 13:30:00,52.46,52.48,52.33,52.37,45537.0,47.526,47.5441,47.4082,47.4445,45537.0
2023-01-30 14:00:00,52.37,52.39,52.17,52.24,55454.0,47.4445,47.4626,47.2633,47.3267,55454.0
2023-01-30 14:30:00,52.24,52.29,52.17,52.28,44921.0,47.3267,47.372,47.2633,47.3629,44921.0
2023-01-30 15:00:00,52.27,52.33,52.11,52.16,47643.0,47.3539,47.4082,47.2089,47.2542,47643.0
2023-01-30 15:30:00,52.16,52.39,52.14,52.24,184707.0,47.2542,47.4626,47.2361,47.3267,184707.0
2023-01-31 09:30:00,52.27,52.51,52.22,52.24,28791.0,47.3539,47.5713,47.3086,47.3267,28791.0
2023-01-31 10:00:00,52.19,52.32,52.0,52.26,20865.0,47.2814,47.3992,47.1093,47.3448,20865.0
2023-01-31 10:30:00,52.26,52.59,52.24,52.57,30982.0,47.3448,47.6438,47.3267,47.6257,30982.0
2023-01-31 11:00:00,52.57,52.82,52.57,52.78,20264.0,47.6257,47.8521,47.6257,47.8159,20264.0
2023-01-31 11:30:00,52.79,52.9,52.67,52.89,22487.0,47.825,47.9246,47.7163,47.9156,22487.0
2023-01-31 12:00:00,52.88,53.0,52.84,52.88,15649.0,47.9065,48.0152,47.8703,47.9065,15649.0
2023-01-31 12:30:00,52.88,53.06,52.87,52.98,21972.0,47.9065,48.0696,47.8974,47.9971,21972.0
2023-01-31 13:00:00,53.0,53.08,52.86,52.9,14559.0,48.0152,48.0877,47.8884,47.9246,14559.0
2023-01-31 13:30:00,52.9,53.05,52.88,53.04,14619.0,47.9246,48.0605,47.9065,48.0515,14619.0
2023-01-31 14:00:00,53.04,53.11,53.02,53.07,20377.0,48.0515,48.1149,48.0333,48.0786,20377.0
2023-01-31 14:30:00,53.08,53.13,52.96,53.05,21982.0,48.0877,48.133,47.979,48.0605,21982.0
2023-01-31 15:00:00,53.04,53.09,52.9,52.98,33336.0,48.0515,48.0967,47.9246,47.9971,33336.0
2023-01-31 15:30:00,52.98,53.16,52.95,53.16,175853.0,47.9971,48.1602,47.9699,48.1602,175853.0
2023-02-01 09:30:00,52.87,53.41,52.67,53.36,43743.0,47.8974,48.3867,47.7163,48.3414,43743.0
2023-02-01 10:00:00,53.35,53.4,53.06,53.4,15800.0,48.3323,48.3776,48.0696,48.3776,15800.0
2023-02-01 10:30:00,53.38,53.55,53.09,53.15,35780.0,48.3595,48.5135,48.0967,48.1511,35780.0
2023-02-01 11:00:00,53.17,53.42,53.11,53.42,51914.0,48.1692,48.3957,48.1149,48.3957,51914.0
2023-02-01 11:30:00,53.41,53.48,53.22,53.44,32968.0,48.3867,48.4501,48.2145,48.4138,32968.0
2023-02-01 12:00:00,53.43,53.49,53.32,53.37,16079.0,48.4048,48.4591,48.3051,48.3504,16079.0
2023-02-01 12:30:00,53.4,53.43,53.33,53.35,20473.0,48.3776,48.4048,48.3142,48.3323,20473.0
2023-02-01 13:00:00,53.37,53.48,53.34,53.36,14229.0,48.3504,48.4501,48.3232,48.3414,14229.0
2023-02-01 13:30:00,53.38,53.43,53.2,53.33,16002.0,48.3595,48.4048,48.1964,48.3142,16002.0
2023-02-01 14:00:00,53.29,53.41,53.05,53.23,61501.0,48.2779,48.3867,48.0605,48.2236,61501.0
2023-02-01 14:30:00,53.26,54.02,52.93,53.9,131486.0,48.2508,48.9393,47.9518,48.8306,131486.0
2023-02-01 15:00:00,53.92,54.23,53.69,53.76,75627.0,48.8487,49.1295,48.6403,48.7037,75627.0
2023-02-01 15:30:00,53.76,54.1,53.21,53.39,244965.0,48.7037,49.0118,48.2055,48.3685,244965.0
2023-02-02 09:30:00,53.93,54.18,53.67,53.67,60566.0,48.8577,49.0842,48.6222,48.6222,60566.0
2023-02-02 10:00:00,53.68,53.96,53.53,53.88,42013.0,48.6313,48.8849,48.4954,48.8124,42013.0
2023-02-02 10:30:00,53.91,54.78,53.9,54.78,52236.0,48.8396,49.6278,48.8306,49.6278,52236.0
2023-02-02 11:00:00,54.8,54.83,54.48,54.63,17977.0,49.6459,49.6731,49.356,49.4919,17977.0
2023-02-02 11:30:00,54.63,54.65,54.33,54.38,23673.0,49.4919,49.51,49.2201,49.2654,23673.0
2023-02-02 12:00:00,54.39,54.54,54.33,54.41,30941.0,49.2745,49.4104,49.2201,49.2926,30941.0
2023-02-02 12:30:00,54.4,54.47,54.33,54.43,16015.0,49.2835,49.347,49.2201,49.3107,16015.0
2023-02-02 13:00:00,54.44,54.53,54.39,54.46,18507.0,49.3198,49.4013,49.2745,49.3379,18507.0
2023-02-02 13:30:00,54.46,54.53,54.4,54.44,21529.0,49.3379,49.4013,49.2835,49.3198,21529.0
2023-02-02 14:00:00,54.47,54.51,54.13,54.18,24437.0,49.347,49.3832,49.0389,49.0842,24437.0
2023-02-02 14:30:00,54.18,54.19,53.75,53.76,48104.0,49.0842,49.0933,48.6947,48.7037,48104.0
2023-02-02 15:00:00,53.74,53.93,53.68,53.87,49834.0,48.6856,48.8577,48.6313,48.8034,49834.0
2023-02-02 15:30:00,53.9,54.33,53.87,54.29,175194.0,48.8306,49.2201,48.8034,49.1839,175194.0
2023-02-03 09:30:00,53.62,54.68,53.4,54.51,49213.0,48.5769,49.5372,48.3776,49.3832,49213.0
2023-02-03 10:00:00,54.48,54.9,54.37,54.9,39633.0,49.356,49.7365,49.2564,49.7365,39633.0
2023-02-03 10:30:00,54.94,55.07,54.7,54.84,33750.0,49.7728,49.8905,49.5553,49.6822,33750.0
2023-02-03 11:00:00,54.88,54.91,54.67,54.88,16921.0,49.7184,49.7456,49.5281,49.7184,16921.0
2023-02-03 11:30:00,54.88,54.93,54.71,54.84,36235.0,49.7184,49.7637,49.5644,49.6822,36235.0
2023-02-03 12:00:00,54.84,55.17,54.84,55.09,22668.0,49.6822,49.9811,49.6822,49.9086,22668.0
2023-02-03 12:30:00,55.1,55.2,54.7,54.73,21513.0,49.9177,50.0083,49.5553,49.5825,21513.0
2023-02-03 13:00:00,54.69,54.72,54.44,54.48,12519.0,49.5463,49.5734,49.3198,49.356,12519.0
2023-02-03 13:30:00,54.44,54.6,54.4,54.51,21389.0,49.3198,49.4647,49.2835,49.3832,21389.0
2023-02-03 14:00:00,54.48,54.54,54.41,54.51,16460.0,49.356,49.4104,49.2926,49.3832,16460.0
2023-02-03 14:30:00,54.51,54.53,54.28,54.28,30152.0,49.3832,49.4013,49.1748,49.1748,30152.0
2023-02-03 15:00:00,54.28,54.5,54.22,54.39,27663.0,49.1748,49.3741,49.1205,49.2745,27663.0
2023-02-03 15:30:00,54.4,54.47,54.16,54.41,109527.0,49.2835,49.347,49.0661,49.2926,109527.0
2023-02-06 09:30:00,54.02,54.05,53.61,53.84,41071.0,48.9393,48.9665,48.5678,48.7762,41071.0
2023-02-06 10:00:00,53.86,54.03,53.55,53.81,45274.0,48.7943,48.9483,48.5135,48.749,45274.0
2023-02-06 10:30:00,53.8,53.85,53.52,53.79,44780.0,48.74,48.7853,48.4863,48.7309,44780.0
2023-02-06 11:00:00,53.76,53.96,53.68,53.86,30296.0,48.7037,48.8849,48.6313,48.7943,30296.0
2023-02-06 11:30:00,53.87,53.94,53.74,53.86,30809.0,48.8034,48.8668,48.6856,48.7943,30809.0
2023-02-06 12:00:00,53.86,53.96,53.79,53.87,30570.0,48.7943,48.8849,48.7309,48.8034,30570.0
2023-02-06 12:30:00,53.89,54.01,53.86,53.88,27343.0,48.8215,48.9302,48.7943,48.8124,27343.0
2023-02-06 13:00:00,53.88,53.92,53.76,53.78,33302.0,48.8124,48.8487,48.7037,48.7219,33302.0
2023-02-06 13:30:00,53.78,53.82,53.67,53.74,33449.0,48.7219,48.7581,48.6222,48.6856,33449.0
2023-02-06 14:00:00,53.75,53.97,53.71,53.85,37140.0,48.6947,48.894,48.6584,48.7853,37140.0
2023-02-06 14:30:00,53.86,53.88,53.75,53.88,29422.0,48.7943,48.8124,48.6947,48.8124,29422.0
2023-02-06 15:00:00,53.89,53.91,53.75,53.84,47942.0,48.8215,48.8396,48.6947,48.7762,47942.0
2023-02-06 15:30:00,53.83,54.15,53.81,54.08,171013.0,48.7672,49.0571,48.749,48.9936,171013.0
2023-02-07 09:30:00,53.86,54.16,53.24,54.12,34608.0,48.7943,49.0661,48.2326,49.0299,34608.0
2023-02-07 10:00:00,54.09,54.09,53.81,53.88,24448.0,49.0027,49.0027,48.749,48.8124,24448.0
2023-02-07 10:30:00,53.93,54.02,53.83,53.86,24093.0,48.8577,48.9393,48.7672,48.7943,24093.0
2023-02-07 11:00:00,53.89,54.24,53.84,54.24,22081.0,48.8215,49.1386,48.7762,49.1386,22081.0
2023-02-07 11:30:00,54.25,54.54,54.24,54.47,22962.0,49.1476,49.4104,49.1386,49.347,22962.0
2023-02-07 12:00:00,54.46,54.63,54.35,54.35,22943.0,49.3379,49.4919,49.2382,49.2382,22943.0
2023-02-07 12:30:00,54.34,55.08,54.33,55.03,57482.0,49.2292,49.8996,49.2201,49.8543,57482.0
2023-02-07 13:00:00,55.08,55.12,54.3,54.3,69911.0,49.8996,49.9358,49.1929,49.1929,69911.0
2023-02-07 13:30:00,54.27,54.32,53.99,54.28,42762.0,49.1658,49.2111,48.9121,49.1748,42762.0
2023-02-07 14:00:00,54.29,54.69,54.29,54.62,42611.0,49.1839,49.5463,49.1839,49.4828,42611.0
2023-02-07 14:30:00,54.62,54.75,54.58,54.63,29259.0,49.4828,49.6006,49.4466,49.4919,29259.0
2023-02-07 15:00:00,54.64,54.82,54.55,54.8,40877.0,49.501,49.664,49.4194,49.6459,40877.0
2023-02-07 15:30:00,54.79,55.02,54.71,54.79,95622.0,49.6369,49.8452,49.5644,49.6369,95622.0
2023-02-08 09:30:00,54.26,54.54,53.84,54.45,56880.0,49.1567,49.4104,48.7762,49.3288,56880.0
2023-02-08 10:00:00,54.44,54.5,54.22,54.41,92772.0,49.3198,49.3741,49.1205,49.2926,92772.0
2023-02-08 10:30:00,54.42,54.46,54.1,54.22,103722.0,49.3017,49.3379,49.0118,49.1205,103722.0
2023-02-08 11:00:00,54.23,54.27,54.0,54.09,45226.0,49.1295,49.1658,48.9212,49.0027,45226.0
2023-02-08 11:30:00,54.08,54.1,53.84,54.0,48983.0,48.9936,49.0118,48.7762,48.9212,48983.0
2023-02-08 12:00:00,53.99,54.05,53.89,54.01,46318.0,48.9121,48.9665,48.8215,48.9302,46318.0
2023-02-08 12:30:00,54.01,54.09,53.88,53.98,63844.0,48.9302,49.0027,48.8124,48.903,63844.0
2023-02-08 13:00:00,53.98,54.34,53.96,53.99,72480.0,48.903,49.2292,48.8849,48.9121,72480.0
2023-02-08 13:30:00,54.0,54.02,53.79,53.91,93852.0,48.9212,48.9393,48.7309,48.8396,93852.0
2023-02-08 14:00:00,53.9,54.01,53.82,53.85,92654.0,48.8306,48.9302,48.7581,48.7853,92654.0
2023-02-08 14:30:00,53.84,53.85,53.65,53.72,86397.0,48.7762,48.7853,48.6041,48.6675,86397.0
2023-02-08 15:00:00,53.72,53.73,53.49,53.55,154379.0,48.6675,48.6766,48.4591,48.5135,154379.0
2023-02-08 15:30:00,53.56,53.62,53.31,53.34,488397.0,48.5225,48.5769,48.2961,48.3232,488397.0
2023-02-09 09:30:00,53.68,53.94,53.36,53.45,62806.0,48.6313,48.8668,48.3414,48.4229,62806.0
2023-02-09 10:00:00,53.45,53.95,53.43,53.66,78369.0,48.4229,48.8759,48.4048,48.6131,78369.0
2023-02-09 10:30:00,53.65,53.74,53.46,53.51,57601.0,48.6041,48.6856,48.432,48.4772,57601.0
2023-02-09 11:00:00,53.5,53.51,53.19,53.23,39272.0,48.4682,48.4772,48.1873,48.2236,39272.0
2023-02-09 11:30:00,53.26,53.28,53.14,53.25,40494.0,48.2508,48.2689,48.142,48.2417,40494.0
2023-02-09 12:00:00,53.24,53.36,53.2,53.2,43191.0,48.2326,48.3414,48.1964,48.1964,43191.0
2023-02-09 12:30:00,53.19,53.23,53.04,53.17,32144.0,48.1873,48.2236,48.0515,48.1692,32144.0
2023-02-09 13:00:00,53.16,53.17,53.01,53.02,43924.0,48.1602,48.1692,48.0243,48.0333,43924.0
2023-02-09 13:30:00,53.01,53.09,52.86,53.01,33754.0,48.0243,48.0967,47.8884,48.0243,33754.0
2023-02-09 14:00:00,53.0,53.03,52.83,52.9,44604.0,48.0152,48.0424,47.8612,47.9246,44604.0
2023-02-09 14:30:00,52.9,53.07,52.87,52.9,26984.0,47.9246,48.0786,47.8974,47.9246,26984.0
2023-02-09 15:00:00,52.91,52.95,52.73,52.77,45104.0,47.9337,47.9699,47.7706,47.8068,45104.0
2023-02-09 15:30:00,52.77,52.9,52.6,52.64,160273.0,47.8068,47.9246,47.6528,47.6891,160273.0
2023-02-10 09:30:00,52.39,52.66,52.26,52.41,35451.0,47.4626,47.7072,47.3448,47.4807,35451.0
2023-02-10 10:00:00,52.42,52.67,52.17,52.63,37004.0,47.4898,47.7163,47.2633,47.68,37004.0
2023-02-10 10:30:00,52.63,52.68,52.46,52.52,39079.0,47.68,47.7253,47.526,47.5804,39079.0
2023-02-10 11:00:00,52.51,52.64,52.42,52.52,25905.0,47.5713,47.6891,47.4898,47.5804,25905.0
2023-02-10 11:30:00,52.52,52.55,52.43,52.46,21772.0,47.5804,47.6075,47.4988,47.526,21772.0
2023-02-10 12:00:00,52.42,52.48,52.32,52.4,21810.0,47.4898,47.5441,47.3992,47.4716,21810.0
2023-02-10 12:30:00,52.44,52.58,52.43,52.56,30193.0,47.5079,47.6347,47.4988,47.6166,30193.0
2023-02-10 13:00:00,52.6,52.77,52.55,52.69,18490.0,47.6528,47.8068,47.6075,47.7344,18490.0
2023-02-10 13:30:00,52.69,52.69,52.54,52.55,23886.0,47.7344,47.7344,47.5985,47.6075,23886.0
2023-02-10 14:00:00,52.54,52.6,52.46,52.51,28889.0,47.5985,47.6528,47.526,47.5713,28889.0
2023-02-10 14:30:00,52.5,52.61,52.46,52.58,25156.0,47.5622,47.6619,47.526,47.6347,25156.0
2023-02-10 15:00:00,52.58,52.7,52.57,52.7,38575.0,47.6347,47.7434,47.6257,47.7434,38575.0
2023-02-10 15:30:00,52.7,52.76,52.44,52.53,244343.0,47.7434,47.7978,47.5079,47.5894,244343.0
2023-02-13 09:30:00,52.44,52.58,52.07,52.48,82266.0,47.5079,47.6347,47.1727,47.5441,82266.0
2023-02-13 10:00:00,52.5,52.75,52.5,52.71,42367.0,47.5622,47.7887,47.5622,47.7525,42367.0
2023-02-13 10:30:00,52.73,52.87,52.62,52.85,41508.0,47.7706,47.8974,47.671,47.8793,41508.0
2023-02-13 11:00:00,52.86,52.89,52.67,52.72,37346.0,47.8884,47.9156,47.7163,47.7615,37346.0
2023-02-13 11:30:00,52.71,52.81,52.59,52.74,46597.0,47.7525,47.8431,47.6438,47.7797,46597.0
2023-02-13 12:00:00,52.73,52.86,52.7,52.73,34330.0,47.7706,47.8884,47.7434,47.7706,34330.0
2023-02-13 12:30:00,52.73,52.82,52.67,52.77,37918.0,47.7706,47.8521,47.7163,47.8068,37918.0
2023-02-13 13:00:00,52.77,52.78,52.64,52.7,48669.0,47.8068,47.8159,47.6891,47.7434,48669.0
2023-02-13 13:30:00,52.71,52.84,52.7,52.81,35633.0,47.7525,47.8703,47.7434,47.8431,35633.0
2023-02-13 14:00:00,52.82,52.84,52.66,52.73,36143.0,47.8521,47.8703,47.7072,47.7706,36143.0
2023-02-13 14:30:00,52.74,52.85,52.67,52.85,27374.0,47.7797,47.8793,47.7163,47.8793,27374.0
2023-02-13 15:00:00,52.85,52.92,52.8,52.81,49705.0,47.8793,47.9427,47.834,47.8431,49705.0
2023-02-13 15:30:00,52.82,52.92,52.79,52.91,163898.0,47.8521,47.9427,47.825,47.9337,163898.0
2023-02-14 09:30:00,52.83,52.83,52.41,52.78,70639.0,47.8612,47.8612,47.4807,47.8159,70639.0
2023-02-14 10:00:00,52.81,53.15,52.78,52.84,34628.0,47.8431,48.1511,47.8159,47.8703,34628.0
2023-02-14 10:30:00,52.86,52.95,52.35,52.36,48202.0,47.8884,47.9699,47.4263,47.4354,48202.0
2023-02-14 11:00:00,52.37,52.64,52.36,52.4,34298.0,47.4445,47.6891,47.4354,47.4716,34298.0
2023-02-14 11:30:00,52.39,52.39,52.06,52.25,44513.0,47.4626,47.4626,47.1636,47.3358,44513.0
2023-02-14 12:00:00,52.22,52.51,52.2,52.48,41292.0,47.3086,47.5713,47.2905,47.5441,41292.0
2023-02-14 12:30:00,52.46,52.52,52.35,52.49,33479.0,47.526,47.5804,47.4263,47.5532,33479.0
2023-02-14 13:00:00,52.45,52.77,52.44,52.61,41355.0,47.5169,47.8068,47.5079,47.6619,41355.0
2023-02-14 13:30:00,52.62,52.7,52.54,52.66,31522.0,47.671,47.7434,47.5985,47.7072,31522.0
2023-02-14 14:00:00,52.66,52.82,52.53,52.75,33609.0,47.7072,47.8521,47.5894,47.7887,33609.0
2023-02-14 14:30:00,52.74,52.94,52.74,52.87,31146.0,47.7797,47.9609,47.7797,47.8974,31146.0
2023-02-14 15:00:00,52.88,52.98,52.8,52.87,45814.0,47.9065,47.9971,47.834,47.8974,45814.0
2023-02-14 15:30:00,52.87,52.98,52.72,52.74,150491.0,47.8974,47.9971,47.7615,47.7797,150491.0
2023-02-15 09:30:00,51.91,52.09,51.68,52.03,41081.0,47.3972,47.5616,47.1872,47.5068,41081.0
2023-02-15 10:00:00,52.04,52.26,51.87,52.15,50465.0,47.5159,47.7168,47.3607,47.6164,50465.0
2023-02-15 10:30:00,52.16,52.38,52.11,52.25,17891.0,47.6255,47.8264,47.5799,47.7077,17891.0
2023-02-15 11:00:00,52.28,52.5,52.27,52.48,18866.0,47.7351,47.936,47.726,47.9177,18866.0
2023-02-15 11:30:00,52.49,52.53,52.33,52.35,21690.0,47.9268,47.9633,47.7807,47.799,21690.0
2023-02-15 12:00:00,52.36,52.38,51.85,51.85,19579.0,47.8081,47.8264,47.3425,47.3425,19579.0
2023-02-15 12:30:00,51.87,51.94,51.75,51.76,33934.0,47.3607,47.4246,47.2512,47.2603,33934.0
2023-02-15 13:00:00,51.76,51.82,51.66,51.78,36112.0,47.2603,47.3151,47.169,47.2785,36112.0
2023-02-15 13:30:00,51.79,52.07,51.79,52.05,24051.0,47.2877,47.5433,47.2877,47.5251,24051.0
2023-02-15 14:00:00,52.06,52.15,52.0,52.15,23832.0,47.5342,47.6164,47.4794,47.6164,23832.0
2023-02-15 14:30:00,52.17,52.2,52.03,52.05,24830.0,47.6346,47.662,47.5068,47.5251,24830.0
2023-02-15 15:00:00,52.06,52.14,52.02,52.08,32255.0,47.5342,47.6073,47.4977,47.5525,32255.0
2023-02-15 15:30:00,52.09,52.24,52.02,52.18,140685.0,47.5616,47.6986,47.4977,47.6438,140685.0
2023-02-16 09:30:00,51.65,51.65,51.24,51.45,46292.0,47.1599,47.1599,46.7855,46.9772,46292.0
2023-02-16 10:00:00,51.45,51.6,51.32,51.47,37856.0,46.9772,47.1142,46.8585,46.9955,37856.0
2023-02-16 10:30:00,51.47,51.58,51.36,51.45,31311.0,46.9955,47.0959,46.8951,46.9772,31311.0
2023-02-16 11:00:00,51.46,51.63,51.46,51.63,27978.0,46.9864,47.1416,46.9864,47.1416,27978.0
2023-02-16 11:30:00,51.63,51.69,51.55,51.59,23937.0,47.1416,47.1964,47.0685,47.1051,23937.0
2023-02-16 12:00:00,51.6,51.77,51.51,51.76,32910.0,47.1142,47.2694,47.032,47.2603,32910.0
2023-02-16 12:30:00,51.76,51.85,51.7,51.7,24297.0,47.2603,47.3425,47.2055,47.2055,24297.0
2023-02-16 13:00:00,51.72,51.8,51.59,51.64,47740.0,47.2238,47.2968,47.1051,47.1507,47740.0
2023-02-16 13:30:00,51.63,51.81,51.62,51.78,26575.0,47.1416,47.3059,47.1325,47.2785,26575.0
2023-02-16 14:00:00,51.78,51.95,51.77,51.92,23319.0,47.2785,47.4338,47.2694,47.4064,23319.0
2023-02-16 14:30:00,51.91,51.91,51.81,51.88,27482.0,47.3972,47.3972,47.3059,47.3699,27482.0
2023-02-16 15:00:00,51.88,51.89,51.53,51.54,44598.0,47.3699,47.379,47.0503,47.0594,44598.0
2023-02-16 15:30:00,51.55,51.6,51.37,51.38,102659.0,47.0685,47.1142,46.9042,46.9133,102659.0
2023-02-17 09:30:00,51.35,51.37,50.92,51.02,54374.0,46.8859,46.9042,46.4933,46.5846,54374.0
2023-02-17 10:00:00,51.02,51.44,51.02,51.32,28000.0,46.5846,46.9681,46.5846,46.8585,28000.0
2023-02-17 10:30:00,51.31,51.54,51.17,51.19,27160.0,46.8494,47.0594,46.7216,46.7398,27160.0
2023-02-17 11:00:00,51.17,51.17,50.96,50.99,26475.0,46.7216,46.7216,46.5298,46.5572,26475.0
2023-02-17 11:30:00,51.0,51.17,50.95,51.14,38138.0,46.5664,46.7216,46.5207,46.6942,38138.0
2023-02-17 12:00:00,51.14,51.28,51.14,51.2,20662.0,46.6942,46.822,46.6942,46.749,20662.0
2023-02-17 12:30:00,51.19,51.23,51.09,51.14,32796.0,46.7398,46.7764,46.6485,46.6942,32796.0
2023-02-17 13:00:00,51.14,51.28,51.06,51.24,46466.0,46.6942,46.822,46.6211,46.7855,46466.0
2023-02-17 13:30:00,51.23,51.3,51.08,51.09,33606.0,46.7764,46.8403,46.6394,46.6485,33606.0
2023-02-17 14:00:00,51.11,51.28,51.1,51.23,38053.0,46.6668,46.822,46.6577,46.7764,38053.0
2023-02-17 14:30:00,51.25,51.36,51.21,51.32,36881.0,46.7946,46.8951,46.7581,46.8585,36881.0
2023-02-17 15:00:00,51.34,51.4,51.23,51.34,66427.0,46.8768,46.9316,46.7764,46.8768,66427.0
2023-02-17 15:30:00,51.33,51.5,51.31,51.43,179611.0,46.8677,47.0229,46.8494,46.959,179611.0
2023-02-21 09:30:00,50.78,50.78,50.34,50.35,58564.0,46.3655,46.3655,45.9637,45.9729,58564.0
2023-02-21 10:00:00,50.3,50.38,50.02,50.13,54619.0,45.9272,46.0003,45.6716,45.772,54619.0
2023-02-21 10:30:00,50.11,50.16,49.84,49.91,119487.0,45.7537,45.7994,45.5072,45.5711,119487.0
2023-02-21 11:00:00,49.94,50.03,49.66,49.74,78928.0,45.5985,45.6807,45.3429,45.4159,78928.0
2023-02-21 11:30:00,49.73,49.77,49.6,49.66,41330.0,45.4068,45.4433,45.2881,45.3429,41330.0
2023-02-21 12:00:00,49.64,49.69,49.55,49.63,20553.0,45.3246,45.3702,45.2424,45.3155,20553.0
2023-02-21 12:30:00,49.62,49.73,49.59,49.7,30236.0,45.3063,45.4068,45.2789,45.3794,30236.0
2023-02-21 13:00:00,49.69,49.77,49.57,49.58,29439.0,45.3702,45.4433,45.2607,45.2698,29439.0
2023-02-21 13:30:00,49.59,49.59,49.42,49.55,32418.0,45.2789,45.2789,45.1237,45.2424,32418.0
2023-02-21 14:00:00,49.55,49.61,49.31,49.45,29439.0,45.2424,45.2972,45.0233,45.1511,29439.0
2023-02-21 14:30:00,49.44,49.65,49.43,49.65,31722.0,45.142,45.3337,45.1328,45.3337,31722.0
2023-02-21 15:00:00,49.66,49.95,49.66,49.91,55688.0,45.3429,45.6076,45.3429,45.5711,55688.0
2023-02-21 15:30:00,49.92,50.07,49.75,49.82,192861.0,45.5802,45.7172,45.425,45.4889,192861.0
2023-02-22 09:30:00,49.7,49.9,49.64,49.77,41479.0,45.3794,45.562,45.3246,45.4433,41479.0
2023-02-22 10:00:00,49.77,49.8,49.57,49.59,43533.0,45.4433,45.4707,45.2607,45.2789,43533.0
2023-02-22 10:30:00,49.57,49.69,49.42,49.61,26264.0,45.2607,45.3702,45.1237,45.2972,26264.0
2023-02-22 11:00:00,49.62,49.65,49.4,49.51,30726.0,45.3063,45.3337,45.1055,45.2059,30726.0
2023-02-22 11:30:00,49.51,49.54,49.36,49.48,29361.0,45.2059,45.2333,45.0689,45.1785,29361.0
2023-02-22 12:00:00,49.45,49.65,49.44,49.59,18813.0,45.1511,45.3337,45.142,45.2789,18813.0
2023-02-22 12:30:00,49.6,49.65,49.54,49.59,22029.0,45.2881,45.3337,45.2333,45.2789,22029.0
2023-02-22 13:00:00,49.59,49.76,49.57,49.72,35982.0,45.2789,45.4342,45.2607,45.3976,35982.0
2023-02-22 13:30:00,49.71,49.71,49.58,49.65,57359.0,45.3885,45.3885,45.2698,45.3337,57359.0
2023-02-22 14:00:00,49.66,49.75,49.47,49.48,40993.0,45.3429,45.425,45.1694,45.1785,40993.0
2023-02-22 14:30:00,49.46,49.48,49.07,49.08,87083.0,45.1602,45.1785,44.8041,44.8133,87083.0
2023-02-22 15:00:00,49.05,49.2,48.99,49.07,96293.0,44.7859,44.9228,44.7311,44.8041,96293.0
2023-02-22 15:30:00,49.07,49.34,48.95,49.32,220640.0,44.8041,45.0507,44.6946,45.0324,220640.0
2023-02-23 09:30:00,49.66,50.0,49.65,49.72,36193.0,45.3429,45.6533,45.3337,45.3976,36193.0
2023-02-23 10:00:00,49.72,49.74,49.1,49.19,75931.0,45.3976,45.4159,44.8315,44.9137,75931.0
2023-02-23 10:30:00,49.21,49.24,48.84,49.02,48273.0,44.932,44.9594,44.5941,44.7585,48273.0
2023-02-23 11:00:00,49.05,49.18,48.91,49.03,40409.0,44.7859,44.9046,44.6581,44.7676,40409.0
2023-02-23 11:30:00,49.03,49.06,48.87,48.96,31580.0,44.7676,44.795,44.6215,44.7037,31580.0
2023-02-23 12:00:00,48.96,49.03,48.89,48.96,27498.0,44.7037,44.7676,44.6398,44.7037,27498.0
2023-02-23 12:30:00,48.95,49.06,48.94,49.02,18747.0,44.6946,44.795,44.6854,44.7585,18747.0
2023-02-23 13:00:00,49.01,49.14,48.99,49.09,28751.0,44.7494,44.8681,44.7311,44.8224,28751.0
2023-02-23 13:30:00,49.08,49.2,48.99,49.03,32059.0,44.8133,44.9228,44.7311,44.7676,32059.0
2023-02-23 14:00:00,49.02,49.33,48.97,49.3,34149.0,44.7585,45.0415,44.7128,45.0141,34149.0
2023-02-23 14:30:00,49.29,49.36,49.24,49.32,55803.0,45.005,45.0689,44.9594,45.0324,55803.0
2023-02-23 15:00:00,49.33,49.55,49.33,49.52,56441.0,45.0415,45.2424,45.0415,45.215,56441.0
2023-02-23 15:30:00,49.52,49.53,49.26,49.36,150878.0,45.215,45.2242,44.9776,45.0689,150878.0
2023-02-24 09:30:00,48.8,49.2,48.63,49.03,46059.0,44.5576,44.9228,44.4024,44.7676,46059.0
2023-02-24 10:00:00,49.0,49.36,48.97,49.27,95409.0,44.7402,45.0689,44.7128,44.9868,95409.0
2023-02-24 10:30:00,49.29,49.32,49.11,49.2,18491.0,45.005,45.0324,44.8407,44.9228,18491.0
2023-02-24 11:00:00,49.21,49.51,49.21,49.48,20924.0,44.932,45.2059,44.932,45.1785,20924.0
2023-02-24 11:30:00,49.46,49.57,49.37,49.51,14409.0,45.1602,45.2607,45.0781,45.2059,14409.0
2023-02-24 12:00:00,49.53,49.62,49.42,49.61,23133.0,45.2242,45.3063,45.1237,45.2972,23133.0
2023-02-24 12:30:00,49.62,49.67,49.46,49.49,30874.0,45.3063,45.352,45.1602,45.1876,30874.0
2023-02-24 13:00:00,49.48,49.79,49.47,49.71,67407.0,45.1785,45.4615,45.1694,45.3885,67407.0
2023-02-24 13:30:00,49.73,49.82,49.6,49.76,26881.0,45.4068,45.4889,45.2881,45.4342,26881.0
2023-02-24 14:00:00,49.77,49.95,49.75,49.89,21926.0,45.4433,45.6076,45.425,45.5529,21926.0
2023-02-24 14:30:00,49.88,50.15,49.78,50.12,90543.0,45.5437,45.7903,45.4524,45.7629,90543.0
2023-02-24 15:00:00,50.13,50.24,50.07,50.11,111895.0,45.772,45.8724,45.7172,45.7537,111895.0
2023-02-24 15:30:00,50.1,50.31,49.94,50.28,210667.0,45.7446,45.9363,45.5985,45.909,210667.0
2023-02-27 09:30:00,50.81,51.0,50.65,50.9,33798.0,46.3929,46.5664,46.2468,46.4751,33798.0
2023-02-27 10:00:00,50.9,51.19,50.83,51.12,87216.0,46.4751,46.7398,46.4111,46.6759,87216.0
2023-02-27 10:30:00,51.08,51.14,50.67,50.77,97204.0,46.6394,46.6942,46.265,46.3564,97204.0
2023-02-27 11:00:00,50.77,50.94,50.72,50.77,29780.0,46.3564,46.5116,46.3107,46.3564,29780.0
2023-02-27 11:30:00,50.77,50.78,50.67,50.71,26461.0,46.3564,46.3655,46.265,46.3016,26461.0
2023-02-27 12:00:00,50.67,50.67,50.53,50.63,36028.0,46.265,46.265,46.1372,46.2285,36028.0
2023-02-27 12:30:00,50.63,50.72,50.58,50.63,20652.0,46.2285,46.3107,46.1829,46.2285,20652.0
2023-02-27 13:00:00,50.63,50.71,50.55,50.55,39914.0,46.2285,46.3016,46.1555,46.1555,39914.0
2023-02-27 13:30:00,50.55,50.61,50.47,50.6,27222.0,46.1555,46.2103,46.0824,46.2011,27222.0
2023-02-27 14:00:00,50.61,50.71,50.56,50.65,32661.0,46.2103,46.3016,46.1646,46.2468,32661.0
2023-02-27 14:30:00,50.66,50.67,50.49,50.53,49278.0,46.2559,46.265,46.1007,46.1372,49278.0
2023-02-27 15:00:00,50.54,50.56,50.35,50.46,56720.0,46.1463,46.1646,45.9729,46.0733,56720.0
2023-02-27 15:30:00,50.45,50.5,50.33,50.41,152260.0,46.0642,46.1098,45.9546,46.0276,152260.0
2023-02-28 09:30:00,50.69,50.77,50.46,50.69,20402.0,46.2833,46.3564,46.0733,46.2833,20402.0
2023-02-28 10:00:00,50.66,50.82,50.46,50.52,68762.0,46.2559,46.402,46.0733,46.1281,68762.0
2023-02-28 10:30:00,50.53,50.66,50.49,50.55,43173.0,46.1372,46.2559,46.1007,46.1555,43173.0
2023-02-28 11:00:00,50.55,50.9,50.55,50.74,63153.0,46.1555,46.4751,46.1555,46.329,63153.0
2023-02-28 11:30:00,50.74,50.84,50.66,50.78,75016.0,46.329,46.4203,46.2559,46.3655,75016.0
2023-02-28 12:00:00,50.79,50.8,50.64,50.75,25902.0,46.3746,46.3837,46.2377,46.3381,25902.0
2023-02-28 12:30:00,50.81,51.0,50.71,50.98,18792.0,46.3929,46.5664,46.3016,46.5481,18792.0
2023-02-28 13:00:00,50.97,51.05,50.94,51.01,21972.0,46.539,46.612,46.5116,46.5755,21972.0
2023-02-28 13:30:00,51.01,51.02,50.81,50.9,55214.0,46.5755,46.5846,46.3929,46.4751,55214.0
2023-02-28 14:00:00,50.91,51.02,50.84,50.94,50685.0,46.4842,46.5846,46.4203,46.5116,50685.0
2023-02-28 14:30:00,50.93,50.98,50.86,50.87,50585.0,46.5024,46.5481,46.4385,46.4477,50585.0
2023-02-28 15:00:00,50.86,50.87,50.61,50.61,77979.0,46.4385,46.4477,46.2103,46.2103,77979.0
2023-02-28 15:30:00,50.6,50.88,50.49,50.61,217776.0,46.2011,46.4568,46.1007,46.2103,217776.0
2023-03-01 09:30:00,50.23,50.59,50.1,50.4,54957.0,45.8633,46.192,45.7446,46.0185,54957.0
2023-03-01 10:00:00,50.41,50.56,50.14,50.55,56456.0,46.0276,46.1646,45.7811,46.1555,56456.0
2023-03-01 10:30:00,50.53,50.96,50.46,50.9,58667.0,46.1372,46.5298,46.0733,46.4751,58667.0
2023-03-01 11:00:00,50.86,50.88,50.42,50.6,40320.0,46.4385,46.4568,46.0368,46.2011,40320.0
2023-03-01 11:30:00,50.59,50.81,50.56,50.59,53817.0,46.192,46.3929,46.1646,46.192,53817.0
2023-03-01 12:00:00,50.59,50.71,50.59,50.6,33973.0,46.192,46.3016,46.192,46.2011,33973.0
2023-03-01 12:30:00,50.62,50.76,50.6,50.63,20544.0,46.2194,46.3472,46.2011,46.2285,20544.0
2023-03-01 13:00:00,50.61,50.7,50.47,50.49,49832.0,46.2103,46.2924,46.0824,46.1007,49832.0
2023-03-01 13:30:00,50.48,50.58,50.41,50.58,32213.0,46.0916,46.1829,46.0276,46.1829,32213.0
2023-03-01 14:00:00,50.58,50.59,50.29,50.29,21734.0,46.1829,46.192,45.9181,45.9181,21734.0
2023-03-01 14:30:00,50.29,50.36,50.25,50.31,24216.0,45.9181,45.982,45.8816,45.9363,24216.0
2023-03-01 15:00:00,50.31,50.37,50.2,50.29,50862.0,45.9363,45.9911,45.8359,45.9181,50862.0
2023-03-01 15:30:00,50.28,50.5,50.28,50.45,126877.0,45.909,46.1098,45.909,46.0642,126877.0
2023-03-02 09:30:00,49.93,49.97,48.46,48.63,97165.0,45.5894,45.6259,44.2472,44.4024,97165.0
2023-03-02 10:00:00,48.67,49.12,48.66,48.8,48751.0,44.4389,44.8498,44.4298,44.5576,48751.0
2023-03-02 10:30:00,48.81,48.97,48.45,48.45,74053.0,44.5667,44.7128,44.238,44.238,74053.0
2023-03-02 11:00:00,48.44,48.84,48.42,48.65,37796.0,44.2289,44.5941,44.2106,44.4207,37796.0
2023-03-02 11:30:00,48.66,48.72,48.35,48.36,36835.0,44.4298,44.4846,44.1467,44.1559,36835.0
2023-03-02 12:00:00,48.36,48.36,48.09,48.22,58448.0,44.1559,44.1559,43.9093,44.028,58448.0
2023-03-02 12:30:00,48.2,48.28,47.96,48.2,43496.0,44.0098,44.0828,43.7906,44.0098,43496.0
2023-03-02 13:00:00,48.2,48.22,47.97,47.97,32942.0,44.0098,44.028,43.7998,43.7998,32942.0
2023-03-02 13:30:00,47.97,48.45,47.92,48.37,34181.0,43.7998,44.238,43.7541,44.165,34181.0
2023-03-02 14:00:00,48.39,48.54,48.24,48.36,27761.0,44.1833,44.3202,44.0463,44.1559,27761.0
2023-03-02 14:30:00,48.36,48.4,48.26,48.34,34762.0,44.1559,44.1924,44.0646,44.1376,34762.0
2023-03-02 15:00:00,48.33,48.38,48.1,48.22,105411.0,44.1285,44.1741,43.9185,44.028,105411.0
2023-03-02 15:30:00,48.23,48.44,48.12,48.31,215414.0,44.0372,44.2289,43.9367,44.1102,215414.0
2023-03-03 09:30:00,48.8,48.88,48.41,48.73,65352.0,44.5576,44.6307,44.2015,44.4937,65352.0
2023-03-03 10:00:00,48.75,48.84,48.38,48.83,33734.0,44.512,44.5941,44.1741,44.585,33734.0
2023-03-03 10:30:00,48.82,48.93,48.72,48.82,27126.0,44.5759,44.6763,44.4846,44.5759,27126.0
2023-03-03 11:00:00,48.84,48.91,48.66,48.72,48980.0,44.5941,44.6581,44.4298,44.4846,48980.0
2023-03-03 11:30:00,48.73,48.94,48.66,48.89,69374.0,44.4937,44.6854,44.4298,44.6398,69374.0
2023-03-03 12:00:00,48.87,48.97,48.77,48.8,26419.0,44.6215,44.7128,44.5302,44.5576,26419.0
2023-03-03 12:30:00,48.78,49.01,48.76,49.01,33761.0,44.5394,44.7494,44.5211,44.7494,33761.0
2023-03-03 13:00:00,49.01,49.01,48.8,48.87,29294.0,44.7494,44.7494,44.5576,44.6215,29294.0
2023-03-03 13:30:00,48.85,48.94,48.81,48.83,26117.0,44.6033,44.6854,44.5667,44.585,26117.0
2023-03-03 14:00:00,48.84,49.09,48.83,49.01,70456.0,44.5941,44.8224,44.585,44.7494,70456.0
2023-03-03 14:30:00,49.01,49.1,48.97,49.1,43216.0,44.7494,44.8315,44.7128,44.8315,43216.0
2023-03-03 15:00:00,49.1,49.19,49.05,49.14,67138.0,44.8315,44.9137,44.7859,44.8681,67138.0
2023-03-03 15:30:00,49.14,49.25,49.02,49.22,226788.0,44.8681,44.9685,44.7585,44.9411,226788.0
2023-03-06 09:30:00,49.42,49.6,49.18,49.5,85541.0,45.1237,45.2881,44.9046,45.1968,85541.0
2023-03-06 10:00:00,49.5,49.84,49.39,49.67,63943.0,45.1968,45.5072,45.0963,45.352,63943.0
2023-03-06 10:30:00,49.68,49.7,49.45,49.49,64189.0,45.3611,45.3794,45.1511,45.1876,64189.0
2023-03-06 11:00:00,49.5,49.52,49.26,49.27,38491.0,45.1968,45.215,44.9776,44.9868,38491.0
2023-03-06 11:30:00,49.27,49.32,49.19,49.23,31338.0,44.9868,45.0324,44.9137,44.9502,31338.0
2023-03-06 12:00:00,49.24,49.24,49.07,49.11,32200.0,44.9594,44.9594,44.8041,44.8407,32200.0
2023-03-06 12:30:00,49.11,49.14,48.94,48.96,66999.0,44.8407,44.8681,44.6854,44.7037,66999.0
2023-03-06 13:00:00,48.96,48.96,48.82,48.89,45693.0,44.7037,44.7037,44.5759,44.6398,45693.0
2023-03-06 13:30:00,48.89,48.89,48.69,48.7,61830.0,44.6398,44.6398,44.4572,44.4663,61830.0
2023-03-06 14:00:00,48.71,48.9,48.71,48.87,37045.0,44.4754,44.6489,44.4754,44.6215,37045.0
2023-03-06 14:30:00,48.87,49.11,48.84,49.04,61072.0,44.6215,44.8407,44.5941,44.7767,61072.0
2023-03-06 15:00:00,49.04,49.08,48.91,48.94,63245.0,44.7767,44.8133,44.6581,44.6854,63245.0
2023-03-06 15:30:00,48.92,48.95,48.72,48.76,185355.0,44.6672,44.6946,44.4846,44.5211,185355.0
2023-03-07 09:30:00,48.33,48.39,47.53,47.94,137033.0,44.1285,44.1833,43.398,43.7724,137033.0
2023-03-07 10:00:00,47.9,47.9,47.24,47.3,79820.0,43.7359,43.7359,43.1332,43.188,79820.0
2023-03-07 10:30:00,47.26,47.39,46.53,46.57,75820.0,43.1515,43.2702,42.485,42.5215,75820.0
2023-03-07 11:00:00,46.56,46.88,46.53,46.72,115565.0,42.5123,42.8045,42.485,42.6584,115565.0
2023-03-07 11:30:00,46.73,46.85,46.46,46.5,90769.0,42.6676,42.7771,42.421,42.4576,90769.0
2023-03-07 12:00:00,46.48,46.83,46.33,46.53,126612.0,42.4393,42.7589,42.3023,42.485,126612.0
2023-03-07 12:30:00,46.54,46.69,46.38,46.4,95976.0,42.4941,42.631,42.348,42.3663,95976.0
2023-03-07 13:00:00,46.39,46.46,46.14,46.19,79098.0,42.3571,42.421,42.1289,42.1745,79098.0
2023-03-07 13:30:00,46.18,46.18,45.96,46.12,90014.0,42.1654,42.1654,41.9645,42.1106,90014.0
2023-03-07 14:00:00,46.12,46.51,46.06,46.49,122740.0,42.1106,42.4667,42.0558,42.4484,122740.0
2023-03-07 14:30:00,46.51,46.59,46.17,46.26,98679.0,42.4667,42.5397,42.1563,42.2384,98679.0
2023-03-07 15:00:00,46.26,46.39,46.19,46.26,81170.0,42.2384,42.3571,42.1745,42.2384,81170.0
2023-03-07 15:30:00,46.24,46.49,46.24,46.44,216179.0,42.2202,42.4484,42.2202,42.4028,216179.0
2023-03-08 09:30:00,46.66,47.21,46.35,47.16,153748.0,42.6037,43.1058,42.3206,43.0602,153748.0
2023-03-08 10:00:00,47.18,47.36,46.83,47.24,140705.0,43.0784,43.2428,42.7589,43.1332,140705.0
2023-03-08 10:30:00,47.23,47.38,46.97,47.04,91973.0,43.1241,43.2611,42.8867,42.9506,91973.0
2023-03-08 11:00:00,47.07,47.19,46.93,46.97,51729.0,42.978,43.0876,42.8502,42.8867,51729.0
2023-03-08 11:30:00,47.0,47.11,46.87,46.97,34322.0,42.9141,43.0145,42.7954,42.8867,34322.0
2023-03-08 12:00:00,46.96,46.97,46.74,46.93,36773.0,42.8776,42.8867,42.6767,42.8502,36773.0
2023-03-08 12:30:00,46.93,47.0,46.79,46.88,63690.0,42.8502,42.9141,42.7224,42.8045,63690.0
2023-03-08 13:00:00,46.86,46.91,46.59,46.61,49399.0,42.7863,42.8319,42.5397,42.558,49399.0
2023-03-08 13:30:00,46.61,46.66,46.33,46.38,64791.0,42.558,42.6037,42.3023,42.348,64791.0
2023-03-08 14:00:00,46.4,46.49,46.39,46.49,37968.0,42.3663,42.4484,42.3571,42.4484,37968.0
2023-03-08 14:30:00,46.5,46.52,46.28,46.35,70635.0,42.4576,42.4758,42.2567,42.3206,70635.0
2023-03-08 15:00:00,46.34,46.4,46.28,46.38,50073.0,42.3115,42.3663,42.2567,42.348,50073.0
2023-03-08 15:30:00,46.37,46.69,46.33,46.68,171606.0,42.3389,42.631,42.3023,42.6219,171606.0
2023-03-09 09:30:00,45.83,45.91,43.66,43.69,500534.0,41.8458,41.9189,39.8645,39.8918,500534.0
2023-03-09 10:00:00,43.69,43.99,43.44,43.81,241076.0,39.8918,40.1658,39.6636,40.0014,241076.0
2023-03-09 10:30:00,43.81,43.86,43.0,43.01,242326.0,40.0014,40.0471,39.2618,39.271,242326.0
2023-03-09 11:00:00,43.0,43.04,42.63,42.76,186975.0,39.2618,39.2984,38.924,39.0427,186975.0
2023-03-09 11:30:00,42.77,43.1,42.51,42.99,178803.0,39.0518,39.3531,38.8144,39.2527,178803.0
2023-03-09 12:00:00,43.01,43.11,42.81,42.89,168453.0,39.271,39.3623,39.0883,39.1614,168453.0
2023-03-09 12:30:00,42.89,43.0,42.66,42.79,206607.0,39.1614,39.2618,38.9514,39.0701,206607.0
2023-03-09 13:00:00,42.8,42.83,42.39,42.62,157240.0,39.0792,39.1066,38.7049,38.9149,157240.0
2023-03-09 13:30:00,42.62,42.67,42.18,42.22,78089.0,38.9149,38.9605,38.5131,38.5496,78089.0
2023-03-09 14:00:00,42.23,42.61,42.18,42.41,157713.0,38.5588,38.9057,38.5131,38.7231,157713.0
2023-03-09 14:30:00,42.41,42.41,41.57,41.6,200641.0,38.7231,38.7231,37.9561,37.9835,200641.0
2023-03-09 15:00:00,41.61,41.66,40.84,40.84,406376.0,37.9927,38.0383,37.2896,37.2896,406376.0
2023-03-09 15:30:00,40.84,41.62,40.81,41.36,766671.0,37.2896,38.0018,37.2622,37.7644,766671.0
2023-03-10 09:30:00,37.57,37.79,34.39,37.72,1943294.0,34.3039,34.5048,31.4003,34.4408,1943294.0
2023-03-10 10:00:00,37.72,41.05,37.7,40.74,1179488.0,34.4408,37.4814,34.4226,37.1983,1179488.0
2023-03-10 10:30:00,40.73,40.74,39.26,40.69,556702.0,37.1892,37.1983,35.847,37.1526,556702.0
2023-03-10 11:00:00,40.65,42.16,40.4,42.14,559447.0,37.1161,38.4949,36.8879,38.4766,559447.0
2023-03-10 11:30:00,42.15,42.58,40.05,40.45,763545.0,38.4857,38.8783,36.5683,36.9335,763545.0
2023-03-10 12:00:00,40.44,40.51,39.5,39.67,294924.0,36.9244,36.9883,36.0661,36.2213,294924.0
2023-03-10 12:30:00,39.67,40.19,39.52,39.73,173067.0,36.2213,36.6961,36.0844,36.2761,173067.0
2023-03-10 13:00:00,39.71,39.86,39.03,39.05,191100.0,36.2578,36.3948,35.637,35.6552,191100.0
2023-03-10 13:30:00,39.04,39.44,39.0,39.3,278806.0,35.6461,36.0113,35.6096,35.8835,278806.0
2023-03-10 14:00:00,39.3,39.94,39.3,39.9,628409.0,35.8835,36.4679,35.8835,36.4313,628409.0
2023-03-10 14:30:00,39.91,40.42,39.82,40.07,740827.0,36.4405,36.9061,36.3583,36.5865,740827.0
2023-03-10 15:00:00,40.07,40.45,39.93,40.28,455321.0,36.5865,36.9335,36.4587,36.7783,455321.0
2023-03-10 15:30:00,40.26,40.42,40.05,40.34,800558.0,36.76,36.9061,36.5683,36.8331,800558.0
2023-03-13 09:30:00,26.15,27.4,22.55,25.35,2584318.0,23.8767,25.018,20.5896,23.1462,2584318.0
2023-03-13 10:00:00,25.36,30.29,24.77,26.76,2605611.0,23.1554,27.6568,22.6166,24.4336,2605611.0
2023-03-13 10:30:00,26.72,33.39,25.8,32.93,3146640.0,24.3971,30.4873,23.5571,30.0673,3146640.0
2023-03-13 11:00:00,32.91,35.21,30.51,35.21,1805350.0,30.049,32.149,27.8576,32.149,1805350.0
2023-03-13 11:30:00,37.0,37.25,31.6,31.6,814606.0,33.7834,34.0117,28.8529,28.8529,814606.0
2023-03-13 12:00:00,32.2,32.21,29.25,29.99,1533513.0,29.4007,29.4099,26.7072,27.3828,1533513.0
2023-03-13 12:30:00,29.98,31.57,29.14,30.42,988872.0,27.3737,28.8255,26.6067,27.7755,988872.0
2023-03-13 13:00:00,30.48,31.58,29.94,30.81,717730.0,27.8302,28.8346,27.3372,28.1316,717730.0
2023-03-13 13:30:00,30.8,32.26,30.13,31.89,761299.0,28.1224,29.4555,27.5107,29.1177,761299.0
2023-03-13 14:00:00,31.89,33.85,31.17,33.43,1125820.0,29.1177,30.9073,28.4603,30.5238,1125820.0
2023-03-13 14:30:00,33.44,34.32,29.8,30.13,1642627.0,30.5329,31.3364,27.2094,27.5107,1642627.0
2023-03-13 15:00:00,30.11,31.92,30.06,31.09,1296609.0,27.4924,29.1451,27.4468,28.3872,1296609.0
2023-03-13 15:30:00,31.08,31.25,29.91,29.96,1528607.0,28.3781,28.5333,27.3098,27.3555,1528607.0
2023-03-14 09:30:00,36.37,36.99,33.57,33.91,2106980.0,33.2082,33.7743,30.6516,30.9621,2106980.0
2023-03-14 10:00:00,33.9,35.0,32.86,34.16,1095266.0,30.9529,31.9573,30.0033,31.1903,1095266.0
2023-03-14 10:30:00,34.12,35.47,33.77,34.52,523096.0,31.1538,32.3864,30.8342,31.519,523096.0
2023-03-14 11:00:00,34.52,35.31,34.49,34.87,490169.0,31.519,32.2404,31.4916,31.8386,490169.0
2023-03-14 11:30:00,34.86,34.97,34.03,34.19,501854.0,31.8295,31.9299,31.0716,31.2177,501854.0
2023-03-14 12:00:00,34.18,34.5,33.14,33.17,499192.0,31.2086,31.5008,30.259,30.2864,499192.0
2023-03-14 12:30:00,33.17,33.48,32.0,32.15,657606.0,30.2864,30.5694,29.2181,29.3551,657606.0
2023-03-14 13:00:00,32.15,32.25,27.69,30.72,2373065.0,29.3551,29.4464,25.2828,28.0494,2373065.0
2023-03-14 13:30:00,30.68,31.12,29.8,30.91,496062.0,28.0129,28.4146,27.2094,28.2229,496062.0
2023-03-14 14:00:00,30.96,31.19,29.88,30.28,557448.0,28.2685,28.4785,27.2824,27.6476,557448.0
2023-03-14 14:30:00,30.33,30.95,29.88,29.91,643246.0,27.6933,28.2594,27.2824,27.3098,643246.0
2023-03-14 15:00:00,29.92,30.0,28.5,28.71,957896.0,27.3189,27.392,26.0224,26.2141,957896.0
2023-03-14 15:30:00,28.71,31.96,28.36,31.42,2180788.0,26.2141,29.1816,25.8945,28.6885,2180788.0
2023-03-15 09:30:00,29.93,30.72,28.52,30.17,1375458.0,27.3281,28.0494,26.0406,27.5472,1375458.0
2023-03-15 10:00:00,30.16,32.0,30.11,31.42,934743.0,27.5381,29.2181,27.4924,28.6885,934743.0
2023-03-15 10:30:00,31.4,31.75,30.73,31.36,463484.0,28.6703,28.9898,28.0585,28.6337,463484.0
2023-03-15 11:00:00,31.33,31.9,31.14,31.2,369741.0,28.6064,29.1268,28.4329,28.4877,369741.0
2023-03-15 11:30:00,31.16,31.68,31.13,31.35,231286.0,28.4511,28.9259,28.4237,28.6246,231286.0
2023-03-15 12:00:00,31.38,31.54,30.73,30.81,240297.0,28.652,28.7981,28.0585,28.1316,240297.0
2023-03-15 12:30:00,30.78,30.88,30.03,30.33,343402.0,28.1042,28.1955,27.4194,27.6933,343402.0
2023-03-15 13:00:00,30.32,31.11,30.24,30.8,356951.0,27.6842,28.4055,27.6111,28.1224,356951.0
2023-03-15 13:30:00,30.79,30.83,30.31,30.41,277002.0,28.1133,28.1498,27.675,27.7663,277002.0
2023-03-15 14:00:00,30.39,30.88,29.89,30.62,212910.0,27.7481,28.1955,27.2915,27.9581,212910.0
2023-03-15 14:30:00,30.65,31.2,30.57,30.86,279158.0,27.9855,28.4877,27.9124,28.1772,279158.0
2023-03-15 15:00:00,30.85,30.96,30.38,30.71,345411.0,28.1681,28.2685,27.7389,28.0403,345411.0
2023-03-15 15:30:00,30.7,30.94,30.52,30.75,733481.0,28.0311,28.2503,27.8668,28.0768,733481.0
2023-03-16 09:30:00,29.94,30.04,28.52,29.0,1093512.0,27.3372,27.4285,26.0406,26.4789,1093512.0
2023-03-16 10:00:00,29.02,29.02,28.13,28.16,936755.0,26.4972,26.4972,25.6845,25.7119,936755.0
2023-03-16 10:30:00,28.16,30.57,28.06,30.15,1263787.0,25.7119,27.9124,25.6206,27.5289,1263787.0
2023-03-16 11:00:00,30.18,30.34,29.3,30.14,614412.0,27.5563,27.7024,26.7528,27.5198,614412.0
2023-03-16 11:30:00,30.11,31.3,29.93,31.01,437993.0,27.4924,28.579,27.3281,28.3142,437993.0
2023-03-16 12:00:00,31.0,31.02,30.44,30.89,386977.0,28.305,28.3233,27.7937,28.2046,386977.0
2023-03-16 12:30:00,30.89,32.49,30.74,32.41,647415.0,28.2046,29.6655,28.0676,29.5925,647415.0
2023-03-16 13:00:00,32.41,33.95,32.12,32.49,1212879.0,29.5925,30.9986,29.3277,29.6655,1212879.0
2023-03-16 13:30:00,32.49,32.83,31.83,32.21,366853.0,29.6655,29.976,29.0629,29.4099,366853.0
2023-03-16 14:00:00,32.21,32.29,31.57,31.72,347093.0,29.4099,29.4829,28.8255,28.9624,347093.0
2023-03-16 14:30:00,31.67,31.67,31.02,31.31,380839.0,28.9168,28.9168,28.3233,28.5881,380839.0
2023-03-16 15:00:00,31.31,31.75,30.9,31.58,348717.0,28.5881,28.9898,28.2137,28.8346,348717.0
2023-03-16 15:30:00,31.59,32.15,31.54,32.13,895511.0,28.8438,29.3551,28.7981,29.3368,895511.0
2023-03-17 09:30:00,31.67,31.69,30.29,30.61,969008.0,28.9168,28.9351,27.6568,27.9489,969008.0
2023-03-17 10:00:00,30.64,31.25,30.58,31.04,647121.0,27.9763,28.5333,27.9216,28.3416,647121.0
2023-03-17 10:30:00,31.03,31.39,30.21,30.4,620962.0,28.3324,28.6611,27.5837,27.7572,620962.0
2023-03-17 11:00:00,30.43,30.45,29.53,29.69,666480.0,27.7846,27.8029,26.9628,27.1089,666480.0
2023-03-17 11:30:00,29.71,30.28,29.6,30.15,282060.0,27.1272,27.6476,27.0267,27.5289,282060.0
2023-03-17 12:00:00,30.16,30.58,30.1,30.55,296479.0,27.5381,27.9216,27.4833,27.8942,296479.0
2023-03-17 12:30:00,30.55,30.87,30.04,30.1,168284.0,27.8942,28.1863,27.4285,27.4833,168284.0
2023-03-17 13:00:00,30.11,30.27,29.68,29.88,210367.0,27.4924,27.6385,27.0998,27.2824,210367.0
2023-03-17 13:30:00,29.87,30.14,29.67,30.13,194233.0,27.2733,27.5198,27.0907,27.5107,194233.0
2023-03-17 14:00:00,30.16,30.31,29.87,29.92,202147.0,27.5381,27.675,27.2733,27.3189,202147.0
2023-03-17 14:30:00,29.89,30.14,29.72,30.03,303766.0,27.2915,27.5198,27.1363,27.4194,303766.0
2023-03-17 15:00:00,30.03,30.07,29.74,29.91,453983.0,27.4194,27.4559,27.1546,27.3098,453983.0
2023-03-17 15:30:00,29.91,29.98,29.35,29.82,1310427.0,27.3098,27.3737,26.7985,27.2276,1310427.0
2023-03-20 09:30:00,30.85,32.61,30.61,32.3,897238.0,28.1681,29.7751,27.9489,29.492,897238.0
2023-03-20 10:00:00,32.29,32.62,31.35,31.75,548170.0,29.4829,29.7842,28.6246,28.9898,548170.0
2023-03-20 10:30:00,31.72,32.13,31.15,31.44,376962.0,28.9624,29.3368,28.442,28.7068,376962.0
2023-03-20 11:00:00,31.41,31.6,30.99,31.53,334193.0,28.6794,28.8529,28.2959,28.789,334193.0
2023-03-20 11:30:00,31.55,31.55,30.78,30.84,189624.0,28.8072,28.8072,28.1042,28.159,189624.0
2023-03-20 12:00:00,30.85,30.86,29.8,30.18,412152.0,28.1681,28.1772,27.2094,27.5563,412152.0
2023-03-20 12:30:00,30.19,30.5,29.8,30.4,470181.0,27.5655,27.8485,27.2094,27.7572,470181.0
2023-03-20 13:00:00,30.41,30.74,30.34,30.4,256446.0,27.7663,28.0676,27.7024,27.7572,256446.0
2023-03-20 13:30:00,30.39,30.49,30.09,30.22,206454.0,27.7481,27.8394,27.4742,27.5929,206454.0
2023-03-20 14:00:00,30.23,30.5,30.07,30.32,223267.0,27.602,27.8485,27.4559,27.6842,223267.0
2023-03-20 14:30:00,30.31,30.46,30.0,30.09,264743.0,27.675,27.812,27.392,27.4742,264743.0
2023-03-20 15:00:00,30.08,30.28,29.89,30.23,395279.0,27.465,27.6476,27.2915,27.602,395279.0
2023-03-20 15:30:00,30.24,30.47,30.14,30.17,773499.0,27.6111,27.8211,27.5198,27.5472,773499.0
2023-03-21 09:30:00,31.56,32.6,31.55,32.42,868196.0,28.8164,29.7659,28.8072,29.6016,868196.0
2023-03-21 10:00:00,32.44,32.48,31.39,31.71,484736.0,29.6199,29.6564,28.6611,28.9533,484736.0
2023-03-21 10:30:00,31.73,32.43,31.63,32.03,445107.0,28.9716,29.6107,28.8803,29.2455,445107.0
2023-03-21 11:00:00,32.02,32.66,31.96,32.38,561567.0,29.2364,29.8207,29.1816,29.5651,561567.0
2023-03-21 11:30:00,32.38,32.51,32.01,32.42,226904.0,29.5651,29.6838,29.2272,29.6016,226904.0
2023-03-21 12:00:00,32.41,32.64,32.41,32.55,147513.0,29.5925,29.8025,29.5925,29.7203,147513.0
2023-03-21 12:30:00,32.56,32.8,32.35,32.54,186378.0,29.7294,29.9486,29.5377,29.7112,186378.0
2023-03-21 13:00:00,32.55,32.93,32.46,32.77,293310.0,29.7203,30.0673,29.6381,29.9212,293310.0
2023-03-21 13:30:00,32.78,33.08,32.35,32.55,266995.0,29.9303,30.2042,29.5377,29.7203,266995.0
2023-03-21 14:00:00,32.52,32.59,32.04,32.05,270235.0,29.6929,29.7568,29.2546,29.2638,270235.0
2023-03-21 14:30:00,32.07,32.07,31.41,31.49,486694.0,29.282,29.282,28.6794,28.7524,486694.0
2023-03-21 15:00:00,31.48,32.12,31.47,32.08,522512.0,28.7433,29.3277,28.7342,29.2912,522512.0
2023-03-21 15:30:00,32.09,32.5,31.95,32.29,1104395.0,29.3003,29.6746,29.1725,29.4829,1104395.0
2023-03-22 09:30:00,32.29,32.54,31.71,32.38,588329.0,29.4829,29.7112,28.9533,29.5651,588329.0
2023-03-22 10:00:00,32.38,33.04,32.34,32.48,457884.0,29.5651,30.1677,29.5285,29.6564,457884.0
2023-03-22 10:30:00,32.48,32.53,31.89,32.07,479964.0,29.6564,29.702,29.1177,29.282,479964.0
2023-03-22 11:00:00,32.05,32.1,31.36,31.39,345876.0,29.2638,29.3094,28.6337,28.6611,345876.0
2023-03-22 11:30:00,31.4,31.79,31.37,31.65,200226.0,28.6703,29.0264,28.6429,28.8985,200226.0
2023-03-22 12:00:00,31.66,31.94,31.58,31.88,145665.0,28.9077,29.1633,28.8346,29.1085,145665.0
2023-03-22 12:30:00,31.88,31.9,31.6,31.64,185623.0,29.1085,29.1268,28.8529,28.8894,185623.0
2023-03-22 13:00:00,31.64,31.72,31.43,31.59,178169.0,28.8894,28.9624,28.6977,28.8438,178169.0
2023-03-22 13:30:00,31.6,31.65,31.37,31.51,116329.0,28.8529,28.8985,28.6429,28.7707,116329.0
2023-03-22 14:00:00,31.52,32.03,31.23,31.35,379610.0,28.7798,29.2455,28.515,28.6246,379610.0
2023-03-22 14:30:00,31.35,31.69,30.93,31.11,418743.0,28.6246,28.9351,28.2411,28.4055,418743.0
2023-03-22 15:00:00,31.11,31.29,30.65,30.94,678641.0,28.4055,28.5698,27.9855,28.2503,678641.0
2023-03-22 15:30:00,30.93,30.98,30.09,30.11,965266.0,28.2411,28.2868,27.4742,27.4924,965266.0
2023-03-23 09:30:00,30.39,30.78,29.22,29.27,673916.0,27.7481,28.1042,26.6798,26.7254,673916.0
2023-03-23 10:00:00,29.28,29.56,29.05,29.41,583649.0,26.7346,26.9902,26.5246,26.8533,583649.0
2023-03-23 10:30:00,29.38,29.55,29.07,29.34,232660.0,26.8259,26.9811,26.5428,26.7894,232660.0
2023-03-23 11:00:00,29.35,29.76,29.24,29.25,398591.0,26.7985,27.1728,26.698,26.7072,398591.0
2023-03-23 11:30:00,29.27,29.59,29.22,29.27,257156.0,26.7254,27.0176,26.6798,26.7254,257156.0
2023-03-23 12:00:00,29.25,29.29,28.33,28.83,680397.0,26.7072,26.7437,25.8672,26.3237,680397.0
2023-03-23 12:30:00,28.87,28.91,28.48,28.78,311408.0,26.3602,26.3967,26.0041,26.278,311408.0
2023-03-23 13:00:00,28.76,28.76,28.14,28.21,303923.0,26.2598,26.2598,25.6937,25.7576,303923.0
2023-03-23 13:30:00,28.19,28.55,28.13,28.15,238181.0,25.7393,26.068,25.6845,25.7028,238181.0
2023-03-23 14:00:00,28.16,28.23,27.89,27.91,267352.0,25.7119,25.7758,25.4654,25.4837,267352.0
2023-03-23 14:30:00,27.9,28.0,27.33,27.98,706634.0,25.4745,25.5658,24.9541,25.5476,706634.0
2023-03-23 15:00:00,27.98,28.61,27.31,27.31,551589.0,25.5476,26.1228,24.9358,24.9358,551589.0
2023-03-23 15:30:00,27.3,27.51,27.0,27.44,1798875.0,24.9267,25.1184,24.6528,25.0545,1798875.0
2023-03-24 09:30:00,27.33,28.02,26.26,26.37,1273067.0,24.9541,25.5841,23.9771,24.0775,1273067.0
2023-03-24 10:00:00,26.38,27.17,26.04,27.17,995956.0,24.0867,24.808,23.7762,24.808,995956.0
2023-03-24 10:30:00,27.17,27.67,26.68,26.72,855723.0,24.808,25.2645,24.3606,24.3971,855723.0
2023-03-24 11:00:00,26.73,27.53,26.67,27.11,423606.0,24.4063,25.1367,24.3515,24.7532,423606.0
2023-03-24 11:30:00,27.09,28.21,26.93,28.05,893063.0,24.735,25.7576,24.5889,25.6115,893063.0
2023-03-24 12:00:00,28.05,28.31,27.51,27.73,911800.0,25.6115,25.8489,25.1184,25.3193,911800.0
2023-03-24 12:30:00,27.74,28.23,27.65,27.94,274953.0,25.3284,25.7758,25.2463,25.5111,274953.0
2023-03-24 13:00:00,27.95,28.25,27.9,28.2,298385.0,25.5202,25.7941,25.4745,25.7485,298385.0
2023-03-24 13:30:00,28.2,28.68,28.2,28.49,388977.0,25.7485,26.1867,25.7485,26.0132,388977.0
2023-03-24 14:00:00,28.49,28.85,28.48,28.57,268344.0,26.0132,26.3419,26.0041,26.0863,268344.0
2023-03-24 14:30:00,28.55,28.81,28.11,28.18,330241.0,26.068,26.3054,25.6663,25.7302,330241.0
2023-03-24 15:00:00,28.16,28.36,27.97,28.11,475189.0,25.7119,25.8945,25.5385,25.6663,475189.0
2023-03-24 15:30:00,28.11,28.24,28.02,28.23,1011449.0,25.6663,25.785,25.5841,25.7758,1011449.0
2023-03-27 09:30:00,29.78,30.99,29.24,29.48,1191188.0,27.1911,28.2959,26.698,26.9172,1191188.0
2023-03-27 10:00:00,29.46,29.46,28.69,28.73,510014.0,26.8989,26.8989,26.1959,26.2324,510014.0
2023-03-27 10:30:00,28.72,28.87,28.46,28.51,463912.0,26.2233,26.3602,25.9859,26.0315,463912.0
2023-03-27 11:00:00,28.52,28.7,28.42,28.64,320134.0,26.0406,26.205,25.9493,26.1502,320134.0
2023-03-27 11:30:00,28.63,28.97,28.59,28.76,262625.0,26.1411,26.4515,26.1046,26.2598,262625.0
2023-03-27 12:00:00,28.75,29.22,28.75,29.03,349572.0,26.2506,26.6798,26.2506,26.5063,349572.0
2023-03-27 12:30:00,29.06,29.18,28.88,29.18,300158.0,26.5337,26.6433,26.3693,26.6433,300158.0
2023-03-27 13:00:00,29.18,29.25,28.92,29.14,266046.0,26.6433,26.7072,26.4059,26.6067,266046.0
2023-03-27 13:30:00,29.14,29.47,29.05,29.21,382203.0,26.6067,26.9081,26.5246,26.6707,382203.0
2023-03-27 14:00:00,29.2,29.46,29.15,29.41,238434.0,26.6615,26.8989,26.6159,26.8533,238434.0
2023-03-27 14:30:00,29.41,29.8,29.41,29.77,364903.0,26.8533,27.2094,26.8533,27.182,364903.0
2023-03-27 15:00:00,29.77,30.04,29.72,29.83,453019.0,27.182,27.4285,27.1363,27.2368,453019.0
2023-03-27 15:30:00,29.82,29.84,29.25,29.35,835211.0,27.2276,27.2459,26.7072,26.7985,835211.0
2023-03-28 09:30:00,29.38,29.66,28.96,29.58,194968.0,26.8259,27.0815,26.4424,27.0085,194968.0
2023-03-28 10:00:00,29.58,29.98,29.3,29.84,149238.0,27.0085,27.3737,26.7528,27.2459,149238.0
2023-03-28 10:30:00,29.84,29.86,29.45,29.57,165238.0,27.2459,27.2641,26.8898,26.9994,165238.0
2023-03-28 11:00:00,29.55,29.71,29.46,29.53,83641.0,26.9811,27.1272,26.8989,26.9628,83641.0
2023-03-28 11:30:00,29.51,29.6,29.43,29.52,99243.0,26.9446,27.0267,26.8715,26.9537,99243.0
2023-03-28 12:00:00,29.52,29.59,29.4,29.54,138385.0,26.9537,27.0176,26.8441,26.972,138385.0
2023-03-28 12:30:00,29.55,29.64,29.27,29.4,145699.0,26.9811,27.0633,26.7254,26.8441,145699.0
2023-03-28 13:00:00,29.38,29.39,29.08,29.1,104254.0,26.8259,26.835,26.552,26.5702,104254.0
2023-03-28 13:30:00,29.09,29.27,29.08,29.16,121908.0,26.5611,26.7254,26.552,26.625,121908.0
2023-03-28 14:00:00,29.16,29.58,29.14,29.52,152421.0,26.625,27.0085,26.6067,26.9537,152421.0
2023-03-28 14:30:00,29.53,29.74,29.52,29.66,108047.0,26.9628,27.1546,26.9537,27.0815,108047.0
2023-03-28 15:00:00,29.67,29.94,29.62,29.88,197260.0,27.0907,27.3372,27.045,27.2824,197260.0
2023-03-28 15:30:00,29.88,30.07,29.71,29.97,444945.0,27.2824,27.4559,27.1272,27.3646,444945.0
2023-03-29 09:30:00,30.5,30.84,30.22,30.71,178357.0,27.8485,28.159,27.5929,28.0403,178357.0
2023-03-29 10:00:00,30.72,30.79,30.31,30.48,139709.0,28.0494,28.1133,27.675,27.8302,139709.0
2023-03-29 10:30:00,30.48,30.51,30.13,30.22,103375.0,27.8302,27.8576,27.5107,27.5929,103375.0
2023-03-29 11:00:00,30.22,30.64,30.21,30.62,121254.0,27.5929,27.9763,27.5837,27.9581,121254.0
2023-03-29 11:30:00,30.62,30.78,30.51,30.58,129786.0,27.9581,28.1042,27.8576,27.9216,129786.0
2023-03-29 12:00:00,30.56,30.91,30.43,30.86,141337.0,27.9033,28.2229,27.7846,28.1772,141337.0
2023-03-29 12:30:00,30.85,30.96,30.77,30.92,131790.0,28.1681,28.2685,28.095,28.232,131790.0
2023-03-29 13:00:00,30.92,31.18,30.88,31.05,169063.0,28.232,28.4694,28.1955,28.3507,169063.0
2023-03-29 13:30:00,31.04,31.12,30.79,30.82,140995.0,28.3416,28.4146,28.1133,28.1407,140995.0
2023-03-29 14:00:00,30.82,31.04,30.81,30.93,129535.0,28.1407,28.3416,28.1316,28.2411,129535.0
2023-03-29 14:30:00,30.95,31.31,30.95,31.27,171123.0,28.2594,28.5881,28.2594,28.5516,171123.0
2023-03-29 15:00:00,31.26,31.27,30.94,30.97,196177.0,28.5424,28.5516,28.2503,28.2776,196177.0
2023-03-29 15:30:00,30.96,31.3,30.89,31.06,600336.0,28.2685,28.579,28.2046,28.3598,600336.0
2023-03-30 09:30:00,31.53,31.88,31.32,31.51,318217.0,28.789,29.1085,28.5972,28.7707,318217.0
2023-03-30 10:00:00,31.51,31.54,31.07,31.18,199353.0,28.7707,28.7981,28.369,28.4694,199353.0
2023-03-30 10:30:00,31.2,31.45,31.04,31.05,155852.0,28.4877,28.7159,28.3416,28.3507,155852.0
2023-03-30 11:00:00,31.05,31.11,30.72,30.89,128622.0,28.3507,28.4055,28.0494,28.2046,128622.0
2023-03-30 11:30:00,30.89,31.08,30.68,30.71,164151.0,28.2046,28.3781,28.0129,28.0403,164151.0
2023-03-30 12:00:00,30.72,30.78,30.53,30.53,134208.0,28.0494,28.1042,27.8759,27.8759,134208.0
2023-03-30 12:30:00,30.52,30.55,30.37,30.45,130655.0,27.8668,27.8942,27.7298,27.8029,130655.0
2023-03-30 13:00:00,30.45,30.7,30.45,30.61,92350.0,27.8029,28.0311,27.8029,27.9489,92350.0
2023-03-30 13:30:00,30.61,30.64,30.35,30.35,195639.0,27.9489,27.9763,27.7115,27.7115,195639.0
2023-03-30 14:00:00,30.36,30.58,30.31,30.56,94851.0,27.7207,27.9216,27.675,27.9033,94851.0
2023-03-30 14:30:00,30.55,30.64,30.35,30.38,109748.0,27.8942,27.9763,27.7115,27.7389,109748.0
2023-03-30 15:00:00,30.38,30.42,30.07,30.09,151391.0,27.7389,27.7755,27.4559,27.4742,151391.0
2023-03-30 15:30:00,30.1,30.43,30.09,30.29,604675.0,27.4833,27.7846,27.4742,27.6568,604675.0
2023-03-31 09:30:00,30.66,30.88,29.69,29.73,289579.0,27.9946,28.1955,27.1089,27.1454,289579.0
2023-03-31 10:00:00,29.72,29.84,29.4,29.54,443397.0,27.1363,27.2459,26.8441,26.972,443397.0
2023-03-31 10:30:00,29.56,29.69,29.3,29.49,349376.0,26.9902,27.1089,26.7528,26.9263,349376.0
2023-03-31 11:00:00,29.48,29.68,29.37,29.62,345051.0,26.9172,27.0998,26.8167,27.045,345051.0
2023-03-31 11:30:00,29.63,29.64,29.35,29.47,151897.0,27.0541,27.0633,26.7985,26.9081,151897.0
2023-03-31 12:00:00,29.45,29.92,29.45,29.74,205899.0,26.8898,27.3189,26.8898,27.1546,205899.0
2023-03-31 12:30:00,29.71,29.73,29.58,29.67,101280.0,27.1272,27.1454,27.0085,27.0907,101280.0
2023-03-31 13:00:00,29.67,30.08,29.61,30.07,170417.0,27.0907,27.465,27.0359,27.4559,170417.0
2023-03-31 13:30:00,30.07,30.07,29.84,29.89,125006.0,27.4559,27.4559,27.2459,27.2915,125006.0
2023-03-31 14:00:00,29.91,29.97,29.74,29.78,106623.0,27.3098,27.3646,27.1546,27.1911,106623.0
2023-03-31 14:30:00,29.78,29.79,29.6,29.62,94228.0,27.1911,27.2002,27.0267,27.045,94228.0
2023-03-31 15:00:00,29.62,29.84,29.57,29.81,130545.0,27.045,27.2459,26.9994,27.2185,130545.0
2023-03-31 15:30:00,29.8,29.97,29.67,29.94,465775.0,27.2094,27.3646,27.0907,27.3372,465775.0
2023-04-03 09:30:00,30.29,30.52,29.84,30.05,357412.0,27.6568,27.8668,27.2459,27.4376,357412.0
2023-04-03 10:00:00,30.07,30.16,29.79,29.92,180261.0,27.4559,27.5381,27.2002,27.3189,180261.0
2023-04-03 10:30:00,29.93,29.99,29.21,29.25,234339.0,27.3281,27.3828,26.6707,26.7072,234339.0
2023-04-03 11:00:00,29.25,29.27,29.02,29.14,268583.0,26.7072,26.7254,26.4972,26.6067,268583.0
2023-04-03 11:30:00,29.14,29.31,29.13,29.19,185889.0,26.6067,26.762,26.5976,26.6524,185889.0
2023-04-03 12:00:00,29.2,29.21,28.85,29.09,198796.0,26.6615,26.6707,26.3419,26.5611,198796.0
2023-04-03 12:30:00,29.08,29.26,29.04,29.07,128727.0,26.552,26.7163,26.5154,26.5428,128727.0
2023-04-03 13:00:00,29.06,29.07,28.86,28.9,132544.0,26.5337,26.5428,26.3511,26.3876,132544.0
2023-04-03 13:30:00,28.9,29.09,28.88,29.05,190209.0,26.3876,26.5611,26.3693,26.5246,190209.0
2023-04-03 14:00:00,29.04,29.13,28.96,29.09,131172.0,26.5154,26.5976,26.4424,26.5611,131172.0
2023-04-03 14:30:00,29.06,29.55,29.05,29.4,264818.0,26.5337,26.9811,26.5246,26.8441,264818.0
2023-04-03 15:00:00,29.4,29.41,29.17,29.2,232040.0,26.8441,26.8533,26.6341,26.6615,232040.0
2023-04-03 15:30:00,29.2,29.26,29.08,29.11,552357.0,26.6615,26.7163,26.552,26.5793,552357.0
2023-04-04 09:30:00,29.26,29.35,28.01,28.08,359639.0,26.7163,26.7985,25.575,25.6389,359639.0
2023-04-04 10:00:00,28.09,28.2,27.6,27.67,386930.0,25.648,25.7485,25.2006,25.2645,386930.0
2023-04-04 10:30:00,27.68,27.7,27.11,27.24,412309.0,25.2737,25.2919,24.7532,24.8719,412309.0
2023-04-04 11:00:00,27.2,27.24,26.88,26.94,416827.0,24.8354,24.8719,24.5432,24.598,416827.0
2023-04-04 11:30:00,26.93,27.19,26.88,27.1,423797.0,24.5889,24.8263,24.5432,24.7441,423797.0
2023-04-04 12:00:00,27.11,27.47,27.1,27.46,244254.0,24.7532,25.0819,24.7441,25.0728,244254.0
2023-04-04 12:30:00,27.46,27.67,27.42,27.57,254482.0,25.0728,25.2645,25.0363,25.1732,254482.0
2023-04-04 13:00:00,27.58,27.65,27.5,27.59,203891.0,25.1824,25.2463,25.1093,25.1915,203891.0
2023-04-04 13:30:00,27.6,27.83,27.6,27.73,281622.0,25.2006,25.4106,25.2006,25.3193,281622.0
2023-04-04 14:00:00,27.71,27.76,27.33,27.34,201661.0,25.3011,25.3467,24.9541,24.9632,201661.0
2023-04-04 14:30:00,27.34,27.44,27.28,27.31,223082.0,24.9632,25.0545,24.9084,24.9358,223082.0
2023-04-04 15:00:00,27.31,27.43,27.22,27.32,229996.0,24.9358,25.0454,24.8537,24.945,229996.0
2023-04-04 15:30:00,27.32,27.79,27.29,27.7,957693.0,24.945,25.3741,24.9176,25.2919,957693.0
2023-04-05 09:30:00,27.73,28.01,26.93,27.57,930437.0,25.3193,25.575,24.5889,25.1732,930437.0
2023-04-05 10:00:00,27.6,27.63,27.11,27.12,384958.0,25.2006,25.228,24.7532,24.7623,384958.0
2023-04-05 10:30:00,27.15,27.83,26.98,27.24,384589.0,24.7897,25.4106,24.6345,24.8719,384589.0
2023-04-05 11:00:00,27.24,27.63,27.17,27.54,244981.0,24.8719,25.228,24.808,25.1458,244981.0
2023-04-05 11:30:00,27.55,27.55,27.26,27.48,248070.0,25.155,25.155,24.8902,25.091,248070.0
2023-04-05 12:00:00,27.47,27.52,27.01,27.15,637202.0,25.0819,25.1276,24.6619,24.7897,637202.0
2023-04-05 12:30:00,27.14,27.33,27.07,27.19,248323.0,24.7806,24.9541,24.7167,24.8263,248323.0
2023-04-05 13:00:00,27.19,27.95,27.15,27.56,360159.0,24.8263,25.5202,24.7897,25.1641,360159.0
2023-04-05 13:30:00,27.57,27.62,27.27,27.54,282667.0,25.1732,25.2189,24.8993,25.1458,282667.0
2023-04-05 14:00:00,27.52,28.27,27.48,28.03,934426.0,25.1276,25.8124,25.091,25.5932,934426.0
2023-04-05 14:30:00,28.02,28.06,27.76,27.98,311858.0,25.5841,25.6206,25.3467,25.5476,311858.0
2023-04-05 15:00:00,27.99,28.4,27.99,28.36,515461.0,25.5567,25.9311,25.5567,25.8945,515461.0
2023-04-05 15:30:00,28.37,28.83,28.23,28.63,1856499.0,25.9037,26.3237,25.7758,26.1411,1856499.0
2023-04-06 09:30:00,28.5,29.88,28.5,29.84,613209.0,26.0224,27.2824,26.0224,27.2459,613209.0
2023-04-06 10:00:00,29.84,30.02,29.33,29.41,472057.0,27.2459,27.4102,26.7802,26.8533,472057.0
2023-04-06 10:30:00,29.4,29.69,29.27,29.67,248874.0,26.8441,27.1089,26.7254,27.0907,248874.0
2023-04-06 11:00:00,29.67,29.8,29.11,29.23,326004.0,27.0907,27.2094,26.5793,26.6889,326004.0
2023-04-06 11:30:00,29.23,29.35,29.13,29.25,181659.0,26.6889,26.7985,26.5976,26.7072,181659.0
2023-04-06 12:00:00,29.25,29.5,29.23,29.33,164719.0,26.7072,26.9354,26.6889,26.7802,164719.0
2023-04-06 12:30:00,29.32,29.79,29.32,29.34,233751.0,26.7711,27.2002,26.7711,26.7894,233751.0
2023-04-06 13:00:00,29.32,29.65,29.21,29.53,218020.0,26.7711,27.0724,26.6707,26.9628,218020.0
2023-04-06 13:30:00,29.53,29.54,29.25,29.27,265436.0,26.9628,26.972,26.7072,26.7254,265436.0
2023-04-06 14:00:00,29.26,29.41,29.12,29.26,287924.0,26.7163,26.8533,26.5885,26.7163,287924.0
2023-04-06 14:30:00,29.25,29.43,29.2,29.31,264911.0,26.7072,26.8715,26.6615,26.762,264911.0
2023-04-06 15:00:00,29.31,29.42,29.13,29.3,311190.0,26.762,26.8624,26.5976,26.7528,311190.0
2023-04-06 15:30:00,29.3,29.49,29.26,29.4,855607.0,26.7528,26.9263,26.7163,26.8441,855607.0
2023-04-10 09:30:00,29.13,29.84,28.7,29.52,321152.0,26.5976,27.2459,26.205,26.9537,321152.0
2023-04-10 10:00:00,29.52,29.97,29.49,29.93,193277.0,26.9537,27.3646,26.9263,27.3281,193277.0
2023-04-10 10:30:00,29.95,30.07,29.69,29.81,167669.0,27.3463,27.4559,27.1089,27.2185,167669.0
2023-04-10 11:00:00,29.81,29.83,29.46,29.51,112476.0,27.2185,27.2368,26.8989,26.9446,112476.0
2023-04-10 11:30:00,29.51,29.55,29.27,29.33,197481.0,26.9446,26.9811,26.7254,26.7802,197481.0
2023-04-10 12:00:00,29.32,29.37,29.16,29.17,95834.0,26.7711,26.8167,26.625,26.6341,95834.0
2023-04-10 12:30:00,29.19,29.49,29.16,29.44,119861.0,26.6524,26.9263,26.625,26.8807,119861.0
2023-04-10 13:00:00,29.47,29.72,29.47,29.69,131709.0,26.9081,27.1363,26.9081,27.1089,131709.0
2023-04-10 13:30:00,29.7,30.09,29.65,30.0,249377.0,27.1181,27.4742,27.0724,27.392,249377.0
2023-04-10 14:00:00,29.99,30.0,29.8,29.86,147710.0,27.3828,27.392,27.2094,27.2641,147710.0
2023-04-10 14:30:00,29.86,29.91,29.78,29.81,98632.0,27.2641,27.3098,27.1911,27.2185,98632.0
2023-04-10 15:00:00,29.81,29.88,29.7,29.81,159896.0,27.2185,27.2824,27.1181,27.2185,159896.0
2023-04-10 15:30:00,29.82,29.91,29.7,29.88,371812.0,27.2276,27.3098,27.1181,27.2824,371812.0
2023-04-11 09:30:00,30.12,30.4,29.87,30.26,289217.0,27.5015,27.7572,27.2733,27.6294,289217.0
2023-04-11 10:00:00,30.26,30.5,30.08,30.15,163526.0,27.6294,27.8485,27.465,27.5289,163526.0
2023-04-11 10:30:00,30.14,30.25,29.76,30.01,186126.0,27.5198,27.6202,27.1728,27.4011,186126.0
2023-04-11 11:00:00,30.02,30.15,29.92,30.05,79453.0,27.4102,27.5289,27.3189,27.4376,79453.0
2023-04-11 11:30:00,30.06,30.24,29.87,30.22,91167.0,27.4468,27.6111,27.2733,27.5929,91167.0
2023-04-11 12:00:00,30.21,30.44,30.16,30.42,110207.0,27.5837,27.7937,27.5381,27.7755,110207.0
2023-04-11 12:30:00,30.41,30.48,30.35,30.45,173603.0,27.7663,27.8302,27.7115,27.8029,173603.0
2023-04-11 13:00:00,30.45,30.48,30.3,30.41,182486.0,27.8029,27.8302,27.6659,27.7663,182486.0
2023-04-11 13:30:00,30.41,30.57,30.34,30.47,362358.0,27.7663,27.9124,27.7024,27.8211,362358.0
2023-04-11 14:00:00,30.45,30.51,30.32,30.33,338922.0,27.8029,27.8576,27.6842,27.6933,338922.0
2023-04-11 14:30:00,30.33,30.44,30.23,30.3,280451.0,27.6933,27.7937,27.602,27.6659,280451.0
2023-04-11 15:00:00,30.31,30.48,30.29,30.38,194898.0,27.675,27.8302,27.6568,27.7389,194898.0
2023-04-11 15:30:00,30.39,30.45,30.09,30.1,422716.0,27.7481,27.8029,27.4742,27.4833,422716.0
2023-04-12 09:30:00,30.22,30.52,30.05,30.29,186953.0,27.5929,27.8668,27.4376,27.6568,186953.0
2023-04-12 10:00:00,30.26,30.46,29.66,29.81,179841.0,27.6294,27.812,27.0815,27.2185,179841.0
2023-04-12 10:30:00,29.81,29.95,29.59,29.6,194878.0,27.2185,27.3463,27.0176,27.0267,194878.0
2023-04-12 11:00:00,29.61,29.88,29.54,29.87,141225.0,27.0359,27.2824,26.972,27.2733,141225.0
2023-04-12 11:30:00,29.87,30.09,29.84,30.08,120595.0,27.2733,27.4742,27.2459,27.465,120595.0
2023-04-12 12:00:00,30.09,30.35,30.07,30.29,157060.0,27.4742,27.7115,27.4559,27.6568,157060.0
2023-04-12 12:30:00,30.3,30.38,30.2,30.34,129671.0,27.6659,27.7389,27.5746,27.7024,129671.0
2023-04-12 13:00:00,30.35,30.73,30.32,30.73,185314.0,27.7115,28.0585,27.6842,28.0585,185314.0
2023-04-12 13:30:00,30.71,30.78,30.55,30.61,121465.0,28.0403,28.1042,27.8942,27.9489,121465.0
2023-04-12 14:00:00,30.59,30.72,30.49,30.55,110310.0,27.9307,28.0494,27.8394,27.8942,110310.0
2023-04-12 14:30:00,30.54,30.61,30.43,30.56,130069.0,27.885,27.9489,27.7846,27.9033,130069.0
2023-04-12 15:00:00,30.55,30.58,30.36,30.38,161393.0,27.8942,27.9216,27.7207,27.7389,161393.0
2023-04-12 15:30:00,30.36,30.43,30.17,30.29,374516.0,27.7207,27.7846,27.5472,27.6568,374516.0
2023-04-13 09:30:00,30.46,30.46,29.79,30.25,210987.0,27.812,27.812,27.2002,27.6202,210987.0
2023-04-13 10:00:00,30.3,30.56,30.12,30.54,134343.0,27.6659,27.9033,27.5015,27.885,134343.0
2023-04-13 10:30:00,30.55,30.85,30.42,30.73,176840.0,27.8942,28.1681,27.7755,28.0585,176840.0
2023-04-13 11:00:00,30.75,30.79,30.64,30.76,70032.0,28.0768,28.1133,27.9763,28.0859,70032.0
2023-04-13 11:30:00,30.73,30.99,30.73,30.97,117904.0,28.0585,28.2959,28.0585,28.2776,117904.0
2023-04-13 12:00:00,30.97,31.05,30.8,30.81,200149.0,28.2776,28.3507,28.1224,28.1316,200149.0
2023-04-13 12:30:00,30.81,31.15,30.8,31.12,182522.0,28.1316,28.442,28.1224,28.4146,182522.0
2023-04-13 13:00:00,31.13,31.24,31.03,31.17,139636.0,28.4237,28.5242,28.3324,28.4603,139636.0
2023-04-13 13:30:00,31.15,31.19,31.03,31.05,97426.0,28.442,28.4785,28.3324,28.3507,97426.0
2023-04-13 14:00:00,31.05,31.08,30.93,31.0,87935.0,28.3507,28.3781,28.2411,28.305,87935.0
2023-04-13 14:30:00,31.0,31.31,30.97,31.28,140579.0,28.305,28.5881,28.2776,28.5607,140579.0
2023-04-13 15:00:00,31.29,31.3,31.12,31.18,186706.0,28.5698,28.579,28.4146,28.4694,186706.0
2023-04-13 15:30:00,31.19,31.21,31.05,31.15,391226.0,28.4785,28.4968,28.3507,28.442,391226.0
2023-04-14 09:30:00,31.84,31.89,30.66,31.02,379147.0,29.072,29.1177,27.9946,28.3233,379147.0
2023-04-14 10:00:00,31.02,31.04,30.64,30.87,283190.0,28.3233,28.3416,27.9763,28.1863,283190.0
2023-04-14 10:30:00,30.82,30.9,30.45,30.55,195933.0,28.1407,28.2137,27.8029,27.8942,195933.0
2023-04-14 11:00:00,30.54,30.59,30.31,30.37,188833.0,27.885,27.9307,27.675,27.7298,188833.0
2023-04-14 11:30:00,30.39,30.52,30.18,30.32,183047.0,27.7481,27.8668,27.5563,27.6842,183047.0
2023-04-14 12:00:00,30.32,30.32,30.01,30.02,124002.0,27.6842,27.6842,27.4011,27.4102,124002.0
2023-04-14 12:30:00,30.01,30.2,30.01,30.19,129463.0,27.4011,27.5746,27.4011,27.5655,129463.0
2023-04-14 13:00:00,30.2,30.32,30.08,30.09,133050.0,27.5746,27.6842,27.465,27.4742,133050.0
2023-04-14 13:30:00,30.09,30.09,29.84,29.97,128531.0,27.4742,27.4742,27.2459,27.3646,128531.0
2023-04-14 14:00:00,29.98,30.16,29.9,30.04,109857.0,27.3737,27.5381,27.3007,27.4285,109857.0
2023-04-14 14:30:00,30.05,30.14,29.9,29.98,174392.0,27.4376,27.5198,27.3007,27.3737,174392.0
2023-04-14 15:00:00,29.98,30.01,29.72,29.8,322237.0,27.3737,27.4011,27.1363,27.2094,322237.0
2023-04-14 15:30:00,29.81,30.03,29.79,29.97,441996.0,27.2185,27.4194,27.2002,27.3646,441996.0
2023-04-17 09:30:00,29.81,29.98,29.07,29.9,195059.0,27.2185,27.3737,26.5428,27.3007,195059.0
2023-04-17 10:00:00,29.86,30.08,29.8,30.0,118205.0,27.2641,27.465,27.2094,27.392,118205.0
2023-04-17 10:30:00,30.0,30.25,29.95,30.09,107874.0,27.392,27.6202,27.3463,27.4742,107874.0
2023-04-17 11:00:00,30.1,30.4,29.99,30.24,241273.0,27.4833,27.7572,27.3828,27.6111,241273.0
2023-04-17 11:30:00,30.23,30.55,30.15,30.34,238481.0,27.602,27.8942,27.5289,27.7024,238481.0
2023-04-17 12:00:00,30.33,30.7,30.3,30.62,211083.0,27.6933,28.0311,27.6659,27.9581,211083.0
2023-04-17 12:30:00,30.61,30.8,30.33,30.45,331428.0,27.9489,28.1224,27.6933,27.8029,331428.0
2023-04-17 13:00:00,30.45,30.61,30.38,30.51,257007.0,27.8029,27.9489,27.7389,27.8576,257007.0
2023-04-17 13:30:00,30.51,30.6,30.41,30.42,337127.0,27.8576,27.9398,27.7663,27.7755,337127.0
2023-04-17 14:00:00,30.42,30.74,30.38,30.74,177039.0,27.7755,28.0676,27.7389,28.0676,177039.0
2023-04-17 14:30:00,30.74,30.8,30.68,30.72,149003.0,28.0676,28.1224,28.0129,28.0494,149003.0
2023-04-17 15:00:00,30.72,31.05,30.72,30.99,243486.0,28.0494,28.3507,28.0494,28.2959,243486.0
2023-04-17 15:30:00,30.98,30.98,30.8,30.93,546618.0,28.2868,28.2868,28.1224,28.2411,546618.0
2023-04-18 09:30:00,31.12,31.12,30.1,30.12,229721.0,28.4146,28.4146,27.4833,27.5015,229721.0
2023-04-18 10:00:00,30.12,30.16,29.78,29.82,299976.0,27.5015,27.5381,27.1911,27.2276,299976.0
2023-04-18 10:30:00,29.81,29.98,29.71,29.97,128968.0,27.2185,27.3737,27.1272,27.3646,128968.0
2023-04-18 11:00:00,30.0,30.13,29.94,30.09,155967.0,27.392,27.5107,27.3372,27.4742,155967.0
2023-04-18 11:30:00,30.1,30.17,29.73,29.75,286050.0,27.4833,27.5472,27.1454,27.1637,286050.0
2023-04-18 12:00:00,29.75,30.01,29.67,29.98,120273.0,27.1637,27.4011,27.0907,27.3737,120273.0
2023-04-18 12:30:00,29.96,30.14,29.9,29.92,86236.0,27.3555,27.5198,27.3007,27.3189,86236.0
2023-04-18 13:00:00,29.91,30.06,29.87,29.88,85552.0,27.3098,27.4468,27.2733,27.2824,85552.0
2023-04-18 13:30:00,29.86,30.03,29.85,29.97,77768.0,27.2641,27.4194,27.255,27.3646,77768.0
2023-04-18 14:00:00,29.97,30.06,29.92,30.0,94636.0,27.3646,27.4468,27.3189,27.392,94636.0
2023-04-18 14:30:00,30.01,30.08,29.92,30.02,138881.0,27.4011,27.465,27.3189,27.4102,138881.0
2023-04-18 15:00:00,30.02,30.12,29.99,30.1,142481.0,27.4102,27.5015,27.3828,27.4833,142481.0
2023-04-18 15:30:00,30.1,30.5,30.08,30.46,608837.0,27.4833,27.8485,27.465,27.812,608837.0
2023-04-19 09:30:00,31.03,31.5,30.61,31.0,509962.0,28.3324,28.7616,27.9489,28.305,509962.0
2023-04-19 10:00:00,31.04,31.74,30.91,31.46,368642.0,28.3416,28.9807,28.2229,28.7251,368642.0
2023-04-19 10:30:00,31.46,31.86,31.43,31.8,222467.0,28.7251,29.0903,28.6977,29.0355,222467.0
2023-04-19 11:00:00,31.81,31.86,31.52,31.6,268931.0,29.0446,29.0903,28.7798,28.8529,268931.0
2023-04-19 11:30:00,31.6,31.61,31.36,31.44,123101.0,28.8529,28.862,28.6337,28.7068,123101.0
2023-04-19 12:00:00,31.43,31.77,31.43,31.74,201551.0,28.6977,29.0081,28.6977,28.9807,201551.0
2023-04-19 12:30:00,31.74,32.15,31.67,32.1,356067.0,28.9807,29.3551,28.9168,29.3094,356067.0
2023-04-19 13:00:00,32.11,32.67,32.11,32.18,575527.0,29.3185,29.8299,29.3185,29.3825,575527.0
2023-04-19 13:30:00,32.19,32.5,32.09,32.47,336138.0,29.3916,29.6746,29.3003,29.6472,336138.0
2023-04-19 14:00:00,32.48,32.9,32.46,32.81,371288.0,29.6564,30.0399,29.6381,29.9577,371288.0
2023-04-19 14:30:00,32.85,32.86,32.52,32.64,323143.0,29.9942,30.0033,29.6929,29.8025,323143.0
2023-04-19 15:00:00,32.65,32.99,32.56,32.98,438784.0,29.8116,30.122,29.7294,30.1129,438784.0
2023-04-19 15:30:00,32.98,33.13,32.48,32.74,1637810.0,30.1129,30.2499,29.6564,29.8938,1637810.0
2023-04-20 09:30:00,31.13,31.82,30.45,31.12,1155203.0,28.4237,29.0538,27.8029,28.4146,1155203.0
2023-04-20 10:00:00,31.15,31.27,30.38,31.06,627503.0,28.442,28.5516,27.7389,28.3598,627503.0
2023-04-20 10:30:00,31.07,31.4,30.85,31.27,801224.0,28.369,28.6703,28.1681,28.5516,801224.0
2023-04-20 11:00:00,31.28,31.3,30.75,30.79,392599.0,28.5607,28.579,28.0768,28.1133,392599.0
2023-04-20 11:30:00,30.77,31.22,30.67,31.15,232276.0,28.095,28.5059,28.0037,28.442,232276.0
2023-04-20 12:00:00,31.16,31.18,30.73,31.08,183147.0,28.4511,28.4694,28.0585,28.3781,183147.0
2023-04-20 12:30:00,31.07,31.2,30.95,31.13,234756.0,28.369,28.4877,28.2594,28.4237,234756.0
2023-04-20 13:00:00,31.15,31.33,31.15,31.27,203405.0,28.442,28.6064,28.442,28.5516,203405.0
2023-04-20 13:30:00,31.27,31.37,30.97,31.01,299531.0,28.5516,28.6429,28.2776,28.3142,299531.0
2023-04-20 14:00:00,31.01,31.23,30.99,31.12,250859.0,28.3142,28.515,28.2959,28.4146,250859.0
2023-04-20 14:30:00,31.13,31.22,31.07,31.11,227577.0,28.4237,28.5059,28.369,28.4055,227577.0
2023-04-20 15:00:00,31.12,31.33,31.11,31.18,306376.0,28.4146,28.6064,28.4055,28.4694,306376.0
2023-04-20 15:30:00,31.18,31.25,30.85,31.16,954330.0,28.4694,28.5333,28.1681,28.4511,954330.0
2023-04-21 09:30:00,30.88,30.89,30.29,30.61,339633.0,28.1955,28.2046,27.6568,27.9489,339633.0
2023-04-21 10:00:00,30.62,30.66,30.14,30.2,446555.0,27.9581,27.9946,27.5198,27.5746,446555.0
2023-04-21 10:30:00,30.2,30.38,29.53,29.6,486049.0,27.5746,27.7389,26.9628,27.0267,486049.0
2023-04-21 11:00:00,29.58,30.04,29.52,29.97,222089.0,27.0085,27.4285,26.9537,27.3646,222089.0
2023-04-21 11:30:00,29.96,30.01,29.36,29.37,252321.0,27.3555,27.4011,26.8076,26.8167,252321.0
2023-04-21 12:00:00,29.37,29.67,29.15,29.19,512888.0,26.8167,27.0907,26.6159,26.6524,512888.0
2023-04-21 12:30:00,29.19,29.5,29.17,29.47,275588.0,26.6524,26.9354,26.6341,26.9081,275588.0
2023-04-21 13:00:00,29.47,29.54,29.33,29.39,252051.0,26.9081,26.972,26.7802,26.835,252051.0
2023-04-21 13:30:00,29.4,29.58,29.4,29.56,158820.0,26.8441,27.0085,26.8441,26.9902,158820.0
2023-04-21 14:00:00,29.57,29.57,29.36,29.46,265699.0,26.9994,26.9994,26.8076,26.8989,265699.0
2023-04-21 14:30:00,29.46,29.61,29.42,29.52,140086.0,26.8989,27.0359,26.8624,26.9537,140086.0
2023-04-21 15:00:00,29.52,29.63,29.42,29.45,174161.0,26.9537,27.0541,26.8624,26.8898,174161.0
2023-04-21 15:30:00,29.45,29.56,29.25,29.35,809086.0,26.8898,26.9902,26.7072,26.7985,809086.0
2023-04-24 09:30:00,29.35,29.59,28.71,28.74,577575.0,26.7985,27.0176,26.2141,26.2415,577575.0
2023-04-24 10:00:00,28.75,28.96,28.47,28.96,547261.0,26.2506,26.4424,25.995,26.4424,547261.0
2023-04-24 10:30:00,28.97,29.05,28.25,28.41,459630.0,26.4515,26.5246,25.7941,25.9402,459630.0
2023-04-24 11:00:00,28.4,28.62,28.07,28.25,450882.0,25.9311,26.1319,25.6298,25.7941,450882.0
2023-04-24 11:30:00,28.24,28.4,28.17,28.23,168972.0,25.785,25.9311,25.7211,25.7758,168972.0
2023-04-24 12:00:00,28.21,28.5,28.18,28.5,143415.0,25.7576,26.0224,25.7302,26.0224,143415.0
2023-04-24 12:30:00,28.5,28.69,28.49,28.6,144664.0,26.0224,26.1959,26.0132,26.1137,144664.0
2023-04-24 13:00:00,28.62,28.62,28.4,28.51,124252.0,26.1319,26.1319,25.9311,26.0315,124252.0
2023-04-24 13:30:00,28.52,28.76,28.49,28.7,152901.0,26.0406,26.2598,26.0132,26.205,152901.0
2023-04-24 14:00:00,28.71,28.72,28.29,28.34,184253.0,26.2141,26.2233,25.8306,25.8763,184253.0
2023-04-24 14:30:00,28.33,28.39,28.23,28.24,114865.0,25.8672,25.9219,25.7758,25.785,114865.0
2023-04-24 15:00:00,28.25,28.44,28.24,28.36,150945.0,25.7941,25.9676,25.785,25.8945,150945.0
2023-04-24 15:30:00,28.36,28.4,28.23,28.28,539242.0,25.8945,25.9311,25.7758,25.8215,539242.0
2023-04-25 09:30:00,27.76,27.99,27.11,27.62,900099.0,25.3467,25.5567,24.7532,25.2189,900099.0
2023-04-25 10:00:00,27.68,27.8,27.51,27.73,323567.0,25.2737,25.3832,25.1184,25.3193,323567.0
2023-04-25 10:30:00,27.69,27.74,27.42,27.6,170799.0,25.2828,25.3284,25.0363,25.2006,170799.0
2023-04-25 11:00:00,27.59,27.67,27.45,27.45,145152.0,25.1915,25.2645,25.0637,25.0637,145152.0
2023-04-25 11:30:00,27.46,27.48,27.35,27.38,109035.0,25.0728,25.091,24.9724,24.9997,109035.0
2023-04-25 12:00:00,27.4,27.59,27.33,27.42,146140.0,25.018,25.1915,24.9541,25.0363,146140.0
2023-04-25 12:30:00,27.41,27.45,27.08,27.1,191522.0,25.0271,25.0637,24.7258,24.7441,191522.0
2023-04-25 13:00:00,27.09,27.14,26.31,26.89,633634.0,24.735,24.7806,24.0228,24.5523,633634.0
2023-04-25 13:30:00,26.9,26.91,26.67,26.67,195531.0,24.5615,24.5706,24.3515,24.3515,195531.0
2023-04-25 14:00:00,26.65,27.28,26.57,27.27,276034.0,24.3332,24.9084,24.2602,24.8993,276034.0
2023-04-25 14:30:00,27.24,27.32,27.03,27.14,219095.0,24.8719,24.945,24.6802,24.7806,219095.0
2023-04-25 15:00:00,27.14,27.23,26.97,26.97,260201.0,24.7806,24.8628,24.6254,24.6254,260201.0
2023-04-25 15:30:00,26.96,27.01,26.64,26.72,866200.0,24.6163,24.6619,24.3241,24.3971,866200.0
2023-04-26 09:30:00,26.94,27.06,26.52,26.56,354783.0,24.598,24.7076,24.2145,24.251,354783.0
2023-04-26 10:00:00,26.55,26.76,25.97,26.04,434374.0,24.2419,24.4336,23.7123,23.7762,434374.0
2023-04-26 10:30:00,26.04,26.7,26.04,26.59,247703.0,23.7762,24.3789,23.7762,24.2784,247703.0
2023-04-26 11:00:00,26.6,27.08,26.57,26.94,250281.0,24.2876,24.7258,24.2602,24.598,250281.0
2023-04-26 11:30:00,26.94,27.19,26.84,27.07,149102.0,24.598,24.8263,24.5067,24.7167,149102.0
2023-04-26 12:00:00,27.07,27.22,26.91,26.92,120798.0,24.7167,24.8537,24.5706,24.5797,120798.0
2023-04-26 12:30:00,26.92,27.08,26.83,26.99,101976.0,24.5797,24.7258,24.4976,24.6436,101976.0
2023-04-26 13:00:00,26.99,27.05,26.8,26.84,104698.0,24.6436,24.6984,24.4702,24.5067,104698.0
2023-04-26 13:30:00,26.84,26.89,26.58,26.6,121232.0,24.5067,24.5523,24.2693,24.2876,121232.0
2023-04-26 14:00:00,26.58,26.6,26.4,26.47,108381.0,24.2693,24.2876,24.1049,24.1689,108381.0
2023-04-26 14:30:00,26.47,26.54,25.91,26.23,331802.0,24.1689,24.2328,23.6575,23.9497,331802.0
2023-04-26 15:00:00,26.23,26.28,26.09,26.25,240541.0,23.9497,23.9954,23.8219,23.968,240541.0
2023-04-26 15:30:00,26.24,26.44,26.15,26.39,420782.0,23.9588,24.1415,23.8767,24.0958,420782.0
2023-04-27 09:30:00,26.36,27.19,26.32,27.05,238375.0,24.0684,24.8263,24.0319,24.6984,238375.0
2023-04-27 10:00:00,27.05,27.09,26.68,26.77,172462.0,24.6984,24.735,24.3606,24.4428,172462.0
2023-04-27 10:30:00,26.78,26.88,26.54,26.63,157031.0,24.4519,24.5432,24.2328,24.3149,157031.0
2023-04-27 11:00:00,26.64,26.86,26.56,26.8,95088.0,24.3241,24.5249,24.251,24.4702,95088.0
2023-04-27 11:30:00,26.79,26.98,26.72,26.98,112239.0,24.461,24.6345,24.3971,24.6345,112239.0
2023-04-27 12:00:00,26.98,27.23,26.94,26.97,263305.0,24.6345,24.8628,24.598,24.6254,263305.0
2023-04-27 12:30:00,26.98,26.99,26.78,26.78,117361.0,24.6345,24.6436,24.4519,24.4519,117361.0
2023-04-27 13:00:00,26.8,27.0,26.72,26.86,166652.0,24.4702,24.6528,24.3971,24.5249,166652.0
2023-04-27 13:30:00,26.85,26.93,26.69,26.73,137069.0,24.5158,24.5889,24.3697,24.4063,137069.0
2023-04-27 14:00:00,26.74,26.96,26.69,26.96,132701.0,24.4154,24.6163,24.3697,24.6163,132701.0
2023-04-27 14:30:00,26.96,26.99,26.76,26.81,170812.0,24.6163,24.6436,24.4336,24.4793,170812.0
2023-04-27 15:00:00,26.8,26.9,26.66,26.71,183090.0,24.4702,24.5615,24.3423,24.388,183090.0
2023-04-27 15:30:00,26.71,26.78,26.47,26.59,774043.0,24.388,24.4519,24.1689,24.2784,774043.0
2023-04-28 09:30:00,26.39,27.21,26.24,27.15,353764.0,24.0958,24.8445,23.9588,24.7897,353764.0
2023-04-28 10:00:00,27.15,27.59,27.06,27.56,328607.0,24.7897,25.1915,24.7076,25.1641,328607.0
2023-04-28 10:30:00,27.56,27.62,27.02,27.3,460646.0,25.1641,25.2189,24.671,24.9267,460646.0
2023-04-28 11:00:00,27.28,27.59,26.9,27.52,364391.0,24.9084,25.1915,24.5615,25.1276,364391.0
2023-04-28 11:30:00,27.53,28.06,27.5,27.99,291184.0,25.1367,25.6206,25.1093,25.5567,291184.0
2023-04-28 12:00:00,27.99,28.29,27.79,27.9,369989.0,25.5567,25.8306,25.3741,25.4745,369989.0
2023-04-28 12:30:00,27.91,27.99,27.78,27.95,131007.0,25.4837,25.5567,25.365,25.5202,131007.0
2023-04-28 13:00:00,27.95,28.17,27.79,28.14,138181.0,25.5202,25.7211,25.3741,25.6937,138181.0
2023-04-28 13:30:00,28.14,28.25,28.0,28.17,263459.0,25.6937,25.7941,25.5658,25.7211,263459.0
2023-04-28 14:00:00,28.17,28.28,27.97,28.0,287973.0,25.7211,25.8215,25.5385,25.5658,287973.0
2023-04-28 14:30:00,28.01,28.04,27.86,27.94,168966.0,25.575,25.6024,25.438,25.5111,168966.0
2023-04-28 15:00:00,27.94,28.01,27.83,27.94,171949.0,25.5111,25.575,25.4106,25.5111,171949.0
2023-04-28 15:30:00,27.95,28.05,27.74,27.87,654100.0,25.5202,25.6115,25.3284,25.4471,654100.0
2023-05-01 09:30:00,27.93,27.94,27.34,27.66,354109.0,25.5019,25.5111,24.9632,25.2554,354109.0
2023-05-01 10:00:00,27.63,28.01,27.54,27.75,237544.0,25.228,25.575,25.1458,25.3376,237544.0
2023-05-01 10:30:00,27.75,27.96,27.68,27.7,172137.0,25.3376,25.5293,25.2737,25.2919,172137.0
2023-05-01 11:00:00,27.7,27.72,26.88,26.95,205370.0,25.2919,25.3102,24.5432,24.6071,205370.0
2023-05-01 11:30:00,26.93,26.99,26.77,26.93,136077.0,24.5889,24.6436,24.4428,24.5889,136077.0
2023-05-01 12:00:00,26.93,27.29,26.93,27.2,165909.0,24.5889,24.9176,24.5889,24.8354,165909.0
2023-05-01 12:30:00,27.2,27.37,27.09,27.11,153078.0,24.8354,24.9906,24.735,24.7532,153078.0
2023-05-01 13:00:00,27.12,27.18,26.99,27.0,185681.0,24.7623,24.8171,24.6436,24.6528,185681.0
2023-05-01 13:30:00,26.99,27.0,26.84,26.96,258253.0,24.6436,24.6528,24.5067,24.6163,258253.0
2023-05-01 14:00:00,26.96,27.24,26.91,26.92,243887.0,24.6163,24.8719,24.5706,24.5797,243887.0
2023-05-01 14:30:00,26.91,27.07,26.8,27.03,171615.0,24.5706,24.7167,24.4702,24.6802,171615.0
2023-05-01 15:00:00,27.03,27.05,26.8,26.84,172513.0,24.6802,24.6984,24.4702,24.5067,172513.0
2023-05-01 15:30:00,26.84,27.01,26.78,26.82,696673.0,24.5067,24.6619,24.4519,24.4884,696673.0
2023-05-02 09:30:00,26.65,26.66,24.85,24.89,1005326.0,24.3332,24.3423,22.6897,22.7262,1005326.0
2023-05-02 10:00:00,24.89,24.97,23.72,23.75,1275712.0,22.7262,22.7993,21.6579,21.6853,1275712.0
2023-05-02 10:30:00,23.74,24.32,23.19,23.42,1238710.0,21.6762,22.2058,21.174,21.384,1238710.0
2023-05-02 11:00:00,23.41,23.86,20.41,23.61,4237073.0,21.3749,21.7858,18.6357,21.5575,4237073.0
2023-05-02 11:30:00,23.62,24.73,22.69,23.91,2211659.0,21.5666,22.5801,20.7175,21.8314,2211659.0
2023-05-02 12:00:00,23.92,24.15,23.3,23.76,759076.0,21.8405,22.0505,21.2744,21.6944,759076.0
2023-05-02 12:30:00,23.76,24.35,23.27,23.4,660880.0,21.6944,22.2332,21.247,21.3657,660880.0
2023-05-02 13:00:00,23.39,23.78,23.14,23.33,559294.0,21.3566,21.7127,21.1283,21.3018,559294.0
2023-05-02 13:30:00,23.34,23.92,23.25,23.63,468525.0,21.311,21.8405,21.2288,21.5757,468525.0
2023-05-02 14:00:00,23.63,23.73,23.31,23.4,297952.0,21.5757,21.6671,21.2836,21.3657,297952.0
2023-05-02 14:30:00,23.41,23.86,23.32,23.56,284859.0,21.3749,21.7858,21.2927,21.5118,284859.0
2023-05-02 15:00:00,23.56,23.75,23.39,23.68,472232.0,21.5118,21.6853,21.3566,21.6214,472232.0
2023-05-02 15:30:00,23.67,24.04,23.44,23.89,1342575.0,21.6123,21.9501,21.4023,21.8131,1342575.0
2023-05-03 09:30:00,24.33,25.19,24.11,24.65,775074.0,22.2149,23.0001,22.014,22.5071,775074.0
2023-05-03 10:00:00,24.66,24.97,24.51,24.67,291214.0,22.5162,22.7993,22.3792,22.5253,291214.0
2023-05-03 10:30:00,24.66,24.7,24.07,24.1,271338.0,22.5162,22.5527,21.9775,22.0049,271338.0
2023-05-03 11:00:00,24.09,24.35,23.97,24.18,464043.0,21.9958,22.2332,21.8862,22.0779,464043.0
2023-05-03 11:30:00,24.17,24.43,24.08,24.38,209939.0,22.0688,22.3062,21.9866,22.2605,209939.0
2023-05-03 12:00:00,24.38,24.64,24.32,24.57,260920.0,22.2605,22.4979,22.2058,22.434,260920.0
2023-05-03 12:30:00,24.57,24.65,24.3,24.46,214971.0,22.434,22.5071,22.1875,22.3336,214971.0
2023-05-03 13:00:00,24.46,24.5,24.29,24.29,217398.0,22.3336,22.3701,22.1784,22.1784,217398.0
2023-05-03 13:30:00,24.29,24.64,24.16,24.6,233607.0,22.1784,22.4979,22.0597,22.4614,233607.0
2023-05-03 14:00:00,24.59,24.78,24.02,24.03,298900.0,22.4523,22.6258,21.9318,21.941,298900.0
2023-05-03 14:30:00,24.03,24.45,23.76,24.04,484279.0,21.941,22.3245,21.6944,21.9501,484279.0
2023-05-03 15:00:00,24.03,24.07,22.75,22.99,1216946.0,21.941,21.9775,20.7722,20.9914,1216946.0
2023-05-03 15:30:00,22.98,23.03,22.23,22.69,2245663.0,20.9823,21.0279,20.2975,20.7175,2245663.0
2023-05-04 09:30:00,21.79,22.3,20.5,20.87,2352854.0,19.8957,20.3614,18.7178,19.0557,2352854.0
2023-05-04 10:00:00,20.87,21.25,18.26,19.3,3201439.0,19.0557,19.4026,16.6726,17.6222,3201439.0
2023-05-04 10:30:00,19.3,20.19,18.27,19.38,4046646.0,17.6222,18.4348,16.6817,17.6952,4046646.0
2023-05-04 11:00:00,19.35,21.61,19.26,20.61,2452797.0,17.6678,19.7314,17.5856,18.8183,2452797.0
2023-05-04 11:30:00,20.57,20.9,20.3,20.82,928058.0,18.7818,19.0831,18.5352,19.01,928058.0
2023-05-04 12:00:00,20.82,21.71,20.34,21.28,1145337.0,19.01,19.8227,18.5718,19.43,1145337.0
2023-05-04 12:30:00,21.3,21.37,19.85,20.08,909843.0,19.4483,19.5122,18.1244,18.3344,909843.0
2023-05-04 13:00:00,20.09,20.28,19.75,19.87,1074823.0,18.3435,18.517,18.0331,18.1426,1074823.0
2023-05-04 13:30:00,19.87,20.47,19.64,19.8,803065.0,18.1426,18.6905,17.9326,18.0787,803065.0
2023-05-04 14:00:00,19.81,20.12,19.64,19.86,577321.0,18.0878,18.3709,17.9326,18.1335,577321.0
2023-05-04 14:30:00,19.86,20.1,19.74,20.02,456723.0,18.1335,18.3526,18.0239,18.2796,456723.0
2023-05-04 15:00:00,20.02,20.31,19.88,20.04,696478.0,18.2796,18.5444,18.1517,18.2978,696478.0
2023-05-04 15:30:00,20.04,20.27,19.85,19.97,1389519.0,18.2978,18.5078,18.1244,18.2339,1389519.0
2023-05-05 09:30:00,23.29,23.47,22.2,22.53,2297879.0,21.2653,21.4297,20.2701,20.5714,2297879.0
2023-05-05 10:00:00,22.54,23.71,22.52,23.01,1445914.0,20.5805,21.6488,20.5622,21.0096,1445914.0
2023-05-05 10:30:00,23.02,23.38,22.65,23.25,840898.0,21.0188,21.3475,20.6809,21.2288,840898.0
2023-05-05 11:00:00,23.23,23.58,23.12,23.46,765687.0,21.2105,21.5301,21.1101,21.4205,765687.0
2023-05-05 11:30:00,23.47,23.64,23.26,23.52,545259.0,21.4297,21.5849,21.2379,21.4753,545259.0
2023-05-05 12:00:00,23.53,23.87,23.31,23.79,465263.0,21.4844,21.7949,21.2836,21.7218,465263.0
2023-05-05 12:30:00,23.8,24.1,23.53,24.06,916916.0,21.731,22.0049,21.4844,21.9684,916916.0
2023-05-05 13:00:00,24.07,24.49,23.7,23.79,995443.0,21.9775,22.361,21.6397,21.7218,995443.0
2023-05-05 13:30:00,23.8,24.0,23.54,23.62,554739.0,21.731,21.9136,21.4936,21.5666,554739.0
2023-05-05 14:00:00,23.62,23.75,23.52,23.65,308219.0,21.5666,21.6853,21.4753,21.594,308219.0
2023-05-05 14:30:00,23.66,24.25,23.47,23.49,385862.0,21.6031,22.1418,21.4297,21.4479,385862.0
2023-05-05 15:00:00,23.5,24.01,23.43,23.79,498045.0,21.457,21.9227,21.3931,21.7218,498045.0
2023-05-05 15:30:00,23.81,23.98,23.7,23.75,1092918.0,21.7401,21.8953,21.6397,21.6853,1092918.0
2023-05-08 09:30:00,25.52,26.46,24.37,24.41,2196271.0,23.3014,24.1597,22.2514,22.2879,2196271.0
2023-05-08 10:00:00,24.39,24.75,24.02,24.14,781724.0,22.2697,22.5984,21.9318,22.0414,781724.0
2023-05-08 10:30:00,24.15,24.64,24.13,24.55,472539.0,22.0505,22.4979,22.0323,22.4158,472539.0
2023-05-08 11:00:00,24.54,24.61,23.65,23.72,442668.0,22.4066,22.4706,21.594,21.6579,442668.0
2023-05-08 11:30:00,23.71,24.49,23.64,24.24,609139.0,21.6488,22.361,21.5849,22.1327,609139.0
2023-05-08 12:00:00,24.23,24.63,24.23,24.63,447414.0,22.1236,22.4888,22.1236,22.4888,447414.0
2023-05-08 12:30:00,24.61,24.65,24.02,24.12,407010.0,22.4706,22.5071,21.9318,22.0231,407010.0
2023-05-08 13:00:00,24.12,24.4,24.1,24.24,301924.0,22.0231,22.2788,22.0049,22.1327,301924.0
2023-05-08 13:30:00,24.24,24.88,24.23,24.85,491558.0,22.1327,22.7171,22.1236,22.6897,491558.0
2023-05-08 14:00:00,24.85,25.41,24.61,25.37,744168.0,22.6897,23.201,22.4706,23.1645,744168.0
2023-05-08 14:30:00,25.37,25.4,24.72,24.72,501174.0,23.1645,23.1919,22.571,22.571,501174.0
2023-05-08 15:00:00,24.73,24.8,24.52,24.68,402801.0,22.5801,22.644,22.3884,22.5345,402801.0
2023-05-08 15:30:00,24.68,24.94,24.24,24.26,969841.0,22.5345,22.7719,22.1327,22.151,969841.0
2023-05-09 09:30:00,23.88,24.33,23.5,23.73,640381.0,21.804,22.2149,21.457,21.6671,640381.0
2023-05-09 10:00:00,23.75,24.31,23.62,24.26,346287.0,21.6853,22.1966,21.5666,22.151,346287.0
2023-05-09 10:30:00,24.26,24.3,23.89,24.06,167291.0,22.151,22.1875,21.8131,21.9684,167291.0
2023-05-09 11:00:00,24.06,24.38,24.01,24.06,276937.0,21.9684,22.2605,21.9227,21.9684,276937.0
2023-05-09 11:30:00,24.06,24.14,23.85,24.02,255998.0,21.9684,22.0414,21.7766,21.9318,255998.0
2023-05-09 12:00:00,24.01,24.12,23.89,23.98,167303.0,21.9227,22.0231,21.8131,21.8953,167303.0
2023-05-09 12:30:00,23.96,24.12,23.94,23.99,183306.0,21.8771,22.0231,21.8588,21.9044,183306.0
2023-05-09 13:00:00,23.98,24.18,23.88,24.18,233271.0,21.8953,22.0779,21.804,22.0779,233271.0
2023-05-09 13:30:00,24.17,24.79,24.17,24.72,343205.0,22.0688,22.6349,22.0688,22.571,343205.0
2023-05-09 14:00:00,24.74,24.8,24.56,24.65,226037.0,22.5892,22.644,22.4249,22.5071,226037.0
2023-05-09 14:30:00,24.65,24.83,24.59,24.72,214789.0,22.5071,22.6714,22.4523,22.571,214789.0
2023-05-09 15:00:00,24.69,24.88,24.65,24.74,172464.0,22.5436,22.7171,22.5071,22.5892,172464.0
2023-05-09 15:30:00,24.73,24.8,24.39,24.43,507084.0,22.5801,22.644,22.2697,22.3062,507084.0
2023-05-10 09:30:00,25.07,25.35,23.82,24.2,677450.0,22.8906,23.1462,21.7492,22.0962,677450.0
2023-05-10 10:00:00,24.22,24.35,23.8,23.8,614260.0,22.1145,22.2332,21.731,21.731,614260.0
2023-05-10 10:30:00,23.82,24.16,23.76,24.08,361126.0,21.7492,22.0597,21.6944,21.9866,361126.0
2023-05-10 11:00:00,24.06,24.19,24.01,24.1,153495.0,21.9684,22.0871,21.9227,22.0049,153495.0
2023-05-10 11:30:00,24.1,24.14,23.99,24.04,198471.0,22.0049,22.0414,21.9044,21.9501,198471.0
2023-05-10 12:00:00,24.05,24.21,23.93,24.1,196771.0,21.9592,22.1053,21.8497,22.0049,196771.0
2023-05-10 12:30:00,24.1,24.1,23.87,23.96,174586.0,22.0049,22.0049,21.7949,21.8771,174586.0
2023-05-10 13:00:00,23.96,23.96,23.6,23.69,268852.0,21.8771,21.8771,21.5484,21.6305,268852.0
2023-05-10 13:30:00,23.67,23.79,23.57,23.62,222314.0,21.6123,21.7218,21.521,21.5666,222314.0
2023-05-10 14:00:00,23.63,23.71,23.53,23.69,238886.0,21.5757,21.6488,21.4844,21.6305,238886.0
2023-05-10 14:30:00,23.69,23.72,23.39,23.43,357208.0,21.6305,21.6579,21.3566,21.3931,357208.0
2023-05-10 15:00:00,23.42,23.79,23.41,23.72,209822.0,21.384,21.7218,21.3749,21.6579,209822.0
2023-05-10 15:30:00,23.72,23.95,23.67,23.79,611458.0,21.6579,21.8679,21.6123,21.7218,611458.0
2023-05-11 09:30:00,23.21,23.79,22.85,23.5,652923.0,21.1923,21.7218,20.8636,21.457,652923.0
2023-05-11 10:00:00,23.5,23.59,22.88,23.09,572012.0,21.457,21.5392,20.8909,21.0827,572012.0
2023-05-11 10:30:00,23.07,23.17,22.56,22.67,1024182.0,21.0644,21.1557,20.5988,20.6992,1024182.0
2023-05-11 11:00:00,22.69,22.85,22.44,22.62,348125.0,20.7175,20.8636,20.4892,20.6535,348125.0
2023-05-11 11:30:00,22.61,23.02,22.61,22.89,407153.0,20.6444,21.0188,20.6444,20.9001,407153.0
2023-05-11 12:00:00,22.9,23.07,22.85,22.92,194538.0,20.9092,21.0644,20.8636,20.9275,194538.0
2023-05-11 12:30:00,22.92,22.99,22.84,22.93,253719.0,20.9275,20.9914,20.8544,20.9366,253719.0
2023-05-11 13:00:00,22.92,23.11,22.69,22.96,351784.0,20.9275,21.101,20.7175,20.964,351784.0
2023-05-11 13:30:00,22.94,22.96,22.67,22.84,221812.0,20.9457,20.964,20.6992,20.8544,221812.0
2023-05-11 14:00:00,22.83,23.03,22.7,23.0,123491.0,20.8453,21.0279,20.7266,21.0005,123491.0
2023-05-11 14:30:00,22.99,23.03,22.91,22.95,134189.0,20.9914,21.0279,20.9183,20.9549,134189.0
2023-05-11 15:00:00,22.94,22.97,22.71,22.79,286289.0,20.9457,20.9731,20.7357,20.8088,286289.0
2023-05-11 15:30:00,22.79,22.83,22.59,22.68,890075.0,20.8088,20.8453,20.6262,20.7083,890075.0
2023-05-12 09:30:00,22.97,23.0,22.38,22.41,417220.0,20.9731,21.0005,20.4344,20.4618,417220.0
2023-05-12 10:00:00,22.42,22.42,22.07,22.2,636873.0,20.4709,20.4709,20.1514,20.2701,636873.0
2023-05-12 10:30:00,22.21,22.45,22.19,22.28,243596.0,20.2792,20.4983,20.2609,20.3431,243596.0
2023-05-12 11:00:00,22.28,22.41,22.09,22.1,282119.0,20.3431,20.4618,20.1696,20.1788,282119.0
2023-05-12 11:30:00,22.1,22.36,22.09,22.29,340180.0,20.1788,20.4162,20.1696,20.3522,340180.0
2023-05-12 12:00:00,22.29,22.48,22.1,22.12,404525.0,20.3522,20.5257,20.1788,20.197,404525.0
2023-05-12 12:30:00,22.1,22.29,21.96,22.0,318368.0,20.1788,20.3522,20.0509,20.0874,318368.0
2023-05-12 13:00:00,22.0,22.26,21.96,22.22,253471.0,20.0874,20.3248,20.0509,20.2883,253471.0
2023-05-12 13:30:00,22.22,22.41,22.03,22.11,337905.0,20.2883,20.4618,20.1148,20.1879,337905.0
2023-05-12 14:00:00,22.11,22.34,22.09,22.31,181241.0,20.1879,20.3979,20.1696,20.3705,181241.0
2023-05-12 14:30:00,22.3,22.32,22.15,22.18,257532.0,20.3614,20.3796,20.2244,20.2518,257532.0
2023-05-12 15:00:00,22.18,22.25,22.11,22.16,289907.0,20.2518,20.3157,20.1879,20.2335,289907.0
2023-05-12 15:30:00,22.16,22.45,22.02,22.43,747999.0,20.2335,20.4983,20.1057,20.4801,747999.0
2023-05-15 09:30:00,22.67,23.43,22.49,23.17,751392.0,20.6992,21.3931,20.5349,21.1557,751392.0
2023-05-15 10:00:00,23.16,23.5,23.05,23.14,408682.0,21.1466,21.457,21.0462,21.1283,408682.0
2023-05-15 10:30:00,23.12,23.78,23.06,23.71,293534.0,21.1101,21.7127,21.0553,21.6488,293534.0
2023-05-15 11:00:00,23.71,23.93,23.6,23.71,474489.0,21.6488,21.8497,21.5484,21.6488,474489.0
2023-05-15 11:30:00,23.71,23.88,23.47,23.62,302174.0,21.6488,21.804,21.4297,21.5666,302174.0
2023-05-15 12:00:00,23.63,24.0,23.6,23.76,270884.0,21.5757,21.9136,21.5484,21.6944,270884.0
2023-05-15 12:30:00,23.77,23.99,23.67,23.95,209098.0,21.7036,21.9044,21.6123,21.8679,209098.0
2023-05-15 13:00:00,23.96,24.2,23.94,24.04,265218.0,21.8771,22.0962,21.8588,21.9501,265218.0
2023-05-15 13:30:00,24.03,24.11,23.86,24.01,215221.0,21.941,22.014,21.7858,21.9227,215221.0
2023-05-15 14:00:00,24.02,24.07,23.94,24.05,139463.0,21.9318,21.9775,21.8588,21.9592,139463.0
2023-05-15 14:30:00,24.04,24.15,24.0,24.09,226477.0,21.9501,22.0505,21.9136,21.9958,226477.0
2023-05-15 15:00:00,24.1,24.3,24.08,24.18,302166.0,22.0049,22.1875,21.9866,22.0779,302166.0
2023-05-15 15:30:00,24.18,24.35,24.03,24.34,740032.0,22.0779,22.2332,21.941,22.224,740032.0
2023-05-16 09:30:00,24.45,24.82,24.17,24.35,719506.0,22.3245,22.6623,22.0688,22.2332,719506.0
2023-05-16 10:00:00,24.35,24.54,24.26,24.43,334831.0,22.2332,22.4066,22.151,22.3062,334831.0
2023-05-16 10:30:00,24.43,24.82,24.35,24.77,292623.0,22.3062,22.6623,22.2332,22.6166,292623.0
2023-05-16 11:00:00,24.78,24.82,24.5,24.67,226807.0,22.6258,22.6623,22.3701,22.5253,226807.0
2023-05-16 11:30:00,24.67,24.77,24.55,24.64,162491.0,22.5253,22.6166,22.4158,22.4979,162491.0
2023-05-16 12:00:00,24.64,24.69,24.53,24.6,182702.0,22.4979,22.5436,22.3975,22.4614,182702.0
2023-05-16 12:30:00,24.6,24.6,24.39,24.54,183488.0,22.4614,22.4614,22.2697,22.4066,183488.0
2023-05-16 13:00:00,24.55,24.59,24.34,24.37,147932.0,22.4158,22.4523,22.224,22.2514,147932.0
2023-05-16 13:30:00,24.39,24.46,24.19,24.3,224873.0,22.2697,22.3336,22.0871,22.1875,224873.0
2023-05-16 14:00:00,24.28,24.33,24.19,24.25,102768.0,22.1692,22.2149,22.0871,22.1418,102768.0
2023-05-16 14:30:00,24.25,24.36,24.17,24.28,89662.0,22.1418,22.2423,22.0688,22.1692,89662.0
2023-05-16 15:00:00,24.27,24.33,24.03,24.07,197240.0,22.1601,22.2149,21.941,21.9775,197240.0
2023-05-16 15:30:00,24.08,24.09,23.68,23.74,498074.0,21.9866,21.9958,21.6214,21.6762,498074.0
2023-05-17 09:30:00,24.34,24.99,24.22,24.92,717701.0,22.5722,23.175,22.4609,23.1101,717701.0
2023-05-17 10:00:00,24.92,25.35,24.66,25.31,522747.0,23.1101,23.5088,22.869,23.4718,522747.0
2023-05-17 10:30:00,25.32,25.46,25.16,25.31,802537.0,23.481,23.6109,23.3326,23.4718,802537.0
2023-05-17 11:00:00,25.3,26.06,25.29,25.82,752048.0,23.4625,24.1673,23.4532,23.9447,752048.0
2023-05-17 11:30:00,25.78,26.16,25.68,26.06,856223.0,23.9076,24.26,23.8149,24.1673,856223.0
2023-05-17 12:00:00,26.06,26.14,25.85,26.03,431613.0,24.1673,24.2415,23.9725,24.1395,431613.0
2023-05-17 12:30:00,26.05,26.33,25.9,26.28,394532.0,24.158,24.4177,24.0189,24.3713,394532.0
2023-05-17 13:00:00,26.28,26.33,25.79,26.01,774987.0,24.3713,24.4177,23.9169,24.1209,774987.0
2023-05-17 13:30:00,26.01,26.2,25.8,25.81,269325.0,24.1209,24.2971,23.9262,23.9354,269325.0
2023-05-17 14:00:00,25.82,26.07,25.76,25.99,175753.0,23.9447,24.1766,23.8891,24.1024,175753.0
2023-05-17 14:30:00,26.01,26.04,25.8,25.93,252988.0,24.1209,24.1487,23.9262,24.0467,252988.0
2023-05-17 15:00:00,25.93,26.19,25.9,26.01,274965.0,24.0467,24.2878,24.0189,24.1209,274965.0
2023-05-17 15:30:00,26.01,26.2,25.88,26.18,745071.0,24.1209,24.2971,24.0004,24.2786,745071.0
2023-05-18 09:30:00,26.23,26.54,25.78,25.91,1274404.0,24.3249,24.6124,23.9076,24.0282,1274404.0
2023-05-18 10:00:00,25.89,26.78,25.83,26.74,707674.0,24.0096,24.835,23.954,24.7979,707674.0
2023-05-18 10:30:00,26.74,26.9,26.57,26.82,722394.0,24.7979,24.9463,24.6402,24.8721,722394.0
2023-05-18 11:00:00,26.81,26.93,26.42,26.73,358851.0,24.8628,24.9741,24.5011,24.7886,358851.0
2023-05-18 11:30:00,26.73,26.86,26.61,26.73,202998.0,24.7886,24.9092,24.6773,24.7886,202998.0
2023-05-18 12:00:00,26.69,26.78,26.51,26.56,217096.0,24.7515,24.835,24.5846,24.631,217096.0
2023-05-18 12:30:00,26.56,26.81,26.51,26.81,220815.0,24.631,24.8628,24.5846,24.8628,220815.0
2023-05-18 13:00:00,26.81,26.93,26.61,26.64,318751.0,24.8628,24.9741,24.6773,24.7052,318751.0
2023-05-18 13:30:00,26.63,26.71,26.43,26.46,141033.0,24.6959,24.7701,24.5104,24.5382,141033.0
2023-05-18 14:00:00,26.46,26.85,26.44,26.79,134954.0,24.5382,24.8999,24.5197,24.8443,134954.0
2023-05-18 14:30:00,26.76,26.98,26.72,26.94,459071.0,24.8164,25.0205,24.7793,24.9834,459071.0
2023-05-18 15:00:00,26.94,27.09,26.88,26.97,633350.0,24.9834,25.1225,24.9277,25.0112,633350.0
2023-05-18 15:30:00,27.0,27.47,26.87,27.23,1616623.0,25.039,25.4749,24.9184,25.2523,1616623.0
2023-05-19 09:30:00,27.31,27.66,26.95,27.27,848454.0,25.3265,25.6511,24.9926,25.2894,848454.0
2023-05-19 10:00:00,27.27,27.27,26.63,26.99,603111.0,25.2894,25.2894,24.6959,25.0297,603111.0
2023-05-19 10:30:00,26.99,27.08,26.75,26.97,404561.0,25.0297,25.1132,24.8072,25.0112,404561.0
2023-05-19 11:00:00,26.96,27.01,25.79,26.09,916840.0,25.0019,25.0483,23.9169,24.1951,916840.0
2023-05-19 11:30:00,26.08,26.15,25.77,25.93,325855.0,24.1858,24.2507,23.8983,24.0467,325855.0
2023-05-19 12:00:00,25.92,26.26,25.86,26.05,235656.0,24.0374,24.3528,23.9818,24.158,235656.0
2023-05-19 12:30:00,26.04,26.24,25.91,26.24,149276.0,24.1487,24.3342,24.0282,24.3342,149276.0
2023-05-19 13:00:00,26.25,26.49,26.22,26.41,428694.0,24.3435,24.566,24.3157,24.4919,428694.0
2023-05-19 13:30:00,26.4,26.54,26.3,26.46,295609.0,24.4826,24.6124,24.3898,24.5382,295609.0
2023-05-19 14:00:00,26.47,26.55,26.34,26.44,206081.0,24.5475,24.6217,24.4269,24.5197,206081.0
2023-05-19 14:30:00,26.43,26.66,26.39,26.62,158250.0,24.5104,24.7237,24.4733,24.6866,158250.0
2023-05-19 15:00:00,26.61,26.67,26.47,26.52,286743.0,24.6773,24.733,24.5475,24.5939,286743.0
2023-05-19 15:30:00,26.51,26.81,26.48,26.78,687371.0,24.5846,24.8628,24.5568,24.835,687371.0
2023-05-22 09:30:00,27.32,27.95,27.02,27.77,851461.0,25.3358,25.92,25.0576,25.7531,851461.0
2023-05-22 10:00:00,27.78,27.85,27.27,27.67,1087756.0,25.7624,25.8273,25.2894,25.6603,1087756.0
2023-05-22 10:30:00,27.68,27.77,27.12,27.22,361680.0,25.6696,25.7531,25.1503,25.243,361680.0
2023-05-22 11:00:00,27.25,27.84,27.14,27.76,259822.0,25.2709,25.818,25.1688,25.7438,259822.0
2023-05-22 11:30:00,27.77,28.32,27.75,28.29,392448.0,25.7531,26.2631,25.7345,26.2353,392448.0
2023-05-22 12:00:00,28.3,28.72,28.28,28.6,378700.0,26.2446,26.6341,26.226,26.5228,378700.0
2023-05-22 12:30:00,28.59,28.73,28.5,28.69,294306.0,26.5135,26.6434,26.4301,26.6063,294306.0
2023-05-22 13:00:00,28.7,28.77,28.13,28.21,419763.0,26.6155,26.6805,26.0869,26.1611,419763.0
2023-05-22 13:30:00,28.23,28.47,28.21,28.37,466071.0,26.1797,26.4022,26.1611,26.3095,466071.0
2023-05-22 14:00:00,28.37,28.49,28.19,28.39,231235.0,26.3095,26.4208,26.1426,26.3281,231235.0
2023-05-22 14:30:00,28.37,28.46,28.23,28.29,242541.0,26.3095,26.393,26.1797,26.2353,242541.0
2023-05-22 15:00:00,28.3,28.4,28.07,28.13,272353.0,26.2446,26.3373,26.0313,26.0869,272353.0
2023-05-22 15:30:00,28.13,28.21,28.06,28.1,651465.0,26.0869,26.1611,26.022,26.0591,651465.0
2023-05-23 09:30:00,28.87,29.55,28.61,29.25,1201027.0,26.7732,27.4038,26.5321,27.1256,1201027.0
2023-05-23 10:00:00,29.23,29.91,29.1,29.88,654697.0,27.107,27.7377,26.9865,27.7098,654697.0
2023-05-23 10:30:00,29.88,30.18,29.68,30.07,721390.0,27.7098,27.988,27.5244,27.886,721390.0
2023-05-23 11:00:00,30.07,30.5,30.04,30.44,428600.0,27.886,28.2848,27.8582,28.2292,428600.0
2023-05-23 11:30:00,30.44,30.67,30.33,30.49,380072.0,28.2292,28.4425,28.1272,28.2755,380072.0
2023-05-23 12:00:00,30.48,30.52,29.77,30.0,527469.0,28.2663,28.3034,27.6078,27.8211,527469.0
2023-05-23 12:30:00,30.01,30.01,29.51,29.57,455210.0,27.8304,27.8304,27.3667,27.4224,455210.0
2023-05-23 13:00:00,29.58,30.2,29.56,29.77,494717.0,27.4316,28.0066,27.4131,27.6078,494717.0
2023-05-23 13:30:00,29.78,30.02,29.58,29.98,448467.0,27.6171,27.8397,27.4316,27.8026,448467.0
2023-05-23 14:00:00,29.97,30.17,29.56,29.66,464889.0,27.7933,27.9788,27.4131,27.5058,464889.0
2023-05-23 14:30:00,29.65,29.88,29.6,29.85,492270.0,27.4965,27.7098,27.4502,27.682,492270.0
2023-05-23 15:00:00,29.85,29.87,29.41,29.57,478332.0,27.682,27.7006,27.274,27.4224,478332.0
2023-05-23 15:30:00,29.56,29.56,29.35,29.37,723223.0,27.4131,27.4131,27.2183,27.2369,723223.0
2023-05-24 09:30:00,29.0,29.27,28.26,28.48,863012.0,26.8937,27.1441,26.2075,26.4115,863012.0
2023-05-24 10:00:00,28.48,28.7,28.27,28.41,412568.0,26.4115,26.6155,26.2168,26.3466,412568.0
2023-05-24 10:30:00,28.42,28.91,28.42,28.49,446485.0,26.3559,26.8103,26.3559,26.4208,446485.0
2023-05-24 11:00:00,28.5,29.0,28.35,28.74,286775.0,26.4301,26.8937,26.291,26.6526,286775.0
2023-05-24 11:30:00,28.75,28.87,28.6,28.81,209612.0,26.6619,26.7732,26.5228,26.7175,209612.0
2023-05-24 12:00:00,28.81,28.93,28.7,28.85,144133.0,26.7175,26.8288,26.6155,26.7546,144133.0
2023-05-24 12:30:00,28.87,29.09,28.85,28.95,123043.0,26.7732,26.9772,26.7546,26.8474,123043.0
2023-05-24 13:00:00,28.96,28.99,28.78,28.89,134048.0,26.8567,26.8845,26.6897,26.7917,134048.0
2023-05-24 13:30:00,28.88,29.04,28.83,29.0,140812.0,26.7825,26.9308,26.7361,26.8937,140812.0
2023-05-24 14:00:00,29.0,29.07,28.85,28.94,159402.0,26.8937,26.9587,26.7546,26.8381,159402.0
2023-05-24 14:30:00,28.94,29.07,28.82,28.86,99857.0,26.8381,26.9587,26.7268,26.7639,99857.0
2023-05-24 15:00:00,28.86,29.16,28.74,29.05,167207.0,26.7639,27.0421,26.6526,26.9401,167207.0
2023-05-24 15:30:00,29.06,29.25,28.92,28.98,518894.0,26.9494,27.1256,26.8196,26.8752,518894.0
2023-05-25 09:30:00,29.07,29.38,28.76,29.06,793329.0,26.9587,27.2462,26.6712,26.9494,793329.0
2023-05-25 10:00:00,29.08,29.09,28.53,28.87,384532.0,26.9679,26.9772,26.4579,26.7732,384532.0
2023-05-25 10:30:00,28.86,28.88,28.61,28.76,164018.0,26.7639,26.7825,26.5321,26.6712,164018.0
2023-05-25 11:00:00,28.77,28.8,28.33,28.48,385894.0,26.6805,26.7083,26.2724,26.4115,385894.0
2023-05-25 11:30:00,28.46,28.5,27.93,28.27,567527.0,26.393,26.4301,25.9015,26.2168,567527.0
2023-05-25 12:00:00,28.25,28.54,28.21,28.37,203407.0,26.1982,26.4672,26.1611,26.3095,203407.0
2023-05-25 12:30:00,28.37,28.51,28.03,28.11,250052.0,26.3095,26.4393,25.9942,26.0684,250052.0
2023-05-25 13:00:00,28.1,28.35,28.03,28.3,175639.0,26.0591,26.291,25.9942,26.2446,175639.0
2023-05-25 13:30:00,28.3,28.3,28.13,28.19,154062.0,26.2446,26.2446,26.0869,26.1426,154062.0
2023-05-25 14:00:00,28.19,28.45,28.15,28.29,141758.0,26.1426,26.3837,26.1055,26.2353,141758.0
2023-05-25 14:30:00,28.29,28.31,28.15,28.2,173667.0,26.2353,26.2539,26.1055,26.1519,173667.0
2023-05-25 15:00:00,28.21,28.56,28.21,28.5,214778.0,26.1611,26.4857,26.1611,26.4301,214778.0
2023-05-25 15:30:00,28.5,28.55,28.23,28.33,525399.0,26.4301,26.4764,26.1797,26.2724,525399.0
2023-05-26 09:30:00,28.43,28.58,27.64,27.71,451410.0,26.3651,26.5043,25.6325,25.6974,451410.0
2023-05-26 10:00:00,27.7,28.35,27.61,28.35,264746.0,25.6882,26.291,25.6047,26.291,264746.0
2023-05-26 10:30:00,28.35,28.56,28.12,28.15,151920.0,26.291,26.4857,26.0777,26.1055,151920.0
2023-05-26 11:00:00,28.17,28.53,28.17,28.39,181056.0,26.124,26.4579,26.124,26.3281,181056.0
2023-05-26 11:30:00,28.37,28.52,28.31,28.43,71682.0,26.3095,26.4486,26.2539,26.3651,71682.0
2023-05-26 12:00:00,28.43,28.87,28.39,28.62,154792.0,26.3651,26.7732,26.3281,26.5413,154792.0
2023-05-26 12:30:00,28.63,28.67,28.43,28.48,116177.0,26.5506,26.5877,26.3651,26.4115,116177.0
2023-05-26 13:00:00,28.49,28.61,28.36,28.43,218138.0,26.4208,26.5321,26.3002,26.3651,218138.0
2023-05-26 13:30:00,28.42,28.56,28.36,28.44,60807.0,26.3559,26.4857,26.3002,26.3744,60807.0
2023-05-26 14:00:00,28.44,28.53,28.37,28.48,84433.0,26.3744,26.4579,26.3095,26.4115,84433.0
2023-05-26 14:30:00,28.48,28.7,28.46,28.57,90467.0,26.4115,26.6155,26.393,26.495,90467.0
2023-05-26 15:00:00,28.58,28.71,28.56,28.57,133721.0,26.5043,26.6248,26.4857,26.495,133721.0
2023-05-26 15:30:00,28.56,28.73,28.56,28.66,284308.0,26.4857,26.6434,26.4857,26.5784,284308.0
2023-05-30 09:30:00,28.94,29.24,27.8,28.39,777457.0,26.8381,27.1163,25.7809,26.3281,777457.0
2023-05-30 10:00:00,28.44,28.66,28.0,28.28,237194.0,26.3744,26.5784,25.9664,26.226,237194.0
2023-05-30 10:30:00,28.29,28.78,28.23,28.61,228973.0,26.2353,26.6897,26.1797,26.5321,228973.0
2023-05-30 11:00:00,28.59,28.75,28.2,28.36,215817.0,26.5135,26.6619,26.1519,26.3002,215817.0
2023-05-30 11:30:00,28.35,28.7,28.32,28.64,152209.0,26.291,26.6155,26.2631,26.5599,152209.0
2023-05-30 12:00:00,28.62,28.94,28.58,28.86,140018.0,26.5413,26.8381,26.5043,26.7639,140018.0
2023-05-30 12:30:00,28.85,28.9,28.56,28.78,161133.0,26.7546,26.801,26.4857,26.6897,161133.0
2023-05-30 13:00:00,28.8,28.84,28.59,28.74,119022.0,26.7083,26.7454,26.5135,26.6526,119022.0
2023-05-30 13:30:00,28.72,28.81,28.62,28.7,102088.0,26.6341,26.7175,26.5413,26.6155,102088.0
2023-05-30 14:00:00,28.7,28.88,28.64,28.88,114480.0,26.6155,26.7825,26.5599,26.7825,114480.0
2023-05-30 14:30:00,28.89,29.04,28.84,28.87,120703.0,26.7917,26.9308,26.7454,26.7732,120703.0
2023-05-30 15:00:00,28.86,29.11,28.86,29.03,142286.0,26.7639,26.9958,26.7639,26.9216,142286.0
2023-05-30 15:30:00,29.03,29.14,28.87,28.92,620888.0,26.9216,27.0236,26.7732,26.8196,620888.0
2023-05-31 09:30:00,28.54,28.63,28.1,28.33,210797.0,26.4672,26.5506,26.0591,26.2724,210797.0
2023-05-31 10:00:00,28.37,28.38,27.57,27.62,297188.0,26.3095,26.3188,25.5676,25.614,297188.0
2023-05-31 10:30:00,27.61,27.62,27.2,27.44,377090.0,25.6047,25.614,25.2245,25.4471,377090.0
2023-05-31 11:00:00,27.45,27.66,27.25,27.26,197660.0,25.4563,25.6511,25.2709,25.2801,197660.0
2023-05-31 11:30:00,27.27,27.47,27.19,27.33,136402.0,25.2894,25.4749,25.2152,25.345,136402.0
2023-05-31 12:00:00,27.33,27.46,27.14,27.38,169996.0,25.345,25.4656,25.1688,25.3914,169996.0
2023-05-31 12:30:00,27.38,27.49,27.31,27.37,111181.0,25.3914,25.4934,25.3265,25.3821,111181.0
2023-05-31 13:00:00,27.36,27.52,27.33,27.38,100993.0,25.3729,25.5212,25.345,25.3914,100993.0
2023-05-31 13:30:00,27.39,27.51,27.31,27.41,105203.0,25.4007,25.512,25.3265,25.4192,105203.0
2023-05-31 14:00:00,27.42,27.59,27.37,27.52,181368.0,25.4285,25.5862,25.3821,25.5212,181368.0
2023-05-31 14:30:00,27.53,27.61,27.32,27.49,126207.0,25.5305,25.6047,25.3358,25.4934,126207.0
2023-05-31 15:00:00,27.49,27.58,27.38,27.38,143744.0,25.4934,25.5769,25.3914,25.3914,143744.0
2023-05-31 15:30:00,27.39,27.39,27.24,27.3,527419.0,25.4007,25.4007,25.2616,25.3172,527419.0
2023-06-01 09:30:00,27.77,27.88,26.58,26.83,443432.0,25.7531,25.8551,24.6495,24.8814,443432.0
2023-06-01 10:00:00,26.83,27.47,26.74,27.39,271321.0,24.8814,25.4749,24.7979,25.4007,271321.0
2023-06-01 10:30:00,27.35,27.91,27.31,27.7,396919.0,25.3636,25.8829,25.3265,25.6882,396919.0
2023-06-01 11:00:00,27.7,27.73,27.51,27.66,186656.0,25.6882,25.716,25.512,25.6511,186656.0
2023-06-01 11:30:00,27.66,28.0,27.65,27.98,130108.0,25.6511,25.9664,25.6418,25.9478,130108.0
2023-06-01 12:00:00,27.97,28.18,27.92,28.04,116593.0,25.9386,26.1333,25.8922,26.0035,116593.0
2023-06-01 12:30:00,28.05,28.13,27.79,27.86,145955.0,26.0127,26.0869,25.7716,25.8365,145955.0
2023-06-01 13:00:00,27.86,27.96,27.75,27.91,91314.0,25.8365,25.9293,25.7345,25.8829,91314.0
2023-06-01 13:30:00,27.9,27.95,27.74,27.89,75147.0,25.8736,25.92,25.7253,25.8644,75147.0
2023-06-01 14:00:00,27.88,27.93,27.78,27.82,77672.0,25.8551,25.9015,25.7624,25.7995,77672.0
2023-06-01 14:30:00,27.81,27.82,27.61,27.65,120693.0,25.7902,25.7995,25.6047,25.6418,120693.0
2023-06-01 15:00:00,27.66,27.81,27.64,27.74,215205.0,25.6511,25.7902,25.6325,25.7253,215205.0
2023-06-01 15:30:00,27.74,27.82,27.6,27.66,613369.0,25.7253,25.7995,25.5954,25.6511,613369.0
2023-06-02 09:30:00,28.48,28.97,28.17,28.76,402504.0,26.4115,26.8659,26.124,26.6712,402504.0
2023-06-02 10:00:00,28.74,29.05,28.52,29.03,262794.0,26.6526,26.9401,26.4486,26.9216,262794.0
2023-06-02 10:30:00,29.04,29.29,28.87,29.24,280429.0,26.9308,27.1627,26.7732,27.1163,280429.0
2023-06-02 11:00:00,29.27,29.46,29.25,29.39,244189.0,27.1441,27.3203,27.1256,27.2554,244189.0
2023-06-02 11:30:00,29.39,29.48,29.1,29.24,417887.0,27.2554,27.3389,26.9865,27.1163,417887.0
2023-06-02 12:00:00,29.25,29.4,29.13,29.33,190712.0,27.1256,27.2647,27.0143,27.1998,190712.0
2023-06-02 12:30:00,29.34,29.49,29.25,29.42,188390.0,27.2091,27.3482,27.1256,27.2832,188390.0
2023-06-02 13:00:00,29.42,29.56,29.35,29.46,185020.0,27.2832,27.4131,27.2183,27.3203,185020.0
2023-06-02 13:30:00,29.46,29.52,29.18,29.18,374887.0,27.3203,27.376,27.0607,27.0607,374887.0
2023-06-02 14:00:00,29.19,29.29,29.13,29.22,195681.0,27.0699,27.1627,27.0143,27.0978,195681.0
2023-06-02 14:30:00,29.23,29.26,29.06,29.16,185544.0,27.107,27.1349,26.9494,27.0421,185544.0
2023-06-02 15:00:00,29.17,29.35,29.14,29.28,262021.0,27.0514,27.2183,27.0236,27.1534,262021.0
2023-06-02 15:30:00,29.28,29.34,29.04,29.06,689639.0,27.1534,27.2091,26.9308,26.9494,689639.0
2023-06-05 09:30:00,29.29,29.65,28.72,28.96,422525.0,27.1627,27.4965,26.6341,26.8567,422525.0
2023-06-05 10:00:00,28.98,29.19,28.6,28.73,224143.0,26.8752,27.0699,26.5228,26.6434,224143.0
2023-06-05 10:30:00,28.75,29.15,28.71,28.88,196177.0,26.6619,27.0329,26.6248,26.7825,196177.0
2023-06-05 11:00:00,28.89,29.03,28.75,28.97,169950.0,26.7917,26.9216,26.6619,26.8659,169950.0
2023-06-05 11:30:00,28.96,28.97,28.8,28.87,131076.0,26.8567,26.8659,26.7083,26.7732,131076.0
2023-06-05 12:00:00,28.87,29.02,28.73,28.99,133146.0,26.7732,26.9123,26.6434,26.8845,133146.0
2023-06-05 12:30:00,28.99,29.07,28.89,28.95,104235.0,26.8845,26.9587,26.7917,26.8474,104235.0
2023-06-05 13:00:00,28.93,28.97,28.69,28.74,128553.0,26.8288,26.8659,26.6063,26.6526,128553.0
2023-06-05 13:30:00,28.72,29.0,28.69,28.95,96305.0,26.6341,26.8937,26.6063,26.8474,96305.0
2023-06-05 14:00:00,28.94,28.94,28.76,28.83,75466.0,26.8381,26.8381,26.6712,26.7361,75466.0
2023-06-05 14:30:00,28.83,28.92,28.65,28.91,96935.0,26.7361,26.8196,26.5692,26.8103,96935.0
2023-06-05 15:00:00,28.93,28.99,28.82,28.93,102219.0,26.8288,26.8845,26.7268,26.8288,102219.0
2023-06-05 15:30:00,28.93,28.99,28.69,28.73,407598.0,26.8288,26.8845,26.6063,26.6434,407598.0
2023-06-06 09:30:00,28.5,29.73,28.43,29.67,273061.0,26.4301,27.5707,26.3651,27.5151,273061.0
2023-06-06 10:00:00,29.67,30.41,29.66,30.38,403575.0,27.5151,28.2013,27.5058,28.1735,403575.0
2023-06-06 10:30:00,30.38,30.8,30.26,30.76,352224.0,28.1735,28.563,28.0622,28.5259,352224.0
2023-06-06 11:00:00,30.78,31.01,30.6,30.86,396473.0,28.5445,28.7578,28.3775,28.6187,396473.0
2023-06-06 11:30:00,30.87,31.03,30.8,30.94,403272.0,28.6279,28.7763,28.563,28.6928,403272.0
2023-06-06 12:00:00,30.95,30.99,30.64,30.71,378434.0,28.7021,28.7392,28.4146,28.4796,378434.0
2023-06-06 12:30:00,30.71,30.73,30.34,30.41,323502.0,28.4796,28.4981,28.1364,28.2013,323502.0
2023-06-06 13:00:00,30.41,30.49,30.1,30.22,162955.0,28.2013,28.2755,27.9139,28.0251,162955.0
2023-06-06 13:30:00,30.22,30.25,30.01,30.11,163820.0,28.0251,28.053,27.8304,27.9231,163820.0
2023-06-06 14:00:00,30.08,30.13,29.86,30.12,173109.0,27.8953,27.9417,27.6913,27.9324,173109.0
2023-06-06 14:30:00,30.12,30.16,29.88,29.96,156096.0,27.9324,27.9695,27.7098,27.784,156096.0
2023-06-06 15:00:00,29.96,30.05,29.88,30.05,170574.0,27.784,27.8675,27.7098,27.8675,170574.0
2023-06-06 15:30:00,30.05,30.19,29.96,30.11,504474.0,27.8675,27.9973,27.784,27.9231,504474.0
2023-06-07 09:30:00,30.56,30.71,29.89,30.39,476817.0,28.3404,28.4796,27.7191,28.1828,476817.0
2023-06-07 10:00:00,30.39,30.83,30.31,30.69,284741.0,28.1828,28.5908,28.1086,28.461,284741.0
2023-06-07 10:30:00,30.69,31.02,30.46,30.75,339873.0,28.461,28.767,28.2477,28.5166,339873.0
2023-06-07 11:00:00,30.72,30.81,30.61,30.78,148446.0,28.4888,28.5723,28.3868,28.5445,148446.0
2023-06-07 11:30:00,30.77,31.06,30.73,30.74,154644.0,28.5352,28.8041,28.4981,28.5074,154644.0
2023-06-07 12:00:00,30.74,31.08,30.7,31.04,210334.0,28.5074,28.8227,28.4703,28.7856,210334.0
2023-06-07 12:30:00,31.04,31.25,30.93,31.03,186834.0,28.7856,28.9803,28.6836,28.7763,186834.0
2023-06-07 13:00:00,31.02,31.25,30.96,31.11,210578.0,28.767,28.9803,28.7114,28.8505,210578.0
2023-06-07 13:30:00,31.1,31.14,30.88,31.06,145175.0,28.8412,28.8783,28.6372,28.8041,145175.0
2023-06-07 14:00:00,31.05,31.43,31.04,31.39,170354.0,28.7949,29.1473,28.7856,29.1102,170354.0
2023-06-07 14:30:00,31.38,31.59,31.25,31.57,192855.0,29.1009,29.2956,28.9803,29.2771,192855.0
2023-06-07 15:00:00,31.57,31.64,31.3,31.37,216864.0,29.2771,29.342,29.0267,29.0916,216864.0
2023-06-07 15:30:00,31.38,31.59,31.35,31.49,590908.0,29.1009,29.2956,29.0731,29.2029,590908.0
2023-06-08 09:30:00,31.3,31.45,30.66,30.76,530394.0,29.0267,29.1658,28.4332,28.5259,530394.0
2023-06-08 10:00:00,30.76,30.96,30.65,30.94,376844.0,28.5259,28.7114,28.4239,28.6928,376844.0
2023-06-08 10:30:00,30.96,31.36,30.79,31.21,278965.0,28.7114,29.0823,28.5537,28.9432,278965.0
2023-06-08 11:00:00,31.22,31.31,31.02,31.25,255913.0,28.9525,29.036,28.767,28.9803,255913.0
2023-06-08 11:30:00,31.23,31.5,31.11,31.21,357178.0,28.9618,29.2122,28.8505,28.9432,357178.0
2023-06-08 12:00:00,31.2,31.39,31.19,31.36,185911.0,28.934,29.1102,28.9247,29.0823,185911.0
2023-06-08 12:30:00,31.35,31.35,31.14,31.24,98079.0,29.0731,29.0731,28.8783,28.9711,98079.0
2023-06-08 13:00:00,31.24,31.55,31.22,31.51,165143.0,28.9711,29.2585,28.9525,29.2214,165143.0
2023-06-08 13:30:00,31.51,31.66,31.36,31.56,150306.0,29.2214,29.3606,29.0823,29.2678,150306.0
2023-06-08 14:00:00,31.57,31.69,31.51,31.69,126833.0,29.2771,29.3884,29.2214,29.3884,126833.0
2023-06-08 14:30:00,31.7,32.01,31.69,31.98,355626.0,29.3977,29.6851,29.3884,29.6573,355626.0
2023-06-08 15:00:00,31.99,32.01,31.79,31.87,245324.0,29.6666,29.6851,29.4811,29.5553,245324.0
2023-06-08 15:30:00,31.87,32.19,31.78,32.01,661589.0,29.5553,29.8521,29.4718,29.6851,661589.0
2023-06-09 09:30:00,32.26,32.26,31.56,31.77,387962.0,29.917,29.917,29.2678,29.4626,387962.0
2023-06-09 10:00:00,31.77,32.15,31.76,31.99,203308.0,29.4626,29.815,29.4533,29.6666,203308.0
2023-06-09 10:30:00,31.97,32.15,31.93,31.96,112446.0,29.648,29.815,29.6109,29.6388,112446.0
2023-06-09 11:00:00,31.96,32.04,31.56,31.62,289685.0,29.6388,29.713,29.2678,29.3235,289685.0
2023-06-09 11:30:00,31.61,31.62,31.39,31.43,209464.0,29.3142,29.3235,29.1102,29.1473,209464.0
2023-06-09 12:00:00,31.41,31.44,31.15,31.29,204198.0,29.1287,29.1565,28.8876,29.0174,204198.0
2023-06-09 12:30:00,31.27,31.31,30.83,30.95,281119.0,28.9989,29.036,28.5908,28.7021,281119.0
2023-06-09 13:00:00,30.97,30.97,30.85,30.92,142095.0,28.7207,28.7207,28.6094,28.6743,142095.0
2023-06-09 13:30:00,30.92,30.93,30.72,30.78,167179.0,28.6743,28.6836,28.4888,28.5445,167179.0
2023-06-09 14:00:00,30.78,30.87,30.61,30.77,249244.0,28.5445,28.6279,28.3868,28.5352,249244.0
2023-06-09 14:30:00,30.76,30.78,30.59,30.74,206978.0,28.5259,28.5445,28.3683,28.5074,206978.0
2023-06-09 15:00:00,30.75,30.85,30.7,30.76,93315.0,28.5166,28.6094,28.4703,28.5259,93315.0
2023-06-09 15:30:00,30.76,30.93,30.72,30.88,471219.0,28.5259,28.6836,28.4888,28.6372,471219.0
2023-06-12 09:30:00,30.9,32.2,30.89,32.14,611105.0,28.6558,29.8613,28.6465,29.8057,611105.0
2023-06-12 10:00:00,32.18,32.34,31.07,31.28,484565.0,29.8428,29.9912,28.8134,29.0082,484565.0
2023-06-12 10:30:00,31.28,31.29,30.42,30.74,396963.0,29.0082,29.0174,28.2106,28.5074,396963.0
2023-06-12 11:00:00,30.77,30.83,29.88,29.94,445747.0,28.5352,28.5908,27.7098,27.7655,445747.0
2023-06-12 11:30:00,29.91,30.11,29.74,29.92,328550.0,27.7377,27.9231,27.58,27.7469,328550.0
2023-06-12 12:00:00,29.92,30.49,29.92,30.4,193890.0,27.7469,28.2755,27.7469,28.1921,193890.0
2023-06-12 12:30:00,30.41,30.56,30.16,30.28,194838.0,28.2013,28.3404,27.9695,28.0808,194838.0
2023-06-12 13:00:00,30.28,30.33,30.12,30.2,114740.0,28.0808,28.1272,27.9324,28.0066,114740.0
2023-06-12 13:30:00,30.21,30.29,30.1,30.17,75738.0,28.0159,28.0901,27.9139,27.9788,75738.0
2023-06-12 14:00:00,30.15,30.36,30.11,30.26,99604.0,27.9602,28.155,27.9231,28.0622,99604.0
2023-06-12 14:30:00,30.27,30.4,29.97,30.15,335358.0,28.0715,28.1921,27.7933,27.9602,335358.0
2023-06-12 15:00:00,30.14,30.22,30.05,30.12,338148.0,27.951,28.0251,27.8675,27.9324,338148.0
2023-06-12 15:30:00,30.12,30.24,30.08,30.23,405005.0,27.9324,28.0437,27.8953,28.0344,405005.0
2023-06-13 09:30:00,28.79,29.35,28.14,29.23,1516794.0,26.699,27.2183,26.0962,27.107,1516794.0
2023-06-13 10:00:00,29.27,30.31,29.16,29.92,689272.0,27.1441,28.1086,27.0421,27.7469,689272.0
2023-06-13 10:30:00,29.91,29.92,29.09,29.14,539021.0,27.7377,27.7469,26.9772,27.0236,539021.0
2023-06-13 11:00:00,29.14,29.31,28.98,29.29,497878.0,27.0236,27.1812,26.8752,27.1627,497878.0
2023-06-13 11:30:00,29.3,29.49,29.12,29.48,306226.0,27.172,27.3482,27.005,27.3389,306226.0
2023-06-13 12:00:00,29.47,29.61,29.4,29.51,217063.0,27.3296,27.4594,27.2647,27.3667,217063.0
2023-06-13 12:30:00,29.5,29.65,29.41,29.55,170667.0,27.3574,27.4965,27.274,27.4038,170667.0
2023-06-13 13:00:00,29.55,29.74,29.52,29.72,173496.0,27.4038,27.58,27.376,27.5615,173496.0
2023-06-13 13:30:00,29.73,29.98,29.64,29.97,182583.0,27.5707,27.8026,27.4873,27.7933,182583.0
2023-06-13 14:00:00,29.97,30.1,29.85,30.03,176210.0,27.7933,27.9139,27.682,27.8489,176210.0
2023-06-13 14:30:00,30.03,30.07,29.7,29.77,266637.0,27.8489,27.886,27.5429,27.6078,266637.0
2023-06-13 15:00:00,29.77,29.86,29.54,29.82,267859.0,27.6078,27.6913,27.3945,27.6542,267859.0
2023-06-13 15:30:00,29.82,29.9,29.63,29.77,749397.0,27.6542,27.7284,27.478,27.6078,749397.0
2023-06-14 09:30:00,29.53,29.78,29.02,29.37,475235.0,27.3853,27.6171,26.9123,27.2369,475235.0
2023-06-14 10:00:00,29.38,29.53,28.76,28.92,471852.0,27.2462,27.3853,26.6712,26.8196,471852.0
2023-06-14 10:30:00,28.93,29.08,28.74,28.93,278895.0,26.8288,26.9679,26.6526,26.8288,278895.0
2023-06-14 11:00:00,28.92,29.24,28.91,29.11,350959.0,26.8196,27.1163,26.8103,26.9958,350959.0
2023-06-14 11:30:00,29.11,29.36,28.96,29.34,258376.0,26.9958,27.2276,26.8567,27.2091,258376.0
2023-06-14 12:00:00,29.32,29.35,29.17,29.24,150408.0,27.1905,27.2183,27.0514,27.1163,150408.0
2023-06-14 12:30:00,29.24,29.28,29.18,29.22,83037.0,27.1163,27.1534,27.0607,27.0978,83037.0
2023-06-14 13:00:00,29.21,29.28,29.15,29.23,175362.0,27.0885,27.1534,27.0329,27.107,175362.0
2023-06-14 13:30:00,29.23,29.23,29.11,29.15,114690.0,27.107,27.107,26.9958,27.0329,114690.0
2023-06-14 14:00:00,29.14,29.16,27.83,27.93,1006782.0,27.0236,27.0421,25.8087,25.9015,1006782.0
2023-06-14 14:30:00,27.93,28.42,27.9,28.2,630514.0,25.9015,26.3559,25.8736,26.1519,630514.0
2023-06-14 15:00:00,28.19,28.4,27.98,28.24,278801.0,26.1426,26.3373,25.9478,26.1889,278801.0
2023-06-14 15:30:00,28.22,28.29,27.99,28.07,652509.0,26.1704,26.2353,25.9571,26.0313,652509.0
2023-06-15 09:30:00,27.28,28.46,27.07,28.41,601420.0,25.2987,26.393,25.1039,26.3466,601420.0
2023-06-15 10:00:00,28.43,28.66,28.36,28.37,488038.0,26.3651,26.5784,26.3002,26.3095,488038.0
2023-06-15 10:30:00,28.37,28.44,28.09,28.15,320236.0,26.3095,26.3744,26.0498,26.1055,320236.0
2023-06-15 11:00:00,28.16,28.54,28.11,28.53,154688.0,26.1148,26.4672,26.0684,26.4579,154688.0
2023-06-15 11:30:00,28.52,28.65,28.46,28.55,190795.0,26.4486,26.5692,26.393,26.4764,190795.0
2023-06-15 12:00:00,28.55,28.66,28.52,28.59,105312.0,26.4764,26.5784,26.4486,26.5135,105312.0
2023-06-15 12:30:00,28.6,28.64,28.5,28.63,102798.0,26.5228,26.5599,26.4301,26.5506,102798.0
2023-06-15 13:00:00,28.63,28.7,28.49,28.68,79446.0,26.5506,26.6155,26.4208,26.597,79446.0
2023-06-15 13:30:00,28.68,28.91,28.63,28.79,140019.0,26.597,26.8103,26.5506,26.699,140019.0
2023-06-15 14:00:00,28.8,28.83,28.71,28.81,101680.0,26.7083,26.7361,26.6248,26.7175,101680.0
2023-06-15 14:30:00,28.8,29.0,28.8,28.98,254592.0,26.7083,26.8937,26.7083,26.8752,254592.0
2023-06-15 15:00:00,28.99,29.08,28.93,28.99,118640.0,26.8845,26.9679,26.8288,26.8845,118640.0
2023-06-15 15:30:00,28.99,29.17,28.88,28.98,474668.0,26.8845,27.0514,26.7825,26.8752,474668.0
2023-06-16 09:30:00,28.89,29.14,28.26,28.37,470155.0,26.7917,27.0236,26.2075,26.3095,470155.0
2023-06-16 10:00:00,28.38,28.62,28.09,28.31,446765.0,26.3188,26.5413,26.0498,26.2539,446765.0
2023-06-16 10:30:00,28.29,28.36,28.06,28.07,287470.0,26.2353,26.3002,26.022,26.0313,287470.0
2023-06-16 11:00:00,28.07,28.28,27.93,28.09,172984.0,26.0313,26.226,25.9015,26.0498,172984.0
2023-06-16 11:30:00,28.1,28.35,27.97,28.35,159971.0,26.0591,26.291,25.9386,26.291,159971.0
2023-06-16 12:00:00,28.35,28.59,28.27,28.51,121276.0,26.291,26.5135,26.2168,26.4393,121276.0
2023-06-16 12:30:00,28.5,28.75,28.49,28.73,79858.0,26.4301,26.6619,26.4208,26.6434,79858.0
2023-06-16 13:00:00,28.72,28.75,28.64,28.71,78668.0,26.6341,26.6619,26.5599,26.6248,78668.0
2023-06-16 13:30:00,28.72,28.72,28.58,28.63,49364.0,26.6341,26.6341,26.5043,26.5506,49364.0
2023-06-16 14:00:00,28.62,28.69,28.54,28.67,56724.0,26.5413,26.6063,26.4672,26.5877,56724.0
2023-06-16 14:30:00,28.67,28.73,28.62,28.66,47051.0,26.5877,26.6434,26.5413,26.5784,47051.0
2023-06-16 15:00:00,28.67,28.69,28.55,28.64,85364.0,26.5877,26.6063,26.4764,26.5599,85364.0
2023-06-16 15:30:00,28.64,28.74,28.55,28.64,318012.0,26.5599,26.6526,26.4764,26.5599,318012.0
2023-06-20 09:30:00,28.44,28.5,27.69,27.95,349877.0,26.3744,26.4301,25.6789,25.92,349877.0
2023-06-20 10:00:00,27.96,28.03,27.44,27.49,415080.0,25.9293,25.9942,25.4471,25.4934,415080.0
2023-06-20 10:30:00,27.5,27.59,27.32,27.54,254791.0,25.5027,25.5862,25.3358,25.5398,254791.0
2023-06-20 11:00:00,27.55,27.6,27.33,27.34,189024.0,25.5491,25.5954,25.345,25.3543,189024.0
2023-06-20 11:30:00,27.34,27.6,27.33,27.44,294600.0,25.3543,25.5954,25.345,25.4471,294600.0
2023-06-20 12:00:00,27.44,27.54,27.27,27.49,498006.0,25.4471,25.5398,25.2894,25.4934,498006.0
2023-06-20 12:30:00,27.49,27.87,27.48,27.87,301450.0,25.4934,25.8458,25.4841,25.8458,301450.0
2023-06-20 13:00:00,27.88,27.99,27.84,27.87,98107.0,25.8551,25.9571,25.818,25.8458,98107.0
2023-06-20 13:30:00,27.88,27.88,27.73,27.74,185874.0,25.8551,25.8551,25.716,25.7253,185874.0
2023-06-20 14:00:00,27.74,27.75,27.62,27.68,88268.0,25.7253,25.7345,25.614,25.6696,88268.0
2023-06-20 14:30:00,27.69,27.75,27.63,27.72,80675.0,25.6789,25.7345,25.6233,25.7067,80675.0
2023-06-20 15:00:00,27.73,27.84,27.69,27.81,125942.0,25.716,25.818,25.6789,25.7902,125942.0
2023-06-20 15:30:00,27.83,27.9,27.72,27.86,210026.0,25.8087,25.8736,25.7067,25.8365,210026.0
2023-06-21 09:30:00,27.76,27.87,27.46,27.72,242552.0,25.7438,25.8458,25.4656,25.7067,242552.0
2023-06-21 10:00:00,27.72,27.92,27.6,27.65,186895.0,25.7067,25.8922,25.5954,25.6418,186895.0
2023-06-21 10:30:00,27.64,28.0,27.57,27.71,193812.0,25.6325,25.9664,25.5676,25.6974,193812.0
2023-06-21 11:00:00,27.72,27.99,27.69,27.98,103247.0,25.7067,25.9571,25.6789,25.9478,103247.0
2023-06-21 11:30:00,27.97,28.22,27.89,28.19,164225.0,25.9386,26.1704,25.8644,26.1426,164225.0
2023-06-21 12:00:00,28.18,28.21,28.03,28.09,192664.0,26.1333,26.1611,25.9942,26.0498,192664.0
2023-06-21 12:30:00,28.11,28.2,27.96,27.98,108824.0,26.0684,26.1519,25.9293,25.9478,108824.0
2023-06-21 13:00:00,27.99,28.08,27.95,28.03,181137.0,25.9571,26.0406,25.92,25.9942,181137.0
2023-06-21 13:30:00,28.03,28.21,28.02,28.18,133607.0,25.9942,26.1611,25.9849,26.1333,133607.0
2023-06-21 14:00:00,28.19,28.25,28.11,28.25,84830.0,26.1426,26.1982,26.0684,26.1982,84830.0
2023-06-21 14:30:00,28.24,28.25,28.1,28.14,76141.0,26.1889,26.1982,26.0591,26.0962,76141.0
2023-06-21 15:00:00,28.14,28.18,28.0,28.04,98022.0,26.0962,26.1333,25.9664,26.0035,98022.0
2023-06-21 15:30:00,28.03,28.12,27.92,27.95,398665.0,25.9942,26.0777,25.8922,25.92,398665.0
2023-06-22 09:30:00,27.82,27.85,26.91,27.12,460729.0,25.7995,25.8273,24.9555,25.1503,460729.0
2023-06-22 10:00:00,27.12,27.32,26.98,27.31,289098.0,25.1503,25.3358,25.0205,25.3265,289098.0
2023-06-22 10:30:00,27.3,27.43,26.97,27.17,358193.0,25.3172,25.4378,25.0112,25.1967,358193.0
2023-06-22 11:00:00,27.16,27.23,26.69,27.02,495905.0,25.1874,25.2523,24.7515,25.0576,495905.0
2023-06-22 11:30:00,27.03,27.1,26.95,27.08,111870.0,25.0668,25.1317,24.9926,25.1132,111870.0
2023-06-22 12:00:00,27.08,27.11,26.88,27.03,96919.0,25.1132,25.141,24.9277,25.0668,96919.0
2023-06-22 12:30:00,27.04,27.07,26.96,27.05,77416.0,25.0761,25.1039,25.0019,25.0854,77416.0
2023-06-22 13:00:00,27.04,27.22,27.02,27.14,275678.0,25.0761,25.243,25.0576,25.1688,275678.0
2023-06-22 13:30:00,27.14,27.16,26.96,26.99,81381.0,25.1688,25.1874,25.0019,25.0297,81381.0
2023-06-22 14:00:00,26.99,27.14,26.89,27.09,132600.0,25.0297,25.1688,24.937,25.1225,132600.0
2023-06-22 14:30:00,27.09,27.27,27.09,27.14,79442.0,25.1225,25.2894,25.1225,25.1688,79442.0
2023-06-22 15:00:00,27.14,27.15,26.91,26.91,95519.0,25.1688,25.1781,24.9555,24.9555,95519.0
2023-06-22 15:30:00,26.91,26.99,26.83,26.98,470060.0,24.9555,25.0297,24.8814,25.0205,470060.0
2023-06-23 09:30:00,26.63,26.92,26.45,26.75,275412.0,24.6959,24.9648,24.529,24.8072,275412.0
2023-06-23 10:00:00,26.79,26.88,26.53,26.6,138057.0,24.8443,24.9277,24.6031,24.6681,138057.0
2023-06-23 10:30:00,26.6,26.72,26.56,26.67,102347.0,24.6681,24.7793,24.631,24.733,102347.0
2023-06-23 11:00:00,26.68,26.72,26.39,26.52,305631.0,24.7422,24.7793,24.4733,24.5939,305631.0
2023-06-23 11:30:00,26.53,26.55,26.4,26.49,167304.0,24.6031,24.6217,24.4826,24.566,167304.0
2023-06-23 12:00:00,26.5,26.64,26.44,26.62,267413.0,24.5753,24.7052,24.5197,24.6866,267413.0
2023-06-23 12:30:00,26.63,26.72,26.59,26.61,67028.0,24.6959,24.7793,24.6588,24.6773,67028.0
2023-06-23 13:00:00,26.62,26.68,26.57,26.67,92316.0,24.6866,24.7422,24.6402,24.733,92316.0
2023-06-23 13:30:00,26.68,26.71,26.62,26.63,146891.0,24.7422,24.7701,24.6866,24.6959,146891.0
2023-06-23 14:00:00,26.62,26.62,26.43,26.44,91700.0,24.6866,24.6866,24.5104,24.5197,91700.0
2023-06-23 14:30:00,26.43,26.47,26.4,26.44,126166.0,24.5104,24.5475,24.4826,24.5197,126166.0
2023-06-23 15:00:00,26.43,26.55,26.35,26.55,311551.0,24.5104,24.6217,24.4362,24.6217,311551.0
2023-06-23 15:30:00,26.55,26.63,26.4,26.59,537035.0,24.6217,24.6959,24.4826,24.6588,537035.0
2023-06-26 09:30:00,26.84,27.67,26.84,27.37,349743.0,24.8906,25.6603,24.8906,25.3821,349743.0
2023-06-26 10:00:00,27.36,27.39,27.15,27.2,117140.0,25.3729,25.4007,25.1781,25.2245,117140.0
2023-06-26 10:30:00,27.18,27.2,26.98,27.17,134933.0,25.2059,25.2245,25.0205,25.1967,134933.0
2023-06-26 11:00:00,27.17,27.3,27.13,27.29,72786.0,25.1967,25.3172,25.1596,25.3079,72786.0
2023-06-26 11:30:00,27.29,27.45,27.23,27.42,64164.0,25.3079,25.4563,25.2523,25.4285,64164.0
2023-06-26 12:00:00,27.4,27.4,27.12,27.14,49834.0,25.41,25.41,25.1503,25.1688,49834.0
2023-06-26 12:30:00,27.14,27.25,27.09,27.24,53246.0,25.1688,25.2709,25.1225,25.2616,53246.0
2023-06-26 13:00:00,27.24,27.27,27.07,27.15,73041.0,25.2616,25.2894,25.1039,25.1781,73041.0
2023-06-26 13:30:00,27.15,27.22,27.09,27.09,40111.0,25.1781,25.243,25.1225,25.1225,40111.0
2023-06-26 14:00:00,27.09,27.16,27.06,27.14,58478.0,25.1225,25.1874,25.0947,25.1688,58478.0
2023-06-26 14:30:00,27.13,27.19,27.1,27.13,61414.0,25.1596,25.2152,25.1317,25.1596,61414.0
2023-06-26 15:00:00,27.12,27.2,27.12,27.18,58069.0,25.1503,25.2245,25.1503,25.2059,58069.0
2023-06-26 15:30:00,27.18,27.2,27.02,27.07,374066.0,25.2059,25.2245,25.0576,25.1039,374066.0
2023-06-27 09:30:00,27.13,27.17,26.57,26.71,303726.0,25.1596,25.1967,24.6402,24.7701,303726.0
2023-06-27 10:00:00,26.71,27.08,26.67,27.05,173766.0,24.7701,25.1132,24.733,25.0854,173766.0
2023-06-27 10:30:00,27.07,27.5,27.05,27.46,163040.0,25.1039,25.5027,25.0854,25.4656,163040.0
2023-06-27 11:00:00,27.46,27.52,27.36,27.46,155448.0,25.4656,25.5212,25.3729,25.4656,155448.0
2023-06-27 11:30:00,27.46,27.51,27.25,27.34,230956.0,25.4656,25.512,25.2709,25.3543,230956.0
2023-06-27 12:00:00,27.34,27.41,27.24,27.32,86123.0,25.3543,25.4192,25.2616,25.3358,86123.0
2023-06-27 12:30:00,27.3,27.47,27.28,27.41,108157.0,25.3172,25.4749,25.2987,25.4192,108157.0
2023-06-27 13:00:00,27.4,27.48,27.32,27.42,62289.0,25.41,25.4841,25.3358,25.4285,62289.0
2023-06-27 13:30:00,27.45,27.51,27.43,27.47,53544.0,25.4563,25.512,25.4378,25.4749,53544.0
2023-06-27 14:00:00,27.47,27.49,27.38,27.41,36799.0,25.4749,25.4934,25.3914,25.4192,36799.0
2023-06-27 14:30:00,27.41,27.42,27.29,27.3,36557.0,25.4192,25.4285,25.3079,25.3172,36557.0
2023-06-27 15:00:00,27.3,27.48,27.3,27.46,70785.0,25.3172,25.4841,25.3172,25.4656,70785.0
2023-06-27 15:30:00,27.46,27.48,27.27,27.29,234135.0,25.4656,25.4841,25.2894,25.3079,234135.0
2023-06-28 09:30:00,27.04,27.14,26.55,27.01,274894.0,25.0761,25.1688,24.6217,25.0483,274894.0
2023-06-28 10:00:00,27.01,27.16,26.92,26.94,61031.0,25.0483,25.1874,24.9648,24.9834,61031.0
2023-06-28 10:30:00,26.98,27.07,26.81,26.91,138851.0,25.0205,25.1039,24.8628,24.9555,138851.0
2023-06-28 11:00:00,26.92,27.05,26.88,27.05,131026.0,24.9648,25.0854,24.9277,25.0854,131026.0
2023-06-28 11:30:00,27.04,27.16,27.02,27.08,87759.0,25.0761,25.1874,25.0576,25.1132,87759.0
2023-06-28 12:00:00,27.07,27.19,27.04,27.08,102549.0,25.1039,25.2152,25.0761,25.1132,102549.0
2023-06-28 12:30:00,27.09,27.17,26.88,26.96,161456.0,25.1225,25.1967,24.9277,25.0019,161456.0
2023-06-28 13:00:00,26.95,27.04,26.89,26.99,56198.0,24.9926,25.0761,24.937,25.0297,56198.0
2023-06-28 13:30:00,26.99,27.06,26.95,27.03,52176.0,25.0297,25.0947,24.9926,25.0668,52176.0
2023-06-28 14:00:00,27.03,27.06,26.99,27.01,24311.0,25.0668,25.0947,25.0297,25.0483,24311.0
2023-06-28 14:30:00,27.02,27.1,26.99,27.02,66571.0,25.0576,25.1317,25.0297,25.0576,66571.0
2023-06-28 15:00:00,27.02,27.04,26.91,26.98,63535.0,25.0576,25.0761,24.9555,25.0205,63535.0
2023-06-28 15:30:00,26.97,27.1,26.92,27.09,460131.0,25.0112,25.1317,24.9648,25.1225,460131.0
2023-06-29 09:30:00,27.47,27.89,27.36,27.52,435463.0,25.4749,25.8644,25.3729,25.5212,435463.0
2023-06-29 10:00:00,27.54,27.77,27.39,27.54,142782.0,25.5398,25.7531,25.4007,25.5398,142782.0
2023-06-29 10:30:00,27.6,27.6,27.12,27.25,224712.0,25.5954,25.5954,25.1503,25.2709,224712.0
2023-06-29 11:00:00,27.25,27.25,27.06,27.12,197410.0,25.2709,25.2709,25.0947,25.1503,197410.0
2023-06-29 11:30:00,27.12,27.17,27.07,27.08,86157.0,25.1503,25.1967,25.1039,25.1132,86157.0
2023-06-29 12:00:00,27.09,27.29,27.07,27.26,115212.0,25.1225,25.3079,25.1039,25.2801,115212.0
2023-06-29 12:30:00,27.27,27.32,27.23,27.27,80891.0,25.2894,25.3358,25.2523,25.2894,80891.0
2023-06-29 13:00:00,27.27,27.31,27.16,27.24,74594.0,25.2894,25.3265,25.1874,25.2616,74594.0
2023-06-29 13:30:00,27.24,27.26,27.12,27.16,69442.0,25.2616,25.2801,25.1503,25.1874,69442.0
2023-06-29 14:00:00,27.14,27.23,27.09,27.2,61882.0,25.1688,25.2523,25.1225,25.2245,61882.0
2023-06-29 14:30:00,27.19,27.25,27.15,27.23,58371.0,25.2152,25.2709,25.1781,25.2523,58371.0
2023-06-29 15:00:00,27.24,27.27,27.21,27.23,83398.0,25.2616,25.2894,25.2338,25.2523,83398.0
2023-06-29 15:30:00,27.23,27.32,27.18,27.28,420688.0,25.2523,25.3358,25.2059,25.2987,420688.0
2023-06-30 09:30:00,27.62,27.72,26.87,27.17,314286.0,25.614,25.7067,24.9184,25.1967,314286.0
2023-06-30 10:00:00,27.21,27.36,27.1,27.21,107940.0,25.2338,25.3729,25.1317,25.2338,107940.0
2023-06-30 10:30:00,27.22,27.29,26.77,26.87,198249.0,25.243,25.3079,24.8257,24.9184,198249.0
2023-06-30 11:00:00,26.89,27.09,26.86,27.08,166616.0,24.937,25.1225,24.9092,25.1132,166616.0
2023-06-30 11:30:00,27.09,27.18,26.97,27.04,209181.0,25.1225,25.2059,25.0112,25.0761,209181.0
2023-06-30 12:00:00,27.04,27.18,27.02,27.14,111646.0,25.0761,25.2059,25.0576,25.1688,111646.0
2023-06-30 12:30:00,27.13,27.29,27.09,27.18,152370.0,25.1596,25.3079,25.1225,25.2059,152370.0
2023-06-30 13:00:00,27.17,27.21,27.1,27.18,66689.0,25.1967,25.2338,25.1317,25.2059,66689.0
2023-06-30 13:30:00,27.18,27.29,27.17,27.2,111737.0,25.2059,25.3079,25.1967,25.2245,111737.0
2023-06-30 14:00:00,27.2,27.25,27.16,27.23,95381.0,25.2245,25.2709,25.1874,25.2523,95381.0
2023-06-30 14:30:00,27.23,27.26,27.19,27.2,76453.0,25.2523,25.2801,25.2152,25.2245,76453.0
2023-06-30 15:00:00,27.22,27.26,27.19,27.25,181989.0,25.243,25.2801,25.2152,25.2709,181989.0
2023-06-30 15:30:00,27.25,27.26,26.83,26.85,877661.0,25.2709,25.2801,24.8814,24.8999,877661.0
2023-07-03 09:30:00,27.26,27.71,27.16,27.58,416781.0,25.2801,25.6974,25.1874,25.5769,416781.0
2023-07-03 10:00:00,27.6,28.08,27.51,27.89,450983.0,25.5954,26.0406,25.512,25.8644,450983.0
2023-07-03 10:30:00,27.91,27.94,27.74,27.88,202134.0,25.8829,25.9107,25.7253,25.8551,202134.0
2023-07-03 11:00:00,27.88,28.01,27.82,27.96,157726.0,25.8551,25.9757,25.7995,25.9293,157726.0
2023-07-03 11:30:00,27.96,28.1,27.92,28.03,219360.0,25.9293,26.0591,25.8922,25.9942,219360.0
2023-07-03 12:00:00,28.03,28.14,28.02,28.08,195422.0,25.9942,26.0962,25.9849,26.0406,195422.0
2023-07-03 12:30:00,28.08,28.18,28.03,28.15,367384.0,26.0406,26.1333,25.9942,26.1055,367384.0
2023-07-05 09:30:00,27.75,27.93,27.43,27.71,242025.0,25.7345,25.9015,25.4378,25.6974,242025.0
2023-07-05 10:00:00,27.72,28.01,27.64,27.85,157623.0,25.7067,25.9757,25.6325,25.8273,157623.0
2023-07-05 10:30:00,27.85,28.16,27.8,28.13,163309.0,25.8273,26.1148,25.7809,26.0869,163309.0
2023-07-05 11:00:00,28.12,28.43,28.11,28.42,138789.0,26.0777,26.3651,26.0684,26.3559,138789.0
2023-07-05 11:30:00,28.43,28.68,28.43,28.59,245581.0,26.3651,26.597,26.3651,26.5135,245581.0
2023-07-05 12:00:00,28.59,28.68,28.5,28.59,140284.0,26.5135,26.597,26.4301,26.5135,140284.0
2023-07-05 12:30:00,28.59,28.61,28.42,28.5,160600.0,26.5135,26.5321,26.3559,26.4301,160600.0
2023-07-05 13:00:00,28.5,28.63,28.49,28.6,156301.0,26.4301,26.5506,26.4208,26.5228,156301.0
2023-07-05 13:30:00,28.61,28.61,28.49,28.57,90709.0,26.5321,26.5321,26.4208,26.495,90709.0
2023-07-05 14:00:00,28.56,28.58,28.44,28.51,138364.0,26.4857,26.5043,26.3744,26.4393,138364.0
2023-07-05 14:30:00,28.51,28.53,28.41,28.42,126207.0,26.4393,26.4579,26.3466,26.3559,126207.0
2023-07-05 15:00:00,28.42,28.49,28.33,28.36,131153.0,26.3559,26.4208,26.2724,26.3002,131153.0
2023-07-05 15:30:00,28.35,28.35,27.93,27.96,456480.0,26.291,26.291,25.9015,25.9293,456480.0
2023-07-06 09:30:00,27.38,27.39,26.69,26.98,764568.0,25.3914,25.4007,24.7515,25.0205,764568.0
2023-07-06 10:00:00,26.99,27.36,26.84,27.11,486526.0,25.0297,25.3729,24.8906,25.141,486526.0
2023-07-06 10:30:00,27.1,27.31,27.03,27.28,383186.0,25.1317,25.3265,25.0668,25.2987,383186.0
2023-07-06 11:00:00,27.28,27.37,27.08,27.26,240866.0,25.2987,25.3821,25.1132,25.2801,240866.0
2023-07-06 11:30:00,27.25,27.4,27.23,27.34,176913.0,25.2709,25.41,25.2523,25.3543,176913.0
2023-07-06 12:00:00,27.36,27.46,27.3,27.33,164497.0,25.3729,25.4656,25.3172,25.345,164497.0
2023-07-06 12:30:00,27.33,27.51,27.32,27.49,152284.0,25.345,25.512,25.3358,25.4934,152284.0
2023-07-06 13:00:00,27.49,27.49,27.36,27.39,111228.0,25.4934,25.4934,25.3729,25.4007,111228.0
2023-07-06 13:30:00,27.38,27.52,27.35,27.51,186438.0,25.3914,25.5212,25.3636,25.512,186438.0
2023-07-06 14:00:00,27.51,27.62,27.47,27.6,84335.0,25.512,25.614,25.4749,25.5954,84335.0
2023-07-06 14:30:00,27.61,27.82,27.59,27.79,74196.0,25.6047,25.7995,25.5862,25.7716,74196.0
2023-07-06 15:00:00,27.79,27.83,27.73,27.78,126706.0,25.7716,25.8087,25.716,25.7624,126706.0
2023-07-06 15:30:00,27.78,27.82,27.6,27.77,420846.0,25.7624,25.7995,25.5954,25.7531,420846.0
2023-07-07 09:30:00,27.78,28.45,27.66,28.38,406738.0,25.7624,26.3837,25.6511,26.3188,406738.0
2023-07-07 10:00:00,28.38,28.64,28.22,28.58,217941.0,26.3188,26.5599,26.1704,26.5043,217941.0
2023-07-07 10:30:00,28.58,28.7,28.39,28.69,134389.0,26.5043,26.6155,26.3281,26.6063,134389.0
2023-07-07 11:00:00,28.69,29.0,28.68,28.98,275366.0,26.6063,26.8937,26.597,26.8752,275366.0
2023-07-07 11:30:00,28.98,29.06,28.89,29.0,179501.0,26.8752,26.9494,26.7917,26.8937,179501.0
2023-07-07 12:00:00,29.01,29.03,28.88,28.99,218785.0,26.903,26.9216,26.7825,26.8845,218785.0
2023-07-07 12:30:00,28.98,29.35,28.95,29.34,219989.0,26.8752,27.2183,26.8474,27.2091,219989.0
2023-07-07 13:00:00,29.35,29.35,29.23,29.28,145577.0,27.2183,27.2183,27.107,27.1534,145577.0
2023-07-07 13:30:00,29.28,29.3,29.07,29.1,179684.0,27.1534,27.172,26.9587,26.9865,179684.0
2023-07-07 14:00:00,29.11,29.35,29.08,29.35,300384.0,26.9958,27.2183,26.9679,27.2183,300384.0
2023-07-07 14:30:00,29.35,29.36,29.26,29.33,228201.0,27.2183,27.2276,27.1349,27.1998,228201.0
2023-07-07 15:00:00,29.33,29.37,29.18,29.22,146776.0,27.1998,27.2369,27.0607,27.0978,146776.0
2023-07-07 15:30:00,29.21,29.25,28.91,28.97,418455.0,27.0885,27.1256,26.8103,26.8659,418455.0
2023-07-10 09:30:00,28.8,29.34,28.51,29.24,340788.0,26.7083,27.2091,26.4393,27.1163,340788.0
2023-07-10 10:00:00,29.26,29.52,29.15,29.46,267146.0,27.1349,27.376,27.0329,27.3203,267146.0
2023-07-10 10:30:00,29.46,29.79,29.35,29.77,261917.0,27.3203,27.6264,27.2183,27.6078,261917.0
2023-07-10 11:00:00,29.77,29.8,29.6,29.73,228390.0,27.6078,27.6356,27.4502,27.5707,228390.0
2023-07-10 11:30:00,29.73,29.77,29.64,29.7,152539.0,27.5707,27.6078,27.4873,27.5429,152539.0
2023-07-10 12:00:00,29.7,29.75,29.58,29.74,179272.0,27.5429,27.5893,27.4316,27.58,179272.0
2023-07-10 12:30:00,29.74,29.75,29.55,29.57,89834.0,27.58,27.5893,27.4038,27.4224,89834.0
2023-07-10 13:00:00,29.56,29.64,29.52,29.6,83689.0,27.4131,27.4873,27.376,27.4502,83689.0
2023-07-10 13:30:00,29.6,29.7,29.59,29.7,63721.0,27.4502,27.5429,27.4409,27.5429,63721.0
2023-07-10 14:00:00,29.7,29.74,29.6,29.69,125500.0,27.5429,27.58,27.4502,27.5336,125500.0
2023-07-10 14:30:00,29.68,29.69,29.57,29.62,94922.0,27.5244,27.5336,27.4224,27.4687,94922.0
2023-07-10 15:00:00,29.62,29.67,29.58,29.62,122698.0,27.4687,27.5151,27.4316,27.4687,122698.0
2023-07-10 15:30:00,29.62,29.68,29.52,29.56,449291.0,27.4687,27.5244,27.376,27.4131,449291.0
2023-07-11 09:30:00,29.14,29.91,29.07,29.9,385969.0,27.0236,27.7377,26.9587,27.7284,385969.0
2023-07-11 10:00:00,29.93,30.74,29.87,30.74,490900.0,27.7562,28.5074,27.7006,28.5074,490900.0
2023-07-11 10:30:00,30.73,31.03,30.5,30.69,426541.0,28.4981,28.7763,28.2848,28.461,426541.0
2023-07-11 11:00:00,30.69,30.8,30.63,30.74,219816.0,28.461,28.563,28.4054,28.5074,219816.0
2023-07-11 11:30:00,30.73,30.93,30.66,30.71,135804.0,28.4981,28.6836,28.4332,28.4796,135804.0
2023-07-11 12:00:00,30.71,30.83,30.63,30.73,141343.0,28.4796,28.5908,28.4054,28.4981,141343.0
2023-07-11 12:30:00,30.73,30.76,30.54,30.55,131016.0,28.4981,28.5259,28.3219,28.3312,131016.0
2023-07-11 13:00:00,30.54,30.57,30.42,30.57,103190.0,28.3219,28.3497,28.2106,28.3497,103190.0
2023-07-11 13:30:00,30.58,30.59,30.49,30.55,71043.0,28.359,28.3683,28.2755,28.3312,71043.0
2023-07-11 14:00:00,30.54,30.55,30.32,30.42,111199.0,28.3219,28.3312,28.1179,28.2106,111199.0
2023-07-11 14:30:00,30.43,30.43,30.3,30.35,117134.0,28.2199,28.2199,28.0993,28.1457,117134.0
2023-07-11 15:00:00,30.35,30.48,30.33,30.35,151517.0,28.1457,28.2663,28.1272,28.1457,151517.0
2023-07-11 15:30:00,30.37,30.48,30.31,30.43,387412.0,28.1642,28.2663,28.1086,28.2199,387412.0
2023-07-12 09:30:00,31.43,32.21,31.36,31.72,878034.0,29.1473,29.8706,29.0823,29.4162,878034.0
2023-07-12 10:00:00,31.71,31.81,31.22,31.49,436302.0,29.4069,29.4997,28.9525,29.2029,436302.0
2023-07-12 10:30:00,31.48,31.82,31.46,31.8,292510.0,29.1936,29.5089,29.1751,29.4904,292510.0
2023-07-12 11:00:00,31.8,32.05,31.7,31.85,291701.0,29.4904,29.7222,29.3977,29.5368,291701.0
2023-07-12 11:30:00,31.84,31.98,31.64,31.78,544765.0,29.5275,29.6573,29.342,29.4718,544765.0
2023-07-12 12:00:00,31.77,31.87,31.66,31.7,252148.0,29.4626,29.5553,29.3606,29.3977,252148.0
2023-07-12 12:30:00,31.71,31.8,31.53,31.7,255028.0,29.4069,29.4904,29.24,29.3977,255028.0
2023-07-12 13:00:00,31.69,31.7,31.52,31.55,187613.0,29.3884,29.3977,29.2307,29.2585,187613.0
2023-07-12 13:30:00,31.55,31.62,31.44,31.46,189423.0,29.2585,29.3235,29.1565,29.1751,189423.0
2023-07-12 14:00:00,31.46,31.47,31.28,31.33,198855.0,29.1751,29.1844,29.0082,29.0545,198855.0
2023-07-12 14:30:00,31.35,31.47,31.34,31.36,203876.0,29.0731,29.1844,29.0638,29.0823,203876.0
2023-07-12 15:00:00,31.36,31.41,31.07,31.14,243115.0,29.0823,29.1287,28.8134,28.8783,243115.0
2023-07-12 15:30:00,31.14,31.29,31.07,31.29,607824.0,28.8783,29.0174,28.8134,29.0174,607824.0
2023-07-13 09:30:00,31.5,31.61,31.12,31.53,218465.0,29.2122,29.3142,28.8598,29.24,218465.0
2023-07-13 10:00:00,31.54,32.02,31.46,31.99,288473.0,29.2493,29.6944,29.1751,29.6666,288473.0
2023-07-13 10:30:00,31.99,32.34,31.73,31.88,313758.0,29.6666,29.9912,29.4255,29.5646,313758.0
2023-07-13 11:00:00,31.88,32.0,31.8,31.83,113014.0,29.5646,29.6759,29.4904,29.5182,113014.0
2023-07-13 11:30:00,31.83,31.9,31.7,31.83,93802.0,29.5182,29.5831,29.3977,29.5182,93802.0
2023-07-13 12:00:00,31.83,31.94,31.78,31.94,80583.0,29.5182,29.6202,29.4718,29.6202,80583.0
2023-07-13 12:30:00,31.93,31.97,31.84,31.95,87767.0,29.6109,29.648,29.5275,29.6295,87767.0
2023-07-13 13:00:00,31.96,31.97,31.8,31.86,63258.0,29.6388,29.648,29.4904,29.546,63258.0
2023-07-13 13:30:00,31.85,31.94,31.75,31.91,121867.0,29.5368,29.6202,29.444,29.5924,121867.0
2023-07-13 14:00:00,31.91,32.02,31.88,31.96,94459.0,29.5924,29.6944,29.5646,29.6388,94459.0
2023-07-13 14:30:00,31.95,31.96,31.88,31.91,70034.0,29.6295,29.6388,29.5646,29.5924,70034.0
2023-07-13 15:00:00,31.91,31.94,31.87,31.92,126701.0,29.5924,29.6202,29.5553,29.6017,126701.0
2023-07-13 15:30:00,31.92,32.04,31.9,32.0,409023.0,29.6017,29.713,29.5831,29.6759,409023.0
2023-07-14 09:30:00,32.76,32.76,31.16,31.28,518904.0,30.3807,30.3807,28.8969,29.0082,518904.0
2023-07-14 10:00:00,31.28,31.28,30.87,31.07,425459.0,29.0082,29.0082,28.6279,28.8134,425459.0
2023-07-14 10:30:00,31.05,31.08,30.59,30.67,635526.0,28.7949,28.8227,28.3683,28.4425,635526.0
2023-07-14 11:00:00,30.67,30.84,30.58,30.78,234752.0,28.4425,28.6001,28.359,28.5445,234752.0
2023-07-14 11:30:00,30.78,31.04,30.62,30.98,255826.0,28.5445,28.7856,28.3961,28.7299,255826.0
2023-07-14 12:00:00,30.99,31.0,30.77,30.84,109080.0,28.7392,28.7485,28.5352,28.6001,109080.0
2023-07-14 12:30:00,30.85,30.97,30.82,30.89,130466.0,28.6094,28.7207,28.5816,28.6465,130466.0
2023-07-14 13:00:00,30.89,31.08,30.84,30.9,189142.0,28.6465,28.8227,28.6001,28.6558,189142.0
2023-07-14 13:30:00,30.9,30.98,30.85,30.91,79137.0,28.6558,28.7299,28.6094,28.665,79137.0
2023-07-14 14:00:00,30.91,31.01,30.85,30.91,112866.0,28.665,28.7578,28.6094,28.665,112866.0
2023-07-14 14:30:00,30.9,30.95,30.85,30.86,74551.0,28.6558,28.7021,28.6094,28.6187,74551.0
2023-07-14 15:00:00,30.86,31.0,30.78,30.82,168072.0,28.6187,28.7485,28.5445,28.5816,168072.0
2023-07-14 15:30:00,30.82,30.84,30.66,30.71,425209.0,28.5816,28.6001,28.4332,28.4796,425209.0
2023-07-17 09:30:00,30.63,31.01,30.34,31.0,257546.0,28.4054,28.7578,28.1364,28.7485,257546.0
2023-07-17 10:00:00,31.01,31.12,30.89,30.99,137731.0,28.7578,28.8598,28.6465,28.7392,137731.0
2023-07-17 10:30:00,30.99,31.25,30.92,31.19,117576.0,28.7392,28.9803,28.6743,28.9247,117576.0
2023-07-17 11:00:00,31.18,31.31,31.09,31.15,132393.0,28.9154,29.036,28.832,28.8876,132393.0
2023-07-17 11:30:00,31.15,31.4,31.09,31.29,84141.0,28.8876,29.1194,28.832,29.0174,84141.0
2023-07-17 12:00:00,31.28,31.35,31.18,31.22,94866.0,29.0082,29.0731,28.9154,28.9525,94866.0
2023-07-17 12:30:00,31.19,31.34,31.19,31.26,50852.0,28.9247,29.0638,28.9247,28.9896,50852.0
2023-07-17 13:00:00,31.26,31.38,31.2,31.38,77812.0,28.9896,29.1009,28.934,29.1009,77812.0
2023-07-17 13:30:00,31.37,31.45,31.33,31.35,74852.0,29.0916,29.1658,29.0545,29.0731,74852.0
2023-07-17 14:00:00,31.37,31.5,31.3,31.48,100756.0,29.0916,29.2122,29.0267,29.1936,100756.0
2023-07-17 14:30:00,31.48,31.49,31.39,31.41,105058.0,29.1936,29.2029,29.1102,29.1287,105058.0
2023-07-17 15:00:00,31.42,31.5,31.39,31.47,79855.0,29.138,29.2122,29.1102,29.1844,79855.0
2023-07-17 15:30:00,31.48,31.51,31.32,31.35,259364.0,29.1936,29.2214,29.0452,29.0731,259364.0
2023-07-18 09:30:00,31.48,33.17,31.34,33.11,948587.0,29.1936,30.7609,29.0638,30.7052,948587.0
2023-07-18 10:00:00,33.1,33.27,32.75,32.96,302189.0,30.696,30.8536,30.3714,30.5661,302189.0
2023-07-18 10:30:00,32.95,32.95,32.17,32.23,340982.0,30.5569,30.5569,29.8335,29.8892,340982.0
2023-07-18 11:00:00,32.23,32.7,32.23,32.69,245573.0,29.8892,30.325,29.8892,30.3157,245573.0
2023-07-18 11:30:00,32.67,32.68,32.2,32.34,92768.0,30.2972,30.3065,29.8613,29.9912,92768.0
2023-07-18 12:00:00,32.33,32.53,32.32,32.49,78681.0,29.9819,30.1674,29.9726,30.1303,78681.0
2023-07-18 12:30:00,32.48,32.49,32.35,32.4,93696.0,30.121,30.1303,30.0004,30.0468,93696.0
2023-07-18 13:00:00,32.41,32.46,32.26,32.3,117264.0,30.0561,30.1025,29.917,29.9541,117264.0
2023-07-18 13:30:00,32.3,32.39,32.17,32.19,107021.0,29.9541,30.0375,29.8335,29.8521,107021.0
2023-07-18 14:00:00,32.19,32.51,32.16,32.46,182091.0,29.8521,30.1488,29.8242,30.1025,182091.0
2023-07-18 14:30:00,32.46,32.51,32.3,32.37,155299.0,30.1025,30.1488,29.9541,30.019,155299.0
2023-07-18 15:00:00,32.37,32.78,32.37,32.67,162517.0,30.019,30.3992,30.019,30.2972,162517.0
2023-07-18 15:30:00,32.67,32.69,32.38,32.43,702434.0,30.2972,30.3157,30.0283,30.0746,702434.0
2023-07-19 09:30:00,32.8,33.38,32.51,33.38,437174.0,30.4178,30.9556,30.1488,30.9556,437174.0
2023-07-19 10:00:00,33.36,34.21,33.17,33.97,585506.0,30.9371,31.7254,30.7609,31.5028,585506.0
2023-07-19 10:30:00,34.01,34.19,33.84,34.05,347779.0,31.5399,31.7068,31.3822,31.577,347779.0
2023-07-19 11:00:00,34.02,34.08,33.61,33.89,341550.0,31.5492,31.6048,31.1689,31.4286,341550.0
2023-07-19 11:30:00,33.89,34.4,33.88,34.37,307621.0,31.4286,31.9016,31.4193,31.8737,307621.0
2023-07-19 12:00:00,34.37,34.41,34.17,34.2,201142.0,31.8737,31.9108,31.6883,31.7161,201142.0
2023-07-19 12:30:00,34.2,34.4,33.98,34.39,326751.0,31.7161,31.9016,31.5121,31.8923,326751.0
2023-07-19 13:00:00,34.4,34.63,34.32,34.51,327820.0,31.9016,32.1148,31.8274,32.0036,327820.0
2023-07-19 13:30:00,34.51,34.57,34.2,34.47,355413.0,32.0036,32.0592,31.7161,31.9665,355413.0
2023-07-19 14:00:00,34.47,34.5,34.36,34.48,274308.0,31.9665,31.9943,31.8645,31.9757,274308.0
2023-07-19 14:30:00,34.47,34.79,34.47,34.64,263981.0,31.9665,32.2632,31.9665,32.1241,263981.0
2023-07-19 15:00:00,34.64,34.8,34.56,34.77,501686.0,32.1241,32.2725,32.0499,32.2447,501686.0
2023-07-19 15:30:00,34.76,34.84,34.45,34.46,1209279.0,32.2354,32.3096,31.9479,31.9572,1209279.0
2023-07-20 09:30:00,37.13,38.46,36.22,37.74,2027550.0,34.4333,35.6667,33.5894,34.999,2027550.0
2023-07-20 10:00:00,37.78,37.88,36.88,37.34,894621.0,35.0361,35.1288,34.2014,34.628,894621.0
2023-07-20 10:30:00,37.36,37.91,36.88,37.85,628199.0,34.6466,35.1566,34.2014,35.101,628199.0
2023-07-20 11:00:00,37.88,38.05,37.44,37.69,516191.0,35.1288,35.2865,34.7208,34.9526,516191.0
2023-07-20 11:30:00,37.7,38.01,37.64,38.01,283856.0,34.9619,35.2494,34.9062,35.2494,283856.0
2023-07-20 12:00:00,38.01,38.26,37.88,38.06,360113.0,35.2494,35.4812,35.1288,35.2957,360113.0
2023-07-20 12:30:00,38.07,38.15,37.96,38.1,288459.0,35.305,35.3792,35.203,35.3328,288459.0
2023-07-20 13:00:00,38.09,38.26,37.91,38.14,244902.0,35.3235,35.4812,35.1566,35.3699,244902.0
2023-07-20 13:30:00,38.14,38.44,38.04,38.2,365777.0,35.3699,35.6481,35.2772,35.4256,365777.0
2023-07-20 14:00:00,38.16,38.21,37.76,37.76,358448.0,35.3885,35.4348,35.0175,35.0175,358448.0
2023-07-20 14:30:00,37.77,38.0,37.58,37.68,377281.0,35.0268,35.2401,34.8506,34.9433,377281.0
2023-07-20 15:00:00,37.69,37.94,37.53,37.7,361718.0,34.9526,35.1844,34.8042,34.9619,361718.0
2023-07-20 15:30:00,37.7,37.97,37.69,37.88,771118.0,34.9619,35.2123,34.9526,35.1288,771118.0
2023-07-21 09:30:00,38.07,38.15,36.43,36.79,656607.0,35.305,35.3792,33.7841,34.118,656607.0
2023-07-21 10:00:00,36.8,37.25,36.7,36.72,339927.0,34.1272,34.5446,34.0345,34.0531,339927.0
2023-07-21 10:30:00,36.7,37.08,36.11,36.2,392830.0,34.0345,34.3869,33.4874,33.5708,392830.0
2023-07-21 11:00:00,36.19,36.37,35.86,36.26,372070.0,33.5615,33.7285,33.2555,33.6265,372070.0
2023-07-21 11:30:00,36.24,36.61,36.15,36.59,258552.0,33.6079,33.951,33.5244,33.9325,258552.0
2023-07-21 12:00:00,36.58,36.67,36.4,36.46,201782.0,33.9232,34.0067,33.7563,33.8119,201782.0
2023-07-21 12:30:00,36.46,36.63,36.24,36.47,223869.0,33.8119,33.9696,33.6079,33.8212,223869.0
2023-07-21 13:00:00,36.48,36.62,36.28,36.28,112540.0,33.8305,33.9603,33.645,33.645,112540.0
2023-07-21 13:30:00,36.29,36.49,36.29,36.48,128093.0,33.6543,33.8398,33.6543,33.8305,128093.0
2023-07-21 14:00:00,36.48,36.52,36.27,36.3,103710.0,33.8305,33.8676,33.6357,33.6636,103710.0
2023-07-21 14:30:00,36.32,36.42,36.18,36.2,128680.0,33.6821,33.7748,33.5523,33.5708,128680.0
2023-07-21 15:00:00,36.2,36.25,35.99,36.11,238825.0,33.5708,33.6172,33.3761,33.4874,238825.0
2023-07-21 15:30:00,36.11,36.17,36.01,36.09,718436.0,33.4874,33.543,33.3946,33.4688,718436.0
2023-07-24 09:30:00,35.79,36.52,35.69,35.85,423340.0,33.1906,33.8676,33.0979,33.2462,423340.0
2023-07-24 10:00:00,35.83,36.33,35.74,35.87,281647.0,33.2277,33.6914,33.1442,33.2648,281647.0
2023-07-24 10:30:00,35.85,35.98,35.66,35.82,437515.0,33.2462,33.3668,33.07,33.2184,437515.0
2023-07-24 11:00:00,35.82,36.24,35.78,36.23,260517.0,33.2184,33.6079,33.1813,33.5986,260517.0
2023-07-24 11:30:00,36.24,36.45,35.97,36.38,238921.0,33.6079,33.8027,33.3575,33.7377,238921.0
2023-07-24 12:00:00,36.37,36.84,36.33,36.84,221294.0,33.7285,34.1643,33.6914,34.1643,221294.0
2023-07-24 12:30:00,36.84,37.12,36.82,37.08,197055.0,34.1643,34.424,34.1458,34.3869,197055.0
2023-07-24 13:00:00,37.07,37.4,37.05,37.29,163347.0,34.3776,34.6837,34.3591,34.5817,163347.0
2023-07-24 13:30:00,37.28,37.43,37.26,37.28,126467.0,34.5724,34.7115,34.5538,34.5724,126467.0
2023-07-24 14:00:00,37.27,37.41,37.0,37.08,119802.0,34.5631,34.6929,34.3127,34.3869,119802.0
2023-07-24 14:30:00,37.07,37.12,36.95,37.04,146876.0,34.3776,34.424,34.2663,34.3498,146876.0
2023-07-24 15:00:00,37.04,37.04,36.89,36.93,256736.0,34.3498,34.3498,34.2107,34.2478,256736.0
2023-07-24 15:30:00,36.91,37.17,36.89,37.09,579261.0,34.2293,34.4704,34.2107,34.3962,579261.0
2023-07-25 09:30:00,37.53,37.59,36.68,36.7,362045.0,34.8042,34.8599,34.016,34.0345,362045.0
2023-07-25 10:00:00,36.74,37.2,36.73,37.17,180479.0,34.0716,34.4982,34.0623,34.4704,180479.0
2023-07-25 10:30:00,37.17,37.22,36.9,37.05,200600.0,34.4704,34.5167,34.22,34.3591,200600.0
2023-07-25 11:00:00,37.06,37.14,36.85,37.05,108212.0,34.3684,34.4425,34.1736,34.3591,108212.0
2023-07-25 11:30:00,37.06,37.12,36.8,36.9,197303.0,34.3684,34.424,34.1272,34.22,197303.0
2023-07-25 12:00:00,36.91,36.93,36.73,36.77,141701.0,34.2293,34.2478,34.0623,34.0994,141701.0
2023-07-25 12:30:00,36.78,37.07,36.78,37.05,101839.0,34.1087,34.3776,34.1087,34.3591,101839.0
2023-07-25 13:00:00,37.05,37.09,36.84,37.05,181678.0,34.3591,34.3962,34.1643,34.3591,181678.0
2023-07-25 13:30:00,37.05,37.11,37.01,37.08,105144.0,34.3591,34.4147,34.322,34.3869,105144.0
2023-07-25 14:00:00,37.09,37.09,36.92,36.92,82117.0,34.3962,34.3962,34.2385,34.2385,82117.0
2023-07-25 14:30:00,36.92,37.19,35.42,36.55,1008621.0,34.2385,34.4889,32.8475,33.8954,1008621.0
2023-07-25 15:00:00,36.58,36.67,35.73,36.0,610910.0,33.9232,34.0067,33.135,33.3853,610910.0
2023-07-25 15:30:00,35.99,36.07,35.74,35.77,648547.0,33.3761,33.4503,33.1442,33.172,648547.0
2023-07-26 09:30:00,36.8,38.05,36.79,37.7,461742.0,34.1272,35.2865,34.118,34.9619,461742.0
2023-07-26 10:00:00,37.66,37.97,37.44,37.79,208234.0,34.9248,35.2123,34.7208,35.0453,208234.0
2023-07-26 10:30:00,37.81,38.15,37.72,38.11,222857.0,35.0639,35.3792,34.9804,35.3421,222857.0
2023-07-26 11:00:00,38.11,38.22,38.0,38.0,151559.0,35.3421,35.4441,35.2401,35.2401,151559.0
2023-07-26 11:30:00,38.0,38.27,37.97,38.24,189891.0,35.2401,35.4905,35.2123,35.4627,189891.0
2023-07-26 12:00:00,38.25,38.32,37.99,38.24,96945.0,35.4719,35.5368,35.2308,35.4627,96945.0
2023-07-26 12:30:00,38.24,38.27,38.06,38.11,69552.0,35.4627,35.4905,35.2957,35.3421,69552.0
2023-07-26 13:00:00,38.1,38.2,38.03,38.06,76002.0,35.3328,35.4256,35.2679,35.2957,76002.0
2023-07-26 13:30:00,38.04,38.1,37.83,37.84,94493.0,35.2772,35.3328,35.0824,35.0917,94493.0
2023-07-26 14:00:00,37.82,38.0,37.77,37.95,119472.0,35.0732,35.2401,35.0268,35.1937,119472.0
2023-07-26 14:30:00,37.95,38.61,37.88,38.49,226907.0,35.1937,35.8058,35.1288,35.6945,226907.0
2023-07-26 15:00:00,38.48,38.64,38.28,38.29,266847.0,35.6852,35.8336,35.4997,35.509,266847.0
2023-07-26 15:30:00,38.29,38.52,38.05,38.48,805295.0,35.509,35.7223,35.2865,35.6852,805295.0
2023-07-27 09:30:00,38.66,39.39,38.61,38.96,581040.0,35.8521,36.5291,35.8058,36.1304,581040.0
2023-07-27 10:00:00,38.94,39.37,38.77,39.33,235242.0,36.1118,36.5106,35.9542,36.4735,235242.0
2023-07-27 10:30:00,39.33,39.64,39.04,39.26,253774.0,36.4735,36.761,36.2046,36.4086,253774.0
2023-07-27 11:00:00,39.25,39.25,39.01,39.2,121405.0,36.3993,36.3993,36.1767,36.3529,121405.0
2023-07-27 11:30:00,39.2,39.21,38.77,38.79,211948.0,36.3529,36.3622,35.9542,35.9727,211948.0
2023-07-27 12:00:00,38.79,38.84,38.59,38.8,114076.0,35.9727,36.0191,35.7872,35.982,114076.0
2023-07-27 12:30:00,38.79,38.87,38.68,38.78,71005.0,35.9727,36.0469,35.8707,35.9634,71005.0
2023-07-27 13:00:00,38.79,38.79,38.37,38.45,191276.0,35.9727,35.9727,35.5832,35.6574,191276.0
2023-07-27 13:30:00,38.44,38.5,38.21,38.35,106926.0,35.6481,35.7038,35.4348,35.5647,106926.0
2023-07-27 14:00:00,38.36,38.37,38.02,38.06,91884.0,35.5739,35.5832,35.2586,35.2957,91884.0
2023-07-27 14:30:00,38.05,38.16,37.85,37.85,136264.0,35.2865,35.3885,35.101,35.101,136264.0
2023-07-27 15:00:00,37.83,37.88,37.45,37.45,211094.0,35.0824,35.1288,34.73,34.73,211094.0
2023-07-27 15:30:00,37.46,37.73,37.35,37.58,621782.0,34.7393,34.9897,34.6373,34.8506,621782.0
2023-07-28 09:30:00,38.29,38.54,37.84,38.49,163106.0,35.509,35.7409,35.0917,35.6945,163106.0
2023-07-28 10:00:00,38.49,38.82,38.37,38.79,203143.0,35.6945,36.0005,35.5832,35.9727,203143.0
2023-07-28 10:30:00,38.81,38.94,38.59,38.84,170879.0,35.9913,36.1118,35.7872,36.0191,170879.0
2023-07-28 11:00:00,38.83,38.97,38.68,38.94,188869.0,36.0098,36.1396,35.8707,36.1118,188869.0
2023-07-28 11:30:00,38.91,38.94,38.58,38.69,103597.0,36.084,36.1118,35.778,35.88,103597.0
2023-07-28 12:00:00,38.68,38.7,38.42,38.5,106615.0,35.8707,35.8892,35.6296,35.7038,106615.0
2023-07-28 12:30:00,38.47,38.54,38.42,38.52,56426.0,35.6759,35.7409,35.6296,35.7223,56426.0
2023-07-28 13:00:00,38.52,38.57,38.38,38.5,106236.0,35.7223,35.7687,35.5925,35.7038,106236.0
2023-07-28 13:30:00,38.5,38.53,38.18,38.43,91888.0,35.7038,35.7316,35.407,35.6389,91888.0
2023-07-28 14:00:00,38.43,38.47,38.28,38.42,117475.0,35.6389,35.6759,35.4997,35.6296,117475.0
2023-07-28 14:30:00,38.41,38.43,38.27,38.35,99500.0,35.6203,35.6389,35.4905,35.5647,99500.0
2023-07-28 15:00:00,38.36,38.47,38.3,38.36,86705.0,35.5739,35.6759,35.5183,35.5739,86705.0
2023-07-28 15:30:00,38.35,38.75,38.33,38.7,319742.0,35.5647,35.9356,35.5461,35.8892,319742.0
2023-07-31 09:30:00,38.92,39.11,38.65,38.81,259548.0,36.0933,36.2695,35.8429,35.9913,259548.0
2023-07-31 10:00:00,38.85,38.94,38.48,38.53,164429.0,36.0284,36.1118,35.6852,35.7316,164429.0
2023-07-31 10:30:00,38.49,38.51,38.14,38.29,178643.0,35.6945,35.713,35.3699,35.509,178643.0
2023-07-31 11:00:00,38.29,38.31,37.84,38.02,251182.0,35.509,35.5276,35.0917,35.2586,251182.0
2023-07-31 11:30:00,38.03,38.1,37.9,37.97,129848.0,35.2679,35.3328,35.1473,35.2123,129848.0
2023-07-31 12:00:00,37.96,37.99,37.73,37.94,148618.0,35.203,35.2308,34.9897,35.1844,148618.0
2023-07-31 12:30:00,37.93,37.96,37.79,37.84,98514.0,35.1752,35.203,35.0453,35.0917,98514.0
2023-07-31 13:00:00,37.84,37.86,37.65,37.7,132652.0,35.0917,35.1103,34.9155,34.9619,132652.0
2023-07-31 13:30:00,37.69,37.81,37.65,37.75,75137.0,34.9526,35.0639,34.9155,35.0082,75137.0
2023-07-31 14:00:00,37.76,37.82,37.68,37.72,98370.0,35.0175,35.0732,34.9433,34.9804,98370.0
2023-07-31 14:30:00,37.72,37.85,37.66,37.84,85358.0,34.9804,35.101,34.9248,35.0917,85358.0
2023-07-31 15:00:00,37.86,38.08,37.82,38.05,142775.0,35.1103,35.3143,35.0732,35.2865,142775.0
2023-07-31 15:30:00,38.05,38.39,37.94,38.26,618917.0,35.2865,35.6018,35.1844,35.4812,618917.0
2023-08-01 09:30:00,38.59,38.68,37.02,37.4,417357.0,35.7872,35.8707,34.3313,34.6837,417357.0
2023-08-01 10:00:00,37.4,37.47,36.53,36.63,366716.0,34.6837,34.7486,33.8769,33.9696,366716.0
2023-08-01 10:30:00,36.62,36.92,36.53,36.85,201723.0,33.9603,34.2385,33.8769,34.1736,201723.0
2023-08-01 11:00:00,36.86,37.1,36.79,36.88,124774.0,34.1829,34.4055,34.118,34.2014,124774.0
2023-08-01 11:30:00,36.87,37.16,36.87,36.95,142913.0,34.1922,34.4611,34.1922,34.2663,142913.0
2023-08-01 12:00:00,36.95,37.07,36.9,37.06,70040.0,34.2663,34.3776,34.22,34.3684,70040.0
2023-08-01 12:30:00,37.06,37.16,37.04,37.1,56622.0,34.3684,34.4611,34.3498,34.4055,56622.0
2023-08-01 13:00:00,37.1,37.13,36.94,37.1,49486.0,34.4055,34.4333,34.2571,34.4055,49486.0
2023-08-01 13:30:00,37.1,37.15,36.96,37.05,103043.0,34.4055,34.4518,34.2756,34.3591,103043.0
2023-08-01 14:00:00,37.05,37.14,36.98,37.07,75970.0,34.3591,34.4425,34.2942,34.3776,75970.0
2023-08-01 14:30:00,37.07,37.18,36.99,37.01,81992.0,34.3776,34.4796,34.3034,34.322,81992.0
2023-08-01 15:00:00,37.02,37.13,37.01,37.07,115358.0,34.3313,34.4333,34.322,34.3776,115358.0
2023-08-01 15:30:00,37.06,37.18,36.95,37.11,445990.0,34.3684,34.4796,34.2663,34.4147,445990.0
2023-08-02 09:30:00,36.17,37.0,35.95,36.46,300922.0,33.543,34.3127,33.339,33.8119,300922.0
2023-08-02 10:00:00,36.49,36.57,36.25,36.41,225553.0,33.8398,33.9139,33.6172,33.7656,225553.0
2023-08-02 10:30:00,36.42,36.58,35.8,35.87,318307.0,33.7748,33.9232,33.1999,33.2648,318307.0
2023-08-02 11:00:00,35.9,36.23,35.78,36.22,282144.0,33.2926,33.5986,33.1813,33.5894,282144.0
2023-08-02 11:30:00,36.22,36.29,36.05,36.23,112587.0,33.5894,33.6543,33.4317,33.5986,112587.0
2023-08-02 12:00:00,36.23,36.46,36.12,36.39,88664.0,33.5986,33.8119,33.4966,33.747,88664.0
2023-08-02 12:30:00,36.38,36.48,36.2,36.22,116221.0,33.7377,33.8305,33.5708,33.5894,116221.0
2023-08-02 13:00:00,36.23,36.4,36.2,36.32,79304.0,33.5986,33.7563,33.5708,33.6821,79304.0
2023-08-02 13:30:00,36.3,36.45,36.29,36.34,91778.0,33.6636,33.8027,33.6543,33.7007,91778.0
2023-08-02 14:00:00,36.32,36.42,36.29,36.36,45640.0,33.6821,33.7748,33.6543,33.7192,45640.0
2023-08-02 14:30:00,36.36,36.42,36.28,36.39,55194.0,33.7192,33.7748,33.645,33.747,55194.0
2023-08-02 15:00:00,36.4,36.5,36.33,36.33,74861.0,33.7563,33.849,33.6914,33.6914,74861.0
2023-08-02 15:30:00,36.33,36.7,36.3,36.64,375172.0,33.6914,34.0345,33.6636,33.9789,375172.0
2023-08-03 09:30:00,36.57,36.95,36.11,36.23,177084.0,33.9139,34.2663,33.4874,33.5986,177084.0
2023-08-03 10:00:00,36.19,36.53,36.15,36.25,136676.0,33.5615,33.8769,33.5244,33.6172,136676.0
2023-08-03 10:30:00,36.23,36.6,36.18,36.59,118031.0,33.5986,33.9418,33.5523,33.9325,118031.0
2023-08-03 11:00:00,36.57,36.79,36.57,36.74,83534.0,33.9139,34.118,33.9139,34.0716,83534.0
2023-08-03 11:30:00,36.74,36.94,36.7,36.9,98598.0,34.0716,34.2571,34.0345,34.22,98598.0
2023-08-03 12:00:00,36.89,37.02,36.79,36.98,96681.0,34.2107,34.3313,34.118,34.2942,96681.0
2023-08-03 12:30:00,36.99,37.22,36.93,37.19,80011.0,34.3034,34.5167,34.2478,34.4889,80011.0
2023-08-03 13:00:00,37.19,37.49,37.13,37.4,88318.0,34.4889,34.7671,34.4333,34.6837,88318.0
2023-08-03 13:30:00,37.39,37.46,37.28,37.38,79758.0,34.6744,34.7393,34.5724,34.6651,79758.0
2023-08-03 14:00:00,37.37,37.51,37.36,37.48,98907.0,34.6558,34.7857,34.6466,34.7579,98907.0
2023-08-03 14:30:00,37.47,37.49,37.37,37.47,72820.0,34.7486,34.7671,34.6558,34.7486,72820.0
2023-08-03 15:00:00,37.46,37.48,37.23,37.25,150572.0,34.7393,34.7579,34.526,34.5446,150572.0
2023-08-03 15:30:00,37.26,37.53,37.25,37.41,318957.0,34.5538,34.8042,34.5446,34.6929,318957.0
2023-08-04 09:30:00,37.27,37.81,37.03,37.65,114015.0,34.5631,35.0639,34.3405,34.9155,114015.0
2023-08-04 10:00:00,37.63,37.94,37.51,37.89,111466.0,34.897,35.1844,34.7857,35.1381,111466.0
2023-08-04 10:30:00,37.92,38.03,37.72,38.01,179625.0,35.1659,35.2679,34.9804,35.2494,179625.0
2023-08-04 11:00:00,38.03,38.15,37.92,38.09,122832.0,35.2679,35.3792,35.1659,35.3235,122832.0
2023-08-04 11:30:00,38.08,38.23,38.03,38.17,132165.0,35.3143,35.4534,35.2679,35.3977,132165.0
2023-08-04 12:00:00,38.16,38.41,38.05,38.39,107155.0,35.3885,35.6203,35.2865,35.6018,107155.0
2023-08-04 12:30:00,38.38,38.55,38.26,38.5,98324.0,35.5925,35.7501,35.4812,35.7038,98324.0
2023-08-04 13:00:00,38.49,38.56,38.35,38.39,80049.0,35.6945,35.7594,35.5647,35.6018,80049.0
2023-08-04 13:30:00,38.39,38.47,38.17,38.2,104081.0,35.6018,35.6759,35.3977,35.4256,104081.0
2023-08-04 14:00:00,38.18,38.18,37.87,37.98,136737.0,35.407,35.407,35.1195,35.2215,136737.0
2023-08-04 14:30:00,37.98,38.06,37.79,37.86,87203.0,35.2215,35.2957,35.0453,35.1103,87203.0
2023-08-04 15:00:00,37.86,37.94,37.78,37.91,97107.0,35.1103,35.1844,35.0361,35.1566,97107.0
2023-08-04 15:30:00,37.93,37.99,37.81,37.92,405015.0,35.1752,35.2308,35.0639,35.1659,405015.0
2023-08-07 09:30:00,37.92,38.25,37.7,37.95,140602.0,35.1659,35.4719,34.9619,35.1937,140602.0
2023-08-07 10:00:00,37.95,38.34,37.89,38.29,80696.0,35.1937,35.5554,35.1381,35.509,80696.0
2023-08-07 10:30:00,38.27,38.51,38.23,38.5,76240.0,35.4905,35.713,35.4534,35.7038,76240.0
2023-08-07 11:00:00,38.49,38.49,38.15,38.16,203134.0,35.6945,35.6945,35.3792,35.3885,203134.0
2023-08-07 11:30:00,38.16,38.41,38.02,38.31,175459.0,35.3885,35.6203,35.2586,35.5276,175459.0
2023-08-07 12:00:00,38.32,38.35,38.03,38.18,99988.0,35.5368,35.5647,35.2679,35.407,99988.0
2023-08-07 12:30:00,38.18,38.24,38.08,38.12,94697.0,35.407,35.4627,35.3143,35.3514,94697.0
2023-08-07 13:00:00,38.12,38.19,38.09,38.13,79317.0,35.3514,35.4163,35.3235,35.3606,79317.0
2023-08-07 13:30:00,38.14,38.35,38.11,38.21,138183.0,35.3699,35.5647,35.3421,35.4348,138183.0
2023-08-07 14:00:00,38.23,38.26,38.06,38.07,67027.0,35.4534,35.4812,35.2957,35.305,67027.0
2023-08-07 14:30:00,38.07,38.15,38.04,38.08,82517.0,35.305,35.3792,35.2772,35.3143,82517.0
2023-08-07 15:00:00,38.09,38.16,38.01,38.04,125175.0,35.3235,35.3885,35.2494,35.2772,125175.0
2023-08-07 15:30:00,38.04,38.22,38.03,38.15,437224.0,35.2772,35.4441,35.2679,35.3792,437224.0
2023-08-08 09:30:00,36.65,36.75,35.95,36.62,562953.0,33.9881,34.0809,33.339,33.9603,562953.0
2023-08-08 10:00:00,36.6,36.9,36.55,36.85,209452.0,33.9418,34.22,33.8954,34.1736,209452.0
2023-08-08 10:30:00,36.84,37.02,36.56,36.89,163295.0,34.1643,34.3313,33.9047,34.2107,163295.0
2023-08-08 11:00:00,36.9,36.98,36.77,36.95,79014.0,34.22,34.2942,34.0994,34.2663,79014.0
2023-08-08 11:30:00,36.95,37.28,36.94,37.08,173285.0,34.2663,34.5724,34.2571,34.3869,173285.0
2023-08-08 12:00:00,37.08,37.26,37.01,37.12,78748.0,34.3869,34.5538,34.322,34.424,78748.0
2023-08-08 12:30:00,37.12,37.37,37.12,37.29,137967.0,34.424,34.6558,34.424,34.5817,137967.0
2023-08-08 13:00:00,37.3,37.36,37.2,37.29,125797.0,34.5909,34.6466,34.4982,34.5817,125797.0
2023-08-08 13:30:00,37.3,37.59,37.25,37.58,78141.0,34.5909,34.8599,34.5446,34.8506,78141.0
2023-08-08 14:00:00,37.57,37.81,37.54,37.77,59438.0,34.8413,35.0639,34.8135,35.0268,59438.0
2023-08-08 14:30:00,37.8,37.94,37.69,37.73,153838.0,35.0546,35.1844,34.9526,34.9897,153838.0
2023-08-08 15:00:00,37.74,37.99,37.68,37.93,149617.0,34.999,35.2308,34.9433,35.1752,149617.0
2023-08-08 15:30:00,37.93,38.21,37.87,38.18,364122.0,35.1752,35.4348,35.1195,35.407,364122.0
2023-08-09 09:30:00,37.85,38.02,37.26,37.7,214431.0,35.101,35.2586,34.5538,34.9619,214431.0
2023-08-09 10:00:00,37.72,38.38,37.72,38.33,109082.0,34.9804,35.5925,34.9804,35.5461,109082.0
2023-08-09 10:30:00,38.32,38.61,38.11,38.23,260227.0,35.5368,35.8058,35.3421,35.4534,260227.0
2023-08-09 11:00:00,38.25,38.26,37.76,37.83,152930.0,35.4719,35.4812,35.0175,35.0824,152930.0
2023-08-09 11:30:00,37.8,37.82,37.39,37.5,80953.0,35.0546,35.0732,34.6744,34.7764,80953.0
2023-08-09 12:00:00,37.5,37.58,37.4,37.53,50083.0,34.7764,34.8506,34.6837,34.8042,50083.0
2023-08-09 12:30:00,37.52,37.62,37.47,37.57,59961.0,34.7949,34.8877,34.7486,34.8413,59961.0
2023-08-09 13:00:00,37.55,37.72,37.52,37.69,44409.0,34.8228,34.9804,34.7949,34.9526,44409.0
2023-08-09 13:30:00,37.68,37.94,37.68,37.89,114576.0,34.9433,35.1844,34.9433,35.1381,114576.0
2023-08-09 14:00:00,37.88,38.13,37.87,38.09,112937.0,35.1288,35.3606,35.1195,35.3235,112937.0
2023-08-09 14:30:00,38.1,38.23,37.96,38.05,384533.0,35.3328,35.4534,35.203,35.2865,384533.0
2023-08-09 15:00:00,38.06,38.06,37.65,37.74,322845.0,35.2957,35.2957,34.9155,34.999,322845.0
2023-08-09 15:30:00,37.75,37.78,37.33,37.41,380218.0,35.0082,35.0361,34.6187,34.6929,380218.0
2023-08-10 09:30:00,37.67,38.04,37.57,37.99,169841.0,34.9341,35.2772,34.8413,35.2308,169841.0
2023-08-10 10:00:00,37.99,38.09,37.84,37.92,128806.0,35.2308,35.3235,35.0917,35.1659,128806.0
2023-08-10 10:30:00,37.93,37.95,37.44,37.64,168638.0,35.1752,35.1937,34.7208,34.9062,168638.0
2023-08-10 11:00:00,37.65,37.69,37.43,37.47,163691.0,34.9155,34.9526,34.7115,34.7486,163691.0
2023-08-10 11:30:00,37.45,37.49,37.28,37.48,78660.0,34.73,34.7671,34.5724,34.7579,78660.0
2023-08-10 12:00:00,37.49,37.5,37.19,37.25,56895.0,34.7671,34.7764,34.4889,34.5446,56895.0
2023-08-10 12:30:00,37.24,37.38,37.15,37.17,66609.0,34.5353,34.6651,34.4518,34.4704,66609.0
2023-08-10 13:00:00,37.15,37.27,37.08,37.25,76623.0,34.4518,34.5631,34.3869,34.5446,76623.0
2023-08-10 13:30:00,37.25,37.35,37.19,37.25,46211.0,34.5446,34.6373,34.4889,34.5446,46211.0
2023-08-10 14:00:00,37.27,37.56,37.25,37.38,79841.0,34.5631,34.832,34.5446,34.6651,79841.0
2023-08-10 14:30:00,37.38,37.64,37.33,37.63,41600.0,34.6651,34.9062,34.6187,34.897,41600.0
2023-08-10 15:00:00,37.63,37.63,37.39,37.39,68844.0,34.897,34.897,34.6744,34.6744,68844.0
2023-08-10 15:30:00,37.42,37.58,37.32,37.5,317974.0,34.7022,34.8506,34.6095,34.7764,317974.0
2023-08-11 09:30:00,36.99,37.55,36.89,37.48,64928.0,34.3034,34.8228,34.2107,34.7579,64928.0
2023-08-11 10:00:00,37.5,38.39,37.5,38.37,175569.0,34.7764,35.6018,34.7764,35.5832,175569.0
2023-08-11 10:30:00,38.38,38.53,38.28,38.39,185176.0,35.5925,35.7316,35.4997,35.6018,185176.0
2023-08-11 11:00:00,38.38,38.47,38.23,38.29,114915.0,35.5925,35.6759,35.4534,35.509,114915.0
2023-08-11 11:30:00,38.3,38.45,38.23,38.45,108593.0,35.5183,35.6574,35.4534,35.6574,108593.0
2023-08-11 12:00:00,38.45,38.63,38.41,38.56,139925.0,35.6574,35.8243,35.6203,35.7594,139925.0
2023-08-11 12:30:00,38.57,38.65,38.5,38.52,73434.0,35.7687,35.8429,35.7038,35.7223,73434.0
2023-08-11 13:00:00,38.52,38.61,38.49,38.59,98186.0,35.7223,35.8058,35.6945,35.7872,98186.0
2023-08-11 13:30:00,38.59,38.62,38.36,38.43,148090.0,35.7872,35.8151,35.5739,35.6389,148090.0
2023-08-11 14:00:00,38.42,38.55,38.4,38.46,93991.0,35.6296,35.7501,35.611,35.6667,93991.0
2023-08-11 14:30:00,38.46,38.53,38.42,38.51,100758.0,35.6667,35.7316,35.6296,35.713,100758.0
2023-08-11 15:00:00,38.5,38.53,38.3,38.42,173004.0,35.7038,35.7316,35.5183,35.6296,173004.0
2023-08-11 15:30:00,38.41,38.47,38.28,38.3,357898.0,35.6203,35.6759,35.4997,35.5183,357898.0
2023-08-14 09:30:00,37.76,37.79,37.14,37.2,259856.0,35.0175,35.0453,34.4425,34.4982,259856.0
2023-08-14 10:00:00,37.22,37.52,37.15,37.4,243319.0,34.5167,34.7949,34.4518,34.6837,243319.0
2023-08-14 10:30:00,37.38,37.65,37.22,37.41,108360.0,34.6651,34.9155,34.5167,34.6929,108360.0
2023-08-14 11:00:00,37.4,37.4,37.22,37.22,71872.0,34.6837,34.6837,34.5167,34.5167,71872.0
2023-08-14 11:30:00,37.25,37.58,37.17,37.51,68266.0,34.5446,34.8506,34.4704,34.7857,68266.0
2023-08-14 12:00:00,37.53,37.61,37.41,37.42,51153.0,34.8042,34.8784,34.6929,34.7022,51153.0
2023-08-14 12:30:00,37.44,37.6,37.43,37.47,45007.0,34.7208,34.8691,34.7115,34.7486,45007.0
2023-08-14 13:00:00,37.47,37.48,37.34,37.38,39100.0,34.7486,34.7579,34.628,34.6651,39100.0
2023-08-14 13:30:00,37.37,37.44,37.25,37.3,53191.0,34.6558,34.7208,34.5446,34.5909,53191.0
2023-08-14 14:00:00,37.31,37.35,37.23,37.24,64311.0,34.6002,34.6373,34.526,34.5353,64311.0
2023-08-14 14:30:00,37.24,37.26,37.12,37.16,130438.0,34.5353,34.5538,34.424,34.4611,130438.0
2023-08-14 15:00:00,37.16,37.21,37.03,37.1,92639.0,34.4611,34.5075,34.3405,34.4055,92639.0
2023-08-14 15:30:00,37.09,37.44,37.06,37.43,381301.0,34.3962,34.7208,34.3684,34.7115,381301.0
2023-08-15 09:30:00,36.48,36.79,35.9,36.14,317212.0,33.8305,34.118,33.2926,33.5152,317212.0
2023-08-15 10:00:00,36.14,36.19,35.8,36.03,288273.0,33.5152,33.5615,33.1999,33.4132,288273.0
2023-08-15 10:30:00,36.02,36.17,35.87,36.07,118966.0,33.4039,33.543,33.2648,33.4503,118966.0
2023-08-15 11:00:00,36.08,36.66,36.07,36.39,189864.0,33.4595,33.9974,33.4503,33.747,189864.0
2023-08-15 11:30:00,36.37,36.47,36.2,36.33,56895.0,33.7285,33.8212,33.5708,33.6914,56895.0
2023-08-15 12:00:00,36.33,36.41,36.16,36.17,61228.0,33.6914,33.7656,33.5337,33.543,61228.0
2023-08-15 12:30:00,36.17,36.18,35.9,35.98,76711.0,33.543,33.5523,33.2926,33.3668,76711.0
2023-08-15 13:00:00,35.94,35.94,35.83,35.84,55078.0,33.3297,33.3297,33.2277,33.237,55078.0
2023-08-15 13:30:00,35.83,35.84,35.69,35.75,120517.0,33.2277,33.237,33.0979,33.1535,120517.0
2023-08-15 14:00:00,35.75,35.88,35.73,35.8,62350.0,33.1535,33.2741,33.135,33.1999,62350.0
2023-08-15 14:30:00,35.8,35.97,35.79,35.89,83379.0,33.1999,33.3575,33.1906,33.2833,83379.0
2023-08-15 15:00:00,35.89,36.03,35.68,35.69,191308.0,33.2833,33.4132,33.0886,33.0979,191308.0
2023-08-15 15:30:00,35.69,35.92,35.66,35.73,400067.0,33.0979,33.3112,33.07,33.135,400067.0
2023-08-16 09:30:00,35.28,35.54,35.0,35.27,126101.0,33.1027,33.3466,32.8399,33.0933,126101.0
2023-08-16 10:00:00,35.29,35.34,34.86,34.91,220369.0,33.112,33.159,32.7086,32.7555,220369.0
2023-08-16 10:30:00,34.92,35.02,34.77,34.95,143377.0,32.7649,32.8587,32.6241,32.793,143377.0
2023-08-16 11:00:00,34.96,35.11,34.89,35.06,67033.0,32.8024,32.9432,32.7367,32.8962,67033.0
2023-08-16 11:30:00,35.06,35.19,35.05,35.15,68764.0,32.8962,33.0182,32.8869,32.9807,68764.0
2023-08-16 12:00:00,35.13,35.32,35.11,35.29,61541.0,32.9619,33.1402,32.9432,33.112,61541.0
2023-08-16 12:30:00,35.28,35.4,35.2,35.28,94529.0,33.1027,33.2153,33.0276,33.1027,94529.0
2023-08-16 13:00:00,35.26,35.26,35.06,35.06,80834.0,33.0839,33.0839,32.8962,32.8962,80834.0
2023-08-16 13:30:00,35.07,35.24,35.03,35.22,78604.0,32.9056,33.0651,32.8681,33.0464,78604.0
2023-08-16 14:00:00,35.21,35.23,34.93,35.14,145576.0,33.037,33.0557,32.7743,32.9713,145576.0
2023-08-16 14:30:00,35.14,35.17,34.87,34.96,89008.0,32.9713,32.9994,32.718,32.8024,89008.0
2023-08-16 15:00:00,34.96,34.98,34.75,34.86,90410.0,32.8024,32.8212,32.6054,32.7086,90410.0
2023-08-16 15:30:00,34.86,34.92,34.78,34.83,274991.0,32.7086,32.7649,32.6335,32.6804,274991.0
2023-08-17 09:30:00,35.19,35.3,34.39,34.48,125766.0,33.0182,33.1214,32.2676,32.352,125766.0
2023-08-17 10:00:00,34.47,34.8,34.47,34.67,115346.0,32.3427,32.6523,32.3427,32.5303,115346.0
2023-08-17 10:30:00,34.66,34.71,34.46,34.65,95242.0,32.5209,32.5678,32.3333,32.5115,95242.0
2023-08-17 11:00:00,34.66,34.82,34.6,34.61,55625.0,32.5209,32.6711,32.4646,32.474,55625.0
2023-08-17 11:30:00,34.6,34.62,34.41,34.62,75478.0,32.4646,32.4834,32.2864,32.4834,75478.0
2023-08-17 12:00:00,34.61,34.77,34.56,34.72,58598.0,32.474,32.6241,32.4271,32.5772,58598.0
2023-08-17 12:30:00,34.72,34.86,34.61,34.84,91209.0,32.5772,32.7086,32.474,32.6898,91209.0
2023-08-17 13:00:00,34.85,34.94,34.77,34.89,57795.0,32.6992,32.7836,32.6241,32.7367,57795.0
2023-08-17 13:30:00,34.9,34.94,34.84,34.84,54999.0,32.7461,32.7836,32.6898,32.6898,54999.0
2023-08-17 14:00:00,34.85,35.02,34.81,34.95,69502.0,32.6992,32.8587,32.6617,32.793,69502.0
2023-08-17 14:30:00,34.96,35.05,34.82,34.89,90579.0,32.8024,32.8869,32.6711,32.7367,90579.0
2023-08-17 15:00:00,34.87,35.05,34.87,35.05,93977.0,32.718,32.8869,32.718,32.8869,93977.0
2023-08-17 15:30:00,35.06,35.15,34.95,34.96,286675.0,32.8962,32.9807,32.793,32.8024,286675.0
2023-08-18 09:30:00,34.25,34.94,34.15,34.7,197625.0,32.1362,32.7836,32.0424,32.5585,197625.0
2023-08-18 10:00:00,34.7,34.7,34.34,34.47,90770.0,32.5585,32.5585,32.2207,32.3427,90770.0
2023-08-18 10:30:00,34.46,34.72,34.45,34.65,99674.0,32.3333,32.5772,32.3239,32.5115,99674.0
2023-08-18 11:00:00,34.66,34.88,34.57,34.67,99969.0,32.5209,32.7273,32.4365,32.5303,99969.0
2023-08-18 11:30:00,34.69,34.73,34.46,34.61,76361.0,32.5491,32.5866,32.3333,32.474,76361.0
2023-08-18 12:00:00,34.6,34.73,34.45,34.45,70164.0,32.4646,32.5866,32.3239,32.3239,70164.0
2023-08-18 12:30:00,34.45,34.64,34.43,34.61,48942.0,32.3239,32.5022,32.3051,32.474,48942.0
2023-08-18 13:00:00,34.6,34.6,34.48,34.57,50980.0,32.4646,32.4646,32.352,32.4365,50980.0
2023-08-18 13:30:00,34.59,34.66,34.5,34.62,95975.0,32.4552,32.5209,32.3708,32.4834,95975.0
2023-08-18 14:00:00,34.63,34.69,34.57,34.61,66786.0,32.4928,32.5491,32.4365,32.474,66786.0
2023-08-18 14:30:00,34.61,34.66,34.54,34.55,55030.0,32.474,32.5209,32.4083,32.4177,55030.0
2023-08-18 15:00:00,34.56,34.66,34.49,34.65,89952.0,32.4271,32.5209,32.3614,32.5115,89952.0
2023-08-18 15:30:00,34.65,34.88,34.64,34.72,261178.0,32.5115,32.7273,32.5022,32.5772,261178.0
2023-08-21 09:30:00,34.87,35.0,34.47,34.59,77533.0,32.718,32.8399,32.3427,32.4552,77533.0
2023-08-21 10:00:00,34.62,34.65,34.33,34.37,131870.0,32.4834,32.5115,32.2113,32.2488,131870.0
2023-08-21 10:30:00,34.37,34.43,34.27,34.42,62379.0,32.2488,32.3051,32.155,32.2957,62379.0
2023-08-21 11:00:00,34.41,34.49,34.21,34.22,120030.0,32.2864,32.3614,32.0987,32.1081,120030.0
2023-08-21 11:30:00,34.23,34.3,33.96,34.15,242648.0,32.1175,32.1831,31.8641,32.0424,242648.0
2023-08-21 12:00:00,34.18,34.19,33.98,34.06,76025.0,32.0705,32.0799,31.8829,31.958,76025.0
2023-08-21 12:30:00,34.05,34.08,33.92,34.03,83646.0,31.9486,31.9767,31.8266,31.9298,83646.0
2023-08-21 13:00:00,34.02,34.17,33.99,34.16,105033.0,31.9204,32.0612,31.8923,32.0518,105033.0
2023-08-21 13:30:00,34.16,34.28,34.15,34.25,54464.0,32.0518,32.1644,32.0424,32.1362,54464.0
2023-08-21 14:00:00,34.26,34.3,34.22,34.29,56290.0,32.1456,32.1831,32.1081,32.1738,56290.0
2023-08-21 14:30:00,34.29,34.46,34.27,34.39,85366.0,32.1738,32.3333,32.155,32.2676,85366.0
2023-08-21 15:00:00,34.4,34.56,34.39,34.52,87373.0,32.277,32.4271,32.2676,32.3896,87373.0
2023-08-21 15:30:00,34.52,34.61,34.48,34.54,333147.0,32.3896,32.474,32.352,32.4083,333147.0
2023-08-22 09:30:00,34.5,34.58,33.95,33.98,98511.0,32.3708,32.4459,31.8547,31.8829,98511.0
2023-08-22 10:00:00,33.97,33.99,33.52,33.55,242610.0,31.8735,31.8923,31.4513,31.4794,242610.0
2023-08-22 10:30:00,33.55,33.55,33.24,33.34,181547.0,31.4794,31.4794,31.1886,31.2824,181547.0
2023-08-22 11:00:00,33.33,33.33,33.13,33.21,97333.0,31.273,31.273,31.0854,31.1604,97333.0
2023-08-22 11:30:00,33.22,33.48,33.19,33.33,104833.0,31.1698,31.4137,31.1416,31.273,104833.0
2023-08-22 12:00:00,33.33,33.48,33.21,33.29,99637.0,31.273,31.4137,31.1604,31.2355,99637.0
2023-08-22 12:30:00,33.3,33.34,33.2,33.22,89697.0,31.2449,31.2824,31.151,31.1698,89697.0
2023-08-22 13:00:00,33.22,33.23,32.94,33.09,126665.0,31.1698,31.1792,30.9071,31.0478,126665.0
2023-08-22 13:30:00,33.1,33.13,32.97,33.05,50661.0,31.0572,31.0854,30.9352,31.0103,50661.0
2023-08-22 14:00:00,33.03,33.12,32.98,33.02,69695.0,30.9915,31.076,30.9446,30.9821,69695.0
2023-08-22 14:30:00,33.03,33.09,32.9,32.96,220837.0,30.9915,31.0478,30.8695,30.9258,220837.0
2023-08-22 15:00:00,32.95,33.22,32.93,33.0,295830.0,30.9165,31.1698,30.8977,30.9634,295830.0
2023-08-22 15:30:00,33.0,33.15,32.96,33.08,520119.0,30.9634,31.1041,30.9258,31.0384,520119.0
2023-08-23 09:30:00,33.09,33.38,32.65,33.38,331367.0,31.0478,31.3199,30.635,31.3199,331367.0
2023-08-23 10:00:00,33.39,33.48,33.25,33.47,41557.0,31.3293,31.4137,31.1979,31.4044,41557.0
2023-08-23 10:30:00,33.48,33.66,33.39,33.66,85775.0,31.4137,31.5826,31.3293,31.5826,85775.0
2023-08-23 11:00:00,33.67,33.91,33.6,33.88,45840.0,31.592,31.8172,31.5263,31.7891,45840.0
2023-08-23 11:30:00,33.86,33.92,33.78,33.81,68538.0,31.7703,31.8266,31.6952,31.7234,68538.0
2023-08-23 12:00:00,33.81,33.93,33.77,33.8,50342.0,31.7234,31.836,31.6859,31.714,50342.0
2023-08-23 12:30:00,33.8,33.9,33.76,33.82,37507.0,31.714,31.8078,31.6765,31.7328,37507.0
2023-08-23 13:00:00,33.82,33.95,33.79,33.93,33958.0,31.7328,31.8547,31.7046,31.836,33958.0
2023-08-23 13:30:00,33.94,33.96,33.82,33.91,41081.0,31.8454,31.8641,31.7328,31.8172,41081.0
2023-08-23 14:00:00,33.91,33.94,33.78,33.8,56228.0,31.8172,31.8454,31.6952,31.714,56228.0
2023-08-23 14:30:00,33.81,33.87,33.8,33.85,77736.0,31.7234,31.7797,31.714,31.7609,77736.0
2023-08-23 15:00:00,33.85,33.95,33.83,33.91,65367.0,31.7609,31.8547,31.7421,31.8172,65367.0
2023-08-23 15:30:00,33.9,34.08,33.88,33.97,281647.0,31.8078,31.9767,31.7891,31.8735,281647.0
2023-08-24 09:30:00,34.14,35.38,34.0,35.35,332365.0,32.033,33.1965,31.9017,33.1683,332365.0
2023-08-24 10:00:00,35.39,35.47,34.61,34.62,351511.0,33.2059,33.2809,32.474,32.4834,351511.0
2023-08-24 10:30:00,34.62,35.05,34.58,34.77,183548.0,32.4834,32.8869,32.4459,32.6241,183548.0
2023-08-24 11:00:00,34.76,34.82,34.58,34.68,90170.0,32.6148,32.6711,32.4459,32.5397,90170.0
2023-08-24 11:30:00,34.69,34.69,34.45,34.66,179969.0,32.5491,32.5491,32.3239,32.5209,179969.0
2023-08-24 12:00:00,34.65,34.82,34.64,34.64,62974.0,32.5115,32.6711,32.5022,32.5022,62974.0
2023-08-24 12:30:00,34.64,34.79,34.58,34.6,62768.0,32.5022,32.6429,32.4459,32.4646,62768.0
2023-08-24 13:00:00,34.62,34.62,34.39,34.42,46991.0,32.4834,32.4834,32.2676,32.2957,46991.0
2023-08-24 13:30:00,34.43,34.56,34.4,34.46,46193.0,32.3051,32.4271,32.277,32.3333,46193.0
2023-08-24 14:00:00,34.46,34.5,34.33,34.42,47894.0,32.3333,32.3708,32.2113,32.2957,47894.0
2023-08-24 14:30:00,34.43,34.51,34.37,34.46,48985.0,32.3051,32.3802,32.2488,32.3333,48985.0
2023-08-24 15:00:00,34.46,34.64,34.43,34.6,46449.0,32.3333,32.5022,32.3051,32.4646,46449.0
2023-08-24 15:30:00,34.61,34.68,34.45,34.46,287500.0,32.474,32.5397,32.3239,32.3333,287500.0
2023-08-25 09:30:00,34.64,35.0,34.19,34.32,135865.0,32.5022,32.8399,32.0799,32.2019,135865.0
2023-08-25 10:00:00,34.3,34.62,34.11,34.27,91199.0,32.1831,32.4834,32.0049,32.155,91199.0
2023-08-25 10:30:00,34.23,34.24,33.85,33.86,55828.0,32.1175,32.1268,31.7609,31.7703,55828.0
2023-08-25 11:00:00,33.86,34.24,33.77,34.24,96405.0,31.7703,32.1268,31.6859,32.1268,96405.0
2023-08-25 11:30:00,34.24,34.33,34.06,34.14,66514.0,32.1268,32.2113,31.958,32.033,66514.0
2023-08-25 12:00:00,34.14,34.34,34.04,34.32,35581.0,32.033,32.2207,31.9392,32.2019,35581.0
2023-08-25 12:30:00,34.32,34.39,34.12,34.24,32077.0,32.2019,32.2676,32.0143,32.1268,32077.0
2023-08-25 13:00:00,34.25,34.26,33.91,34.0,45655.0,32.1362,32.1456,31.8172,31.9017,45655.0
2023-08-25 13:30:00,33.99,33.99,33.75,33.97,60748.0,31.8923,31.8923,31.6671,31.8735,60748.0
2023-08-25 14:00:00,33.98,34.17,33.96,34.17,34993.0,31.8829,32.0612,31.8641,32.0612,34993.0
2023-08-25 14:30:00,34.17,34.25,34.09,34.19,35322.0,32.0612,32.1362,31.9861,32.0799,35322.0
2023-08-25 15:00:00,34.2,34.33,34.08,34.3,41914.0,32.0893,32.2113,31.9767,32.1831,41914.0
2023-08-25 15:30:00,34.3,34.32,34.03,34.13,199620.0,32.1831,32.2019,31.9298,32.0236,199620.0
2023-08-28 09:30:00,34.5,35.17,34.32,35.15,129045.0,32.3708,32.9994,32.2019,32.9807,129045.0
2023-08-28 10:00:00,35.16,35.2,35.04,35.15,69645.0,32.9901,33.0276,32.8775,32.9807,69645.0
2023-08-28 10:30:00,35.17,35.19,34.95,35.01,150521.0,32.9994,33.0182,32.793,32.8493,150521.0
2023-08-28 11:00:00,34.99,34.99,34.79,34.89,64354.0,32.8306,32.8306,32.6429,32.7367,64354.0
2023-08-28 11:30:00,34.89,34.95,34.83,34.89,63392.0,32.7367,32.793,32.6804,32.7367,63392.0
2023-08-28 12:00:00,34.89,35.07,34.87,35.03,41495.0,32.7367,32.9056,32.718,32.8681,41495.0
2023-08-28 12:30:00,35.04,35.18,34.99,35.16,33810.0,32.8775,33.0088,32.8306,32.9901,33810.0
2023-08-28 13:00:00,35.17,35.19,35.06,35.09,39038.0,32.9994,33.0182,32.8962,32.9244,39038.0
2023-08-28 13:30:00,35.09,35.1,34.9,34.93,40181.0,32.9244,32.9338,32.7461,32.7743,40181.0
2023-08-28 14:00:00,34.93,34.99,34.89,34.93,25800.0,32.7743,32.8306,32.7367,32.7743,25800.0
2023-08-28 14:30:00,34.93,34.99,34.85,34.87,47651.0,32.7743,32.8306,32.6992,32.718,47651.0
2023-08-28 15:00:00,34.88,34.96,34.78,34.79,68630.0,32.7273,32.8024,32.6335,32.6429,68630.0
2023-08-28 15:30:00,34.78,34.94,34.74,34.89,274279.0,32.6335,32.7836,32.596,32.7367,274279.0
2023-08-29 09:30:00,34.91,34.98,34.44,34.97,80676.0,32.7555,32.8212,32.3145,32.8118,80676.0
2023-08-29 10:00:00,35.0,35.22,34.97,35.2,57090.0,32.8399,33.0464,32.8118,33.0276,57090.0
2023-08-29 10:30:00,35.2,35.34,35.12,35.17,233630.0,33.0276,33.159,32.9525,32.9994,233630.0
2023-08-29 11:00:00,35.17,35.36,35.06,35.34,41399.0,32.9994,33.1777,32.8962,33.159,41399.0
2023-08-29 11:30:00,35.35,35.48,35.33,35.43,84113.0,33.1683,33.2903,33.1496,33.2434,84113.0
2023-08-29 12:00:00,35.43,35.66,35.39,35.64,54922.0,33.2434,33.4592,33.2059,33.4404,54922.0
2023-08-29 12:30:00,35.64,35.64,35.41,35.48,43608.0,33.4404,33.4404,33.2246,33.2903,43608.0
2023-08-29 13:00:00,35.47,35.71,35.42,35.7,47221.0,33.2809,33.5061,33.234,33.4967,47221.0
2023-08-29 13:30:00,35.7,35.71,35.49,35.55,58805.0,33.4967,33.5061,33.2997,33.356,58805.0
2023-08-29 14:00:00,35.54,35.65,35.48,35.49,65316.0,33.3466,33.4498,33.2903,33.2997,65316.0
2023-08-29 14:30:00,35.48,35.56,35.42,35.44,46692.0,33.2903,33.3654,33.234,33.2528,46692.0
2023-08-29 15:00:00,35.44,35.44,35.27,35.4,64917.0,33.2528,33.2528,33.0933,33.2153,64917.0
2023-08-29 15:30:00,35.4,35.46,35.33,35.43,221970.0,33.2153,33.2716,33.1496,33.2434,221970.0
2023-08-30 09:30:00,35.45,35.58,35.13,35.45,103516.0,33.2622,33.3841,32.9619,33.2622,103516.0
2023-08-30 10:00:00,35.47,35.48,35.01,35.11,89204.0,33.2809,33.2903,32.8493,32.9432,89204.0
2023-08-30 10:30:00,35.1,35.2,35.02,35.06,108650.0,32.9338,33.0276,32.8587,32.8962,108650.0
2023-08-30 11:00:00,35.08,35.22,34.93,35.19,108395.0,32.915,33.0464,32.7743,33.0182,108395.0
2023-08-30 11:30:00,35.19,35.22,35.03,35.11,90320.0,33.0182,33.0464,32.8681,32.9432,90320.0
2023-08-30 12:00:00,35.09,35.22,35.08,35.2,61163.0,32.9244,33.0464,32.915,33.0276,61163.0
2023-08-30 12:30:00,35.21,35.21,35.09,35.14,56188.0,33.037,33.037,32.9244,32.9713,56188.0
2023-08-30 13:00:00,35.14,35.17,35.06,35.14,60700.0,32.9713,32.9994,32.8962,32.9713,60700.0
2023-08-30 13:30:00,35.13,35.19,34.97,35.06,83196.0,32.9619,33.0182,32.8118,32.8962,83196.0
2023-08-30 14:00:00,35.08,35.09,34.93,34.99,62689.0,32.915,32.9244,32.7743,32.8306,62689.0
2023-08-30 14:30:00,34.97,35.01,34.9,34.99,87769.0,32.8118,32.8493,32.7461,32.8306,87769.0
2023-08-30 15:00:00,35.0,35.05,34.96,35.0,104725.0,32.8399,32.8869,32.8024,32.8399,104725.0
2023-08-30 15:30:00,35.0,35.02,34.88,35.0,222616.0,32.8399,32.8587,32.7273,32.8399,222616.0
2023-08-31 09:30:00,35.08,35.33,34.86,35.3,116283.0,32.915,33.1496,32.7086,33.1214,116283.0
2023-08-31 10:00:00,35.28,35.49,35.25,35.46,134590.0,33.1027,33.2997,33.0745,33.2716,134590.0
2023-08-31 10:30:00,35.45,35.54,35.4,35.49,60855.0,33.2622,33.3466,33.2153,33.2997,60855.0
2023-08-31 11:00:00,35.47,35.54,35.33,35.52,49042.0,33.2809,33.3466,33.1496,33.3278,49042.0
2023-08-31 11:30:00,35.47,35.47,35.27,35.37,25392.0,33.2809,33.2809,33.0933,33.1871,25392.0
2023-08-31 12:00:00,35.36,35.42,35.26,35.37,27877.0,33.1777,33.234,33.0839,33.1871,27877.0
2023-08-31 12:30:00,35.37,35.42,35.32,35.41,78915.0,33.1871,33.234,33.1402,33.2246,78915.0
2023-08-31 13:00:00,35.41,35.47,35.35,35.37,38012.0,33.2246,33.2809,33.1683,33.1871,38012.0
2023-08-31 13:30:00,35.39,35.46,35.37,35.46,32174.0,33.2059,33.2716,33.1871,33.2716,32174.0
2023-08-31 14:00:00,35.46,35.54,35.39,35.52,35692.0,33.2716,33.3466,33.2059,33.3278,35692.0
2023-08-31 14:30:00,35.52,35.54,35.31,35.32,41746.0,33.3278,33.3466,33.1308,33.1402,41746.0
2023-08-31 15:00:00,35.32,35.4,35.31,35.36,83815.0,33.1402,33.2153,33.1308,33.1777,83815.0
2023-08-31 15:30:00,35.36,35.52,35.3,35.51,258122.0,33.1777,33.3278,33.1214,33.3185,258122.0
2023-09-01 09:30:00,35.76,36.25,35.76,36.16,156040.0,33.553,34.0128,33.553,33.9284,156040.0
2023-09-01 10:00:00,36.14,36.34,36.05,36.17,77408.0,33.9096,34.0972,33.8251,33.9377,77408.0
2023-09-01 10:30:00,36.17,36.25,36.02,36.1,188320.0,33.9377,34.0128,33.797,33.8721,188320.0
2023-09-01 11:00:00,36.09,36.15,36.02,36.11,64983.0,33.8627,33.919,33.797,33.8814,64983.0
2023-09-01 11:30:00,36.13,36.17,35.98,36.14,114277.0,33.9002,33.9377,33.7595,33.9096,114277.0
2023-09-01 12:00:00,36.14,36.24,36.06,36.2,365121.0,33.9096,34.0034,33.8345,33.9659,365121.0
2023-09-01 12:30:00,36.2,36.35,36.19,36.25,88486.0,33.9659,34.1066,33.9565,34.0128,88486.0
2023-09-01 13:00:00,36.25,36.44,36.25,36.29,68353.0,34.0128,34.1911,34.0128,34.0503,68353.0
2023-09-01 13:30:00,36.28,36.46,36.27,36.45,59144.0,34.0409,34.2098,34.0316,34.2005,59144.0
2023-09-01 14:00:00,36.45,36.58,36.41,36.58,150228.0,34.2005,34.3224,34.1629,34.3224,150228.0
2023-09-01 14:30:00,36.56,36.6,36.48,36.53,108056.0,34.3037,34.3412,34.2286,34.2755,108056.0
2023-09-01 15:00:00,36.53,36.56,36.39,36.42,59023.0,34.2755,34.3037,34.1442,34.1723,59023.0
2023-09-01 15:30:00,36.41,36.46,36.26,36.44,435702.0,34.1629,34.2098,34.0222,34.1911,435702.0
2023-09-05 09:30:00,36.08,36.76,36.08,36.74,234283.0,33.8533,34.4913,33.8533,34.4726,234283.0
2023-09-05 10:00:00,36.73,37.01,36.69,36.95,173889.0,34.4632,34.7259,34.4256,34.6696,173889.0
2023-09-05 10:30:00,36.95,36.98,36.66,36.85,92584.0,34.6696,34.6977,34.3975,34.5758,92584.0
2023-09-05 11:00:00,36.85,36.93,36.72,36.74,61259.0,34.5758,34.6508,34.4538,34.4726,61259.0
2023-09-05 11:30:00,36.73,36.76,36.48,36.48,67463.0,34.4632,34.4913,34.2286,34.2286,67463.0
2023-09-05 12:00:00,36.48,36.6,36.42,36.56,65663.0,34.2286,34.3412,34.1723,34.3037,65663.0
2023-09-05 12:30:00,36.56,36.57,36.45,36.53,55202.0,34.3037,34.313,34.2005,34.2755,55202.0
2023-09-05 13:00:00,36.55,36.59,36.4,36.44,42674.0,34.2943,34.3318,34.1535,34.1911,42674.0
2023-09-05 13:30:00,36.45,36.49,36.39,36.44,45136.0,34.2005,34.238,34.1442,34.1911,45136.0
2023-09-05 14:00:00,36.45,36.47,36.38,36.39,34952.0,34.2005,34.2192,34.1348,34.1442,34952.0
2023-09-05 14:30:00,36.4,36.5,36.37,36.49,38827.0,34.1535,34.2474,34.1254,34.238,38827.0
2023-09-05 15:00:00,36.5,36.5,36.35,36.38,46879.0,34.2474,34.2474,34.1066,34.1348,46879.0
2023-09-05 15:30:00,36.37,36.43,36.11,36.13,372908.0,34.1254,34.1817,33.8814,33.9002,372908.0
2023-09-06 09:30:00,35.6,35.94,35.28,35.52,209740.0,33.4029,33.7219,33.1027,33.3278,209740.0
2023-09-06 10:00:00,35.51,35.68,35.04,35.04,230128.0,33.3185,33.478,32.8775,32.8775,230128.0
2023-09-06 10:30:00,35.05,35.16,34.83,34.99,131945.0,32.8869,32.9901,32.6804,32.8306,131945.0
2023-09-06 11:00:00,34.99,35.08,34.75,34.77,219882.0,32.8306,32.915,32.6054,32.6241,219882.0
2023-09-06 11:30:00,34.75,34.81,34.56,34.57,252979.0,32.6054,32.6617,32.4271,32.4365,252979.0
2023-09-06 12:00:00,34.55,34.57,34.36,34.44,132428.0,32.4177,32.4365,32.2394,32.3145,132428.0
2023-09-06 12:30:00,34.44,34.5,34.26,34.33,60616.0,32.3145,32.3708,32.1456,32.2113,60616.0
2023-09-06 13:00:00,34.32,34.48,34.22,34.3,120844.0,32.2019,32.352,32.1081,32.1831,120844.0
2023-09-06 13:30:00,34.29,34.42,34.24,34.36,95593.0,32.1738,32.2957,32.1268,32.2394,95593.0
2023-09-06 14:00:00,34.37,34.65,34.35,34.61,56477.0,32.2488,32.5115,32.2301,32.474,56477.0
2023-09-06 14:30:00,34.61,34.81,34.61,34.74,71753.0,32.474,32.6617,32.474,32.596,71753.0
2023-09-06 15:00:00,34.74,34.85,34.69,34.79,73139.0,32.596,32.6992,32.5491,32.6429,73139.0
2023-09-06 15:30:00,34.78,34.87,34.7,34.82,382569.0,32.6335,32.718,32.5585,32.6711,382569.0
2023-09-07 09:30:00,34.53,35.06,34.45,34.48,130803.0,32.3989,32.8962,32.3239,32.352,130803.0
2023-09-07 10:00:00,34.47,34.47,34.08,34.11,79871.0,32.3427,32.3427,31.9767,32.0049,79871.0
2023-09-07 10:30:00,34.11,34.36,34.02,34.3,101183.0,32.0049,32.2394,31.9204,32.1831,101183.0
2023-09-07 11:00:00,34.32,34.43,34.21,34.4,51287.0,32.2019,32.3051,32.0987,32.277,51287.0
2023-09-07 11:30:00,34.4,34.53,34.15,34.19,87204.0,32.277,32.3989,32.0424,32.0799,87204.0
2023-09-07 12:00:00,34.18,34.3,34.12,34.12,50456.0,32.0705,32.1831,32.0143,32.0143,50456.0
2023-09-07 12:30:00,34.12,34.19,33.98,34.03,98361.0,32.0143,32.0799,31.8829,31.9298,98361.0
2023-09-07 13:00:00,34.03,34.19,33.98,34.19,89959.0,31.9298,32.0799,31.8829,32.0799,89959.0
2023-09-07 13:30:00,34.19,34.21,34.02,34.05,43716.0,32.0799,32.0987,31.9204,31.9486,43716.0
2023-09-07 14:00:00,34.07,34.15,33.79,33.8,70493.0,31.9673,32.0424,31.7046,31.714,70493.0
2023-09-07 14:30:00,33.79,33.92,33.71,33.92,129600.0,31.7046,31.8266,31.6296,31.8266,129600.0
2023-09-07 15:00:00,33.92,33.93,33.76,33.81,179721.0,31.8266,31.836,31.6765,31.7234,179721.0
2023-09-07 15:30:00,33.81,34.0,33.78,33.84,360063.0,31.7234,31.9017,31.6952,31.7515,360063.0
2023-09-08 09:30:00,34.03,34.03,32.93,33.15,205761.0,31.9298,31.9298,30.8977,31.1041,205761.0
2023-09-08 10:00:00,33.15,33.55,33.15,33.44,277978.0,31.1041,31.4794,31.1041,31.3762,277978.0
2023-09-08 10:30:00,33.43,33.74,33.33,33.68,195767.0,31.3668,31.6577,31.273,31.6014,195767.0
2023-09-08 11:00:00,33.68,33.88,33.61,33.87,171368.0,31.6014,31.7891,31.5357,31.7797,171368.0
2023-09-08 11:30:00,33.86,34.01,33.79,33.9,177423.0,31.7703,31.911,31.7046,31.8078,177423.0
2023-09-08 12:00:00,33.92,34.2,33.88,34.19,86428.0,31.8266,32.0893,31.7891,32.0799,86428.0
2023-09-08 12:30:00,34.19,34.46,34.12,34.44,167416.0,32.0799,32.3333,32.0143,32.3145,167416.0
2023-09-08 13:00:00,34.42,34.55,34.35,34.43,101447.0,32.2957,32.4177,32.2301,32.3051,101447.0
2023-09-08 13:30:00,34.45,34.72,34.41,34.65,99691.0,32.3239,32.5772,32.2864,32.5115,99691.0
2023-09-08 14:00:00,34.66,34.75,34.64,34.75,77378.0,32.5209,32.6054,32.5022,32.6054,77378.0
2023-09-08 14:30:00,34.75,34.78,34.61,34.72,131357.0,32.6054,32.6335,32.474,32.5772,131357.0
2023-09-08 15:00:00,34.72,34.82,34.68,34.8,98519.0,32.5772,32.6711,32.5397,32.6523,98519.0
2023-09-08 15:30:00,34.8,34.95,34.68,34.94,439654.0,32.6523,32.793,32.5397,32.7836,439654.0
2023-09-11 09:30:00,35.12,35.68,35.04,35.1,105987.0,32.9525,33.478,32.8775,32.9338,105987.0
2023-09-11 10:00:00,35.09,35.49,35.05,35.46,149659.0,32.9244,33.2997,32.8869,33.2716,149659.0
2023-09-11 10:30:00,35.45,35.48,35.28,35.47,80315.0,33.2622,33.2903,33.1027,33.2809,80315.0
2023-09-11 11:00:00,35.47,35.54,35.3,35.31,91633.0,33.2809,33.3466,33.1214,33.1308,91633.0
2023-09-11 11:30:00,35.31,35.31,35.01,35.06,58803.0,33.1308,33.1308,32.8493,32.8962,58803.0
2023-09-11 12:00:00,35.06,35.25,35.03,35.23,68312.0,32.8962,33.0745,32.8681,33.0557,68312.0
2023-09-11 12:30:00,35.24,35.37,35.22,35.27,149922.0,33.0651,33.1871,33.0464,33.0933,149922.0
2023-09-11 13:00:00,35.26,35.34,35.07,35.1,133240.0,33.0839,33.159,32.9056,32.9338,133240.0
2023-09-11 13:30:00,35.09,35.09,34.88,34.92,108284.0,32.9244,32.9244,32.7273,32.7649,108284.0
2023-09-11 14:00:00,34.91,34.91,34.61,34.68,226598.0,32.7555,32.7555,32.474,32.5397,226598.0
2023-09-11 14:30:00,34.69,34.81,34.66,34.8,59641.0,32.5491,32.6617,32.5209,32.6523,59641.0
2023-09-11 15:00:00,34.8,34.88,34.78,34.79,71719.0,32.6523,32.7273,32.6335,32.6429,71719.0
2023-09-11 15:30:00,34.79,34.82,34.62,34.75,335585.0,32.6429,32.6711,32.4834,32.6054,335585.0
2023-09-12 09:30:00,36.11,37.43,35.89,36.53,1035774.0,33.8814,35.12,33.675,34.2755,1035774.0
2023-09-12 10:00:00,36.52,36.79,36.23,36.39,311489.0,34.2661,34.5195,33.994,34.1442,311489.0
2023-09-12 10:30:00,36.4,36.81,36.35,36.66,257362.0,34.1535,34.5382,34.1066,34.3975,257362.0
2023-09-12 11:00:00,36.65,37.06,36.64,36.98,210559.0,34.3881,34.7728,34.3787,34.6977,210559.0
2023-09-12 11:30:00,37.0,37.33,36.9,37.29,216839.0,34.7165,35.0261,34.6227,34.9886,216839.0
2023-09-12 12:00:00,37.31,37.46,37.15,37.29,367613.0,35.0074,35.1481,34.8573,34.9886,367613.0
2023-09-12 12:30:00,37.31,37.47,37.24,37.46,136891.0,35.0074,35.1575,34.9417,35.1481,136891.0
2023-09-12 13:00:00,37.45,37.51,37.33,37.47,267284.0,35.1387,35.195,35.0261,35.1575,267284.0
2023-09-12 13:30:00,37.47,37.63,37.22,37.28,219659.0,35.1575,35.3076,34.9229,34.9792,219659.0
2023-09-12 14:00:00,37.27,37.5,37.24,37.39,165076.0,34.9698,35.1857,34.9417,35.0824,165076.0
2023-09-12 14:30:00,37.4,37.41,37.0,37.04,287334.0,35.0918,35.1012,34.7165,34.754,287334.0
2023-09-12 15:00:00,37.02,37.12,36.95,37.08,145928.0,34.7353,34.8291,34.6696,34.7916,145928.0
2023-09-12 15:30:00,37.1,37.2,37.0,37.08,401137.0,34.8103,34.9042,34.7165,34.7916,401137.0
2023-09-13 09:30:00,37.41,37.41,35.35,35.77,510418.0,35.1012,35.1012,33.1683,33.5624,510418.0
2023-09-13 10:00:00,35.77,35.99,35.44,35.49,355153.0,33.5624,33.7688,33.2528,33.2997,355153.0
2023-09-13 10:30:00,35.5,35.63,35.35,35.61,221668.0,33.3091,33.4311,33.1683,33.4123,221668.0
2023-09-13 11:00:00,35.62,35.75,35.51,35.69,192873.0,33.4217,33.5437,33.3185,33.4874,192873.0
2023-09-13 11:30:00,35.69,35.79,35.57,35.66,112913.0,33.4874,33.5812,33.3748,33.4592,112913.0
2023-09-13 12:00:00,35.68,35.69,35.43,35.5,151694.0,33.478,33.4874,33.2434,33.3091,151694.0
2023-09-13 12:30:00,35.48,35.71,35.39,35.68,91886.0,33.2903,33.5061,33.2059,33.478,91886.0
2023-09-13 13:00:00,35.68,35.8,35.63,35.66,85821.0,33.478,33.5906,33.4311,33.4592,85821.0
2023-09-13 13:30:00,35.66,35.8,35.61,35.8,87627.0,33.4592,33.5906,33.4123,33.5906,87627.0
2023-09-13 14:00:00,35.8,35.81,35.55,35.64,100051.0,33.5906,33.6,33.356,33.4404,100051.0
2023-09-13 14:30:00,35.66,35.7,35.52,35.68,164005.0,33.4592,33.4967,33.3278,33.478,164005.0
2023-09-13 15:00:00,35.69,35.84,35.58,35.84,183336.0,33.4874,33.6281,33.3841,33.6281,183336.0
2023-09-13 15:30:00,35.84,36.2,35.81,36.14,744257.0,33.6281,33.9659,33.6,33.9096,744257.0
2023-09-14 09:30:00,36.71,37.1,36.34,37.09,237286.0,34.4444,34.8103,34.0972,34.801,237286.0
2023-09-14 10:00:00,37.11,37.21,36.75,36.85,135389.0,34.8197,34.9135,34.4819,34.5758,135389.0
2023-09-14 10:30:00,36.84,37.11,36.75,37.05,64660.0,34.5664,34.8197,34.4819,34.7634,64660.0
2023-09-14 11:00:00,37.06,37.16,36.84,36.95,52046.0,34.7728,34.8666,34.5664,34.6696,52046.0
2023-09-14 11:30:00,36.96,37.09,36.92,36.99,66299.0,34.679,34.801,34.6414,34.7071,66299.0
2023-09-14 12:00:00,37.0,37.03,36.8,36.92,59124.0,34.7165,34.7447,34.5289,34.6414,59124.0
2023-09-14 12:30:00,36.93,36.95,36.76,36.85,39392.0,34.6508,34.6696,34.4913,34.5758,39392.0
2023-09-14 13:00:00,36.84,36.98,36.75,36.98,67014.0,34.5664,34.6977,34.4819,34.6977,67014.0
2023-09-14 13:30:00,36.98,37.03,36.81,36.82,87277.0,34.6977,34.7447,34.5382,34.5476,87277.0
2023-09-14 14:00:00,36.81,36.92,36.78,36.92,62180.0,34.5382,34.6414,34.5101,34.6414,62180.0
2023-09-14 14:30:00,36.91,37.16,36.88,37.06,192158.0,34.6321,34.8666,34.6039,34.7728,192158.0
2023-09-14 15:00:00,37.05,37.14,36.97,37.0,121102.0,34.7634,34.8479,34.6884,34.7165,121102.0
2023-09-14 15:30:00,37.01,37.17,37.0,37.09,415411.0,34.7259,34.876,34.7165,34.801,415411.0
2023-09-15 09:30:00,36.77,37.17,36.45,36.68,257992.0,34.5007,34.876,34.2005,34.4163,257992.0
2023-09-15 10:00:00,36.69,37.19,36.67,37.07,89452.0,34.4256,34.8948,34.4069,34.7822,89452.0
2023-09-15 10:30:00,37.05,37.27,36.86,36.96,143352.0,34.7634,34.9698,34.5851,34.679,143352.0
2023-09-15 11:00:00,36.96,37.12,36.85,37.12,108149.0,34.679,34.8291,34.5758,34.8291,108149.0
2023-09-15 11:30:00,37.11,37.13,36.87,36.95,97503.0,34.8197,34.8385,34.5945,34.6696,97503.0
2023-09-15 12:00:00,36.94,37.02,36.77,36.8,69790.0,34.6602,34.7353,34.5007,34.5289,69790.0
2023-09-15 12:30:00,36.8,36.89,36.72,36.76,54627.0,34.5289,34.6133,34.4538,34.4913,54627.0
2023-09-15 13:00:00,36.77,36.78,36.56,36.62,54570.0,34.5007,34.5101,34.3037,34.36,54570.0
2023-09-15 13:30:00,36.62,36.92,36.57,36.88,55853.0,34.36,34.6414,34.313,34.6039,55853.0
2023-09-15 14:00:00,36.86,36.87,36.65,36.76,101129.0,34.5851,34.5945,34.3881,34.4913,101129.0
2023-09-15 14:30:00,36.76,36.96,36.73,36.93,90707.0,34.4913,34.679,34.4632,34.6508,90707.0
2023-09-15 15:00:00,36.92,36.94,36.82,36.86,74589.0,34.6414,34.6602,34.5476,34.5851,74589.0
2023-09-15 15:30:00,36.86,36.99,36.71,36.95,473388.0,34.5851,34.7071,34.4444,34.6696,473388.0
2023-09-18 09:30:00,36.83,37.0,36.03,36.3,151122.0,34.557,34.7165,33.8064,34.0597,151122.0
2023-09-18 10:00:00,36.26,36.46,36.1,36.23,71728.0,34.0222,34.2098,33.8721,33.994,71728.0
2023-09-18 10:30:00,36.25,36.57,36.25,36.46,85721.0,34.0128,34.313,34.0128,34.2098,85721.0
2023-09-18 11:00:00,36.45,36.45,36.15,36.2,43250.0,34.2005,34.2005,33.919,33.9659,43250.0
2023-09-18 11:30:00,36.21,36.36,36.17,36.25,77559.0,33.9753,34.116,33.9377,34.0128,77559.0
2023-09-18 12:00:00,36.25,36.25,36.05,36.17,45711.0,34.0128,34.0128,33.8251,33.9377,45711.0
2023-09-18 12:30:00,36.17,36.25,36.15,36.19,23587.0,33.9377,34.0128,33.919,33.9565,23587.0
2023-09-18 13:00:00,36.21,36.25,36.15,36.22,33347.0,33.9753,34.0128,33.919,33.9846,33347.0
2023-09-18 13:30:00,36.2,36.28,36.13,36.19,36297.0,33.9659,34.0409,33.9002,33.9565,36297.0
2023-09-18 14:00:00,36.18,36.26,36.15,36.2,28470.0,33.9471,34.0222,33.919,33.9659,28470.0
2023-09-18 14:30:00,36.21,36.29,36.19,36.27,38259.0,33.9753,34.0503,33.9565,34.0316,38259.0
2023-09-18 15:00:00,36.28,36.37,36.23,36.34,44939.0,34.0409,34.1254,33.994,34.0972,44939.0
2023-09-18 15:30:00,36.33,36.35,36.13,36.18,219307.0,34.0879,34.1066,33.9002,33.9471,219307.0
2023-09-19 09:30:00,36.43,36.62,36.09,36.35,104790.0,34.1817,34.36,33.8627,34.1066,104790.0
2023-09-19 10:00:00,36.37,36.39,35.97,36.13,61876.0,34.1254,34.1442,33.7501,33.9002,61876.0
2023-09-19 10:30:00,36.13,36.19,35.71,35.89,163178.0,33.9002,33.9565,33.5061,33.675,163178.0
2023-09-19 11:00:00,35.88,35.97,35.53,35.65,172886.0,33.6656,33.7501,33.3372,33.4498,172886.0
2023-09-19 11:30:00,35.65,35.83,35.56,35.8,84226.0,33.4498,33.6187,33.3654,33.5906,84226.0
2023-09-19 12:00:00,35.81,35.82,35.59,35.67,80735.0,33.6,33.6093,33.3935,33.4686,80735.0
2023-09-19 12:30:00,35.67,35.68,35.47,35.53,43045.0,33.4686,33.478,33.2809,33.3372,43045.0
2023-09-19 13:00:00,35.54,35.69,35.5,35.62,34538.0,33.3466,33.4874,33.3091,33.4217,34538.0
2023-09-19 13:30:00,35.6,35.72,35.56,35.65,44851.0,33.4029,33.5155,33.3654,33.4498,44851.0
2023-09-19 14:00:00,35.69,35.73,35.56,35.61,41154.0,33.4874,33.5249,33.3654,33.4123,41154.0
2023-09-19 14:30:00,35.64,35.83,35.59,35.67,48714.0,33.4404,33.6187,33.3935,33.4686,48714.0
2023-09-19 15:00:00,35.68,35.91,35.65,35.91,46152.0,33.478,33.6938,33.4498,33.6938,46152.0
2023-09-19 15:30:00,35.91,36.03,35.85,35.91,330846.0,33.6938,33.8064,33.6375,33.6938,330846.0
2023-09-20 09:30:00,36.14,36.65,36.01,36.64,95138.0,33.9096,34.3881,33.7876,34.3787,95138.0
2023-09-20 10:00:00,36.61,36.61,36.44,36.5,56219.0,34.3506,34.3506,34.1911,34.2474,56219.0
2023-09-20 10:30:00,36.51,36.63,36.49,36.52,40661.0,34.2568,34.3693,34.238,34.2661,40661.0
2023-09-20 11:00:00,36.52,36.68,36.46,36.59,47964.0,34.2661,34.4163,34.2098,34.3318,47964.0
2023-09-20 11:30:00,36.59,36.6,36.38,36.4,34300.0,34.3318,34.3412,34.1348,34.1535,34300.0
2023-09-20 12:00:00,36.41,36.46,36.28,36.31,38245.0,34.1629,34.2098,34.0409,34.0691,38245.0
2023-09-20 12:30:00,36.31,36.41,36.3,36.37,21983.0,34.0691,34.1629,34.0597,34.1254,21983.0
2023-09-20 13:00:00,36.36,36.38,36.26,36.27,13175.0,34.116,34.1348,34.0222,34.0316,13175.0
2023-09-20 13:30:00,36.28,36.33,36.23,36.29,28177.0,34.0409,34.0879,33.994,34.0503,28177.0
2023-09-20 14:00:00,36.3,36.3,35.97,36.04,80067.0,34.0597,34.0597,33.7501,33.8158,80067.0
2023-09-20 14:30:00,36.0,36.16,35.82,35.84,92629.0,33.7782,33.9284,33.6093,33.6281,92629.0
2023-09-20 15:00:00,35.84,35.97,35.43,35.66,151305.0,33.6281,33.7501,33.2434,33.4592,151305.0
2023-09-20 15:30:00,35.67,35.68,35.28,35.3,514943.0,33.4686,33.478,33.1027,33.1214,514943.0
2023-09-21 09:30:00,35.03,35.2,34.29,34.58,158306.0,32.8681,33.0276,32.1738,32.4459,158306.0
2023-09-21 10:00:00,34.58,35.22,34.44,34.79,193388.0,32.4459,33.0464,32.3145,32.6429,193388.0
2023-09-21 10:30:00,34.79,34.79,34.34,34.36,130778.0,32.6429,32.6429,32.2207,32.2394,130778.0
2023-09-21 11:00:00,34.38,34.54,34.26,34.29,179161.0,32.2582,32.4083,32.1456,32.1738,179161.0
2023-09-21 11:30:00,34.3,34.71,34.29,34.5,173476.0,32.1831,32.5678,32.1738,32.3708,173476.0
2023-09-21 12:00:00,34.49,34.57,34.37,34.41,72851.0,32.3614,32.4365,32.2488,32.2864,72851.0
2023-09-21 12:30:00,34.41,34.47,34.29,34.35,73459.0,32.2864,32.3427,32.1738,32.2301,73459.0
2023-09-21 13:00:00,34.32,34.56,34.32,34.49,101764.0,32.2019,32.4271,32.2019,32.3614,101764.0
2023-09-21 13:30:00,34.46,34.54,34.4,34.45,59849.0,32.3333,32.4083,32.277,32.3239,59849.0
2023-09-21 14:00:00,34.46,34.54,34.4,34.5,85534.0,32.3333,32.4083,32.277,32.3708,85534.0
2023-09-21 14:30:00,34.49,34.52,34.29,34.34,184324.0,32.3614,32.3896,32.1738,32.2207,184324.0
2023-09-21 15:00:00,34.34,34.37,34.08,34.19,213876.0,32.2207,32.2488,31.9767,32.0799,213876.0
2023-09-21 15:30:00,34.18,34.34,34.14,34.17,470168.0,32.0705,32.2207,32.033,32.0612,470168.0
2023-09-22 09:30:00,34.34,34.52,33.64,33.95,153718.0,32.2207,32.3896,31.5639,31.8547,153718.0
2023-09-22 10:00:00,33.95,34.43,33.95,34.15,195223.0,31.8547,32.3051,31.8547,32.0424,195223.0
2023-09-22 10:30:00,34.16,34.3,34.1,34.19,81601.0,32.0518,32.1831,31.9955,32.0799,81601.0
2023-09-22 11:00:00,34.19,34.19,33.81,34.08,97022.0,32.0799,32.0799,31.7234,31.9767,97022.0
2023-09-22 11:30:00,34.07,34.28,33.99,34.12,136348.0,31.9673,32.1644,31.8923,32.0143,136348.0
2023-09-22 12:00:00,34.12,34.21,33.99,34.13,51634.0,32.0143,32.0987,31.8923,32.0236,51634.0
2023-09-22 12:30:00,34.13,34.33,34.09,34.23,57381.0,32.0236,32.2113,31.9861,32.1175,57381.0
2023-09-22 13:00:00,34.24,34.36,34.05,34.05,190754.0,32.1268,32.2394,31.9486,31.9486,190754.0
2023-09-22 13:30:00,34.05,34.18,33.96,34.12,96033.0,31.9486,32.0705,31.8641,32.0143,96033.0
2023-09-22 14:00:00,34.13,34.19,34.0,34.13,47254.0,32.0236,32.0799,31.9017,32.0236,47254.0
2023-09-22 14:30:00,34.12,34.2,34.09,34.13,74880.0,32.0143,32.0893,31.9861,32.0236,74880.0
2023-09-22 15:00:00,34.12,34.41,34.12,34.35,99322.0,32.0143,32.2864,32.0143,32.2301,99322.0
2023-09-22 15:30:00,34.35,34.36,34.07,34.1,294265.0,32.2301,32.2394,31.9673,31.9955,294265.0
2023-09-25 09:30:00,33.77,34.33,33.64,34.3,247504.0,31.6859,32.2113,31.5639,32.1831,247504.0
2023-09-25 10:00:00,34.27,34.37,34.17,34.29,52723.0,32.155,32.2488,32.0612,32.1738,52723.0
2023-09-25 10:30:00,34.25,34.35,34.01,34.02,31992.0,32.1362,32.2301,31.911,31.9204,31992.0
2023-09-25 11:00:00,34.01,34.38,33.99,34.22,47271.0,31.911,32.2582,31.8923,32.1081,47271.0
2023-09-25 11:30:00,34.22,34.24,34.07,34.08,45088.0,32.1081,32.1268,31.9673,31.9767,45088.0
2023-09-25 12:00:00,34.09,34.26,34.09,34.23,38102.0,31.9861,32.1456,31.9861,32.1175,38102.0
2023-09-25 12:30:00,34.25,34.31,34.15,34.23,21890.0,32.1362,32.1925,32.0424,32.1175,21890.0
2023-09-25 13:00:00,34.23,34.4,34.19,34.22,25965.0,32.1175,32.277,32.0799,32.1081,25965.0
2023-09-25 13:30:00,34.23,34.4,34.22,34.37,39517.0,32.1175,32.277,32.1081,32.2488,39517.0
2023-09-25 14:00:00,34.39,34.47,34.34,34.45,62152.0,32.2676,32.3427,32.2207,32.3239,62152.0
2023-09-25 14:30:00,34.46,34.56,34.39,34.47,74389.0,32.3333,32.4271,32.2676,32.3427,74389.0
2023-09-25 15:00:00,34.47,34.59,34.3,34.45,58181.0,32.3427,32.4552,32.1831,32.3239,58181.0
2023-09-25 15:30:00,34.43,34.6,34.43,34.58,172343.0,32.3051,32.4646,32.3051,32.4459,172343.0
2023-09-26 09:30:00,33.84,34.42,33.84,34.37,75678.0,31.7515,32.2957,31.7515,32.2488,75678.0
2023-09-26 10:00:00,34.38,34.51,34.18,34.48,59738.0,32.2582,32.3802,32.0705,32.352,59738.0
2023-09-26 10:30:00,34.45,34.68,34.33,34.57,38783.0,32.3239,32.5397,32.2113,32.4365,38783.0
2023-09-26 11:00:00,34.62,34.7,34.36,34.36,38074.0,32.4834,32.5585,32.2394,32.2394,38074.0
2023-09-26 11:30:00,34.36,34.36,34.14,34.31,53017.0,32.2394,32.2394,32.033,32.1925,53017.0
2023-09-26 12:00:00,34.3,34.45,34.28,34.35,24288.0,32.1831,32.3239,32.1644,32.2301,24288.0
2023-09-26 12:30:00,34.37,34.37,34.15,34.17,50723.0,32.2488,32.2488,32.0424,32.0612,50723.0
2023-09-26 13:00:00,34.16,34.27,34.06,34.07,44260.0,32.0518,32.155,31.958,31.9673,44260.0
2023-09-26 13:30:00,34.05,34.09,33.93,34.07,61239.0,31.9486,31.9861,31.836,31.9673,61239.0
2023-09-26 14:00:00,34.07,34.1,33.84,33.88,57132.0,31.9673,31.9955,31.7515,31.7891,57132.0
2023-09-26 14:30:00,33.88,34.01,33.87,34.0,56151.0,31.7891,31.911,31.7797,31.9017,56151.0
2023-09-26 15:00:00,34.0,34.14,33.96,33.98,71018.0,31.9017,32.033,31.8641,31.8829,71018.0
2023-09-26 15:30:00,33.98,34.14,33.96,34.0,244075.0,31.8829,32.033,31.8641,31.9017,244075.0
2023-09-27 09:30:00,33.48,34.03,33.15,33.98,367826.0,31.4137,31.9298,31.1041,31.8829,367826.0
2023-09-27 10:00:00,33.98,34.06,33.7,33.83,219858.0,31.8829,31.958,31.6202,31.7421,219858.0
2023-09-27 10:30:00,33.81,33.98,33.7,33.77,93968.0,31.7234,31.8829,31.6202,31.6859,93968.0
2023-09-27 11:00:00,33.72,33.9,33.66,33.89,81921.0,31.6389,31.8078,31.5826,31.7984,81921.0
2023-09-27 11:30:00,33.89,33.9,33.65,33.69,60708.0,31.7984,31.8078,31.5733,31.6108,60708.0
2023-09-27 12:00:00,33.7,33.78,33.52,33.58,85197.0,31.6202,31.6952,31.4513,31.5076,85197.0
2023-09-27 12:30:00,33.58,33.68,33.48,33.49,137987.0,31.5076,31.6014,31.4137,31.4231,137987.0
2023-09-27 13:00:00,33.5,33.58,33.28,33.28,84758.0,31.4325,31.5076,31.2261,31.2261,84758.0
2023-09-27 13:30:00,33.29,33.4,33.17,33.4,145403.0,31.2355,31.3387,31.1229,31.3387,145403.0
2023-09-27 14:00:00,33.4,33.48,33.25,33.46,124081.0,31.3387,31.4137,31.1979,31.395,124081.0
2023-09-27 14:30:00,33.46,33.75,33.45,33.52,141082.0,31.395,31.6671,31.3856,31.4513,141082.0
2023-09-27 15:00:00,33.5,33.63,33.41,33.45,136346.0,31.4325,31.5545,31.3481,31.3856,136346.0
2023-09-27 15:30:00,33.44,33.48,33.11,33.17,730290.0,31.3762,31.4137,31.0666,31.1229,730290.0
2023-09-28 09:30:00,33.18,33.38,32.54,33.23,299987.0,31.1323,31.3199,30.5318,31.1792,299987.0
2023-09-28 10:00:00,33.23,33.43,33.16,33.24,98323.0,31.1792,31.3668,31.1135,31.1886,98323.0
2023-09-28 10:30:00,33.22,33.5,33.04,33.48,163167.0,31.1698,31.4325,31.0009,31.4137,163167.0
2023-09-28 11:00:00,33.48,33.88,33.43,33.86,98250.0,31.4137,31.7891,31.3668,31.7703,98250.0
2023-09-28 11:30:00,33.86,34.09,33.78,33.93,80915.0,31.7703,31.9861,31.6952,31.836,80915.0
2023-09-28 12:00:00,33.9,34.02,33.79,34.02,47611.0,31.8078,31.9204,31.7046,31.9204,47611.0
2023-09-28 12:30:00,34.01,34.05,33.82,33.87,38211.0,31.911,31.9486,31.7328,31.7797,38211.0
2023-09-28 13:00:00,33.87,33.96,33.79,33.87,57740.0,31.7797,31.8641,31.7046,31.7797,57740.0
2023-09-28 13:30:00,33.87,33.98,33.79,33.98,118364.0,31.7797,31.8829,31.7046,31.8829,118364.0
2023-09-28 14:00:00,33.98,34.15,33.94,34.08,38021.0,31.8829,32.0424,31.8454,31.9767,38021.0
2023-09-28 14:30:00,34.09,34.15,33.96,34.15,46132.0,31.9861,32.0424,31.8641,32.0424,46132.0
2023-09-28 15:00:00,34.15,34.38,34.15,34.26,80374.0,32.0424,32.2582,32.0424,32.1456,80374.0
2023-09-28 15:30:00,34.27,34.27,33.89,33.95,289275.0,32.155,32.155,31.7984,31.8547,289275.0
2023-09-29 09:30:00,34.49,35.56,34.39,35.44,231485.0,32.3614,33.3654,32.2676,33.2528,231485.0
2023-09-29 10:00:00,35.46,35.57,35.2,35.38,122740.0,33.2716,33.3748,33.0276,33.1965,122740.0
2023-09-29 10:30:00,35.37,35.69,35.34,35.4,91987.0,33.1871,33.4874,33.159,33.2153,91987.0
2023-09-29 11:00:00,35.41,35.74,35.25,35.51,118299.0,33.2246,33.5343,33.0745,33.3185,118299.0
2023-09-29 11:30:00,35.51,35.68,35.3,35.49,124564.0,33.3185,33.478,33.1214,33.2997,124564.0
2023-09-29 12:00:00,35.49,35.65,35.47,35.55,79847.0,33.2997,33.4498,33.2809,33.356,79847.0
2023-09-29 12:30:00,35.51,35.59,35.31,35.37,65838.0,33.3185,33.3935,33.1308,33.1871,65838.0
2023-09-29 13:00:00,35.35,35.35,34.84,35.04,134821.0,33.1683,33.1683,32.6898,32.8775,134821.0
2023-09-29 13:30:00,35.02,35.04,34.73,34.74,36170.0,32.8587,32.8775,32.5866,32.596,36170.0
2023-09-29 14:00:00,34.74,34.9,34.71,34.79,57967.0,32.596,32.7461,32.5678,32.6429,57967.0
2023-09-29 14:30:00,34.79,35.03,34.77,34.99,62366.0,32.6429,32.8681,32.6241,32.8306,62366.0
2023-09-29 15:00:00,35.0,35.03,34.68,34.7,74210.0,32.8399,32.8681,32.5397,32.5585,74210.0
2023-09-29 15:30:00,34.7,34.93,34.55,34.88,610695.0,32.5585,32.7743,32.4177,32.7273,610695.0
2023-10-02 09:30:00,34.87,35.21,34.06,34.26,198929.0,32.718,33.037,31.958,32.1456,198929.0
2023-10-02 10:00:00,34.26,34.57,34.05,34.18,170369.0,32.1456,32.4365,31.9486,32.0705,170369.0
2023-10-02 10:30:00,34.19,34.19,33.61,33.63,131639.0,32.0799,32.0799,31.5357,31.5545,131639.0
2023-10-02 11:00:00,33.62,33.78,33.46,33.55,121207.0,31.5451,31.6952,31.395,31.4794,121207.0
2023-10-02 11:30:00,33.56,33.76,33.28,33.44,101540.0,31.4888,31.6765,31.2261,31.3762,101540.0
2023-10-02 12:00:00,33.46,33.52,33.21,33.42,97573.0,31.395,31.4513,31.1604,31.3575,97573.0
2023-10-02 12:30:00,33.41,33.45,33.33,33.43,66098.0,31.3481,31.3856,31.273,31.3668,66098.0
2023-10-02 13:00:00,33.43,33.55,33.22,33.49,90207.0,31.3668,31.4794,31.1698,31.4231,90207.0
2023-10-02 13:30:00,33.49,33.69,33.34,33.69,57824.0,31.4231,31.6108,31.2824,31.6108,57824.0
2023-10-02 14:00:00,33.7,33.79,33.43,33.43,78047.0,31.6202,31.7046,31.3668,31.3668,78047.0
2023-10-02 14:30:00,33.42,33.55,33.41,33.47,62257.0,31.3575,31.4794,31.3481,31.4044,62257.0
2023-10-02 15:00:00,33.48,33.61,33.42,33.45,79707.0,31.4137,31.5357,31.3575,31.3856,79707.0
2023-10-02 15:30:00,33.45,33.58,33.4,33.52,418903.0,31.3856,31.5076,31.3387,31.4513,418903.0
2023-10-03 09:30:00,33.22,33.35,32.67,33.09,172163.0,31.1698,31.2918,30.6537,31.0478,172163.0
2023-10-03 10:00:00,33.07,33.07,32.7,32.72,192975.0,31.0291,31.0291,30.6819,30.7007,192975.0
2023-10-03 10:30:00,32.71,32.75,32.25,32.49,224841.0,30.6913,30.7288,30.2597,30.4848,224841.0
2023-10-03 11:00:00,32.48,32.58,32.33,32.5,105716.0,30.4755,30.5693,30.3347,30.4942,105716.0
2023-10-03 11:30:00,32.49,32.53,32.25,32.43,154135.0,30.4848,30.5224,30.2597,30.4286,154135.0
2023-10-03 12:00:00,32.45,32.58,32.29,32.58,98495.0,30.4473,30.5693,30.2972,30.5693,98495.0
2023-10-03 12:30:00,32.57,32.69,32.42,32.5,78154.0,30.5599,30.6725,30.4192,30.4942,78154.0
2023-10-03 13:00:00,32.51,32.59,32.46,32.58,39961.0,30.5036,30.5787,30.4567,30.5693,39961.0
2023-10-03 13:30:00,32.58,32.65,32.48,32.6,151524.0,30.5693,30.635,30.4755,30.5881,151524.0
2023-10-03 14:00:00,32.6,32.77,32.6,32.74,115494.0,30.5881,30.7476,30.5881,30.7194,115494.0
2023-10-03 14:30:00,32.72,32.99,32.69,32.98,79451.0,30.7007,30.954,30.6725,30.9446,79451.0
2023-10-03 15:00:00,32.97,33.22,32.7,32.73,216711.0,30.9352,31.1698,30.6819,30.71,216711.0
2023-10-03 15:30:00,32.74,32.96,32.71,32.93,350375.0,30.7194,30.9258,30.6913,30.8977,350375.0
2023-10-04 09:30:00,33.13,33.3,32.46,32.62,181654.0,31.0854,31.2449,30.4567,30.6068,181654.0
2023-10-04 10:00:00,32.6,32.67,32.24,32.47,202551.0,30.5881,30.6537,30.2503,30.4661,202551.0
2023-10-04 10:30:00,32.45,32.62,32.42,32.48,106703.0,30.4473,30.6068,30.4192,30.4755,106703.0
2023-10-04 11:00:00,32.48,32.73,32.44,32.69,82157.0,30.4755,30.71,30.4379,30.6725,82157.0
2023-10-04 11:30:00,32.67,32.93,32.5,32.84,180496.0,30.6537,30.8977,30.4942,30.8132,180496.0
2023-10-04 12:00:00,32.82,33.03,32.78,32.95,117648.0,30.7945,30.9915,30.757,30.9165,117648.0
2023-10-04 12:30:00,32.95,33.13,32.93,33.08,133335.0,30.9165,31.0854,30.8977,31.0384,133335.0
2023-10-04 13:00:00,33.08,33.18,32.92,32.92,114859.0,31.0384,31.1323,30.8883,30.8883,114859.0
2023-10-04 13:30:00,32.93,33.02,32.84,32.99,74278.0,30.8977,30.9821,30.8132,30.954,74278.0
2023-10-04 14:00:00,32.99,33.05,32.81,32.86,90067.0,30.954,31.0103,30.7851,30.832,90067.0
2023-10-04 14:30:00,32.87,32.9,32.81,32.87,53694.0,30.8414,30.8695,30.7851,30.8414,53694.0
2023-10-04 15:00:00,32.86,33.07,32.85,33.07,63049.0,30.832,31.0291,30.8226,31.0291,63049.0
2023-10-04 15:30:00,33.07,33.42,33.07,33.34,333172.0,31.0291,31.3575,31.0291,31.2824,333172.0
2023-10-05 09:30:00,33.29,33.52,32.83,33.35,166325.0,31.2355,31.4513,30.8039,31.2918,166325.0
2023-10-05 10:00:00,33.4,33.71,33.25,33.65,141147.0,31.3387,31.6296,31.1979,31.5733,141147.0
2023-10-05 10:30:00,33.64,33.68,33.41,33.54,92058.0,31.5639,31.6014,31.3481,31.47,92058.0
2023-10-05 11:00:00,33.52,33.52,33.28,33.34,88962.0,31.4513,31.4513,31.2261,31.2824,88962.0
2023-10-05 11:30:00,33.33,33.42,33.24,33.29,45874.0,31.273,31.3575,31.1886,31.2355,45874.0
2023-10-05 12:00:00,33.31,33.45,33.31,33.41,72092.0,31.2542,31.3856,31.2542,31.3481,72092.0
2023-10-05 12:30:00,33.41,33.45,33.26,33.31,236030.0,31.3481,31.3856,31.2073,31.2542,236030.0
2023-10-05 13:00:00,33.31,33.4,33.18,33.39,308697.0,31.2542,31.3387,31.1323,31.3293,308697.0
2023-10-05 13:30:00,33.36,33.51,33.18,33.32,338644.0,31.3012,31.4419,31.1323,31.2636,338644.0
2023-10-05 14:00:00,33.34,33.44,33.22,33.23,166974.0,31.2824,31.3762,31.1698,31.1792,166974.0
2023-10-05 14:30:00,33.23,33.41,33.17,33.23,184109.0,31.1792,31.3481,31.1229,31.1792,184109.0
2023-10-05 15:00:00,33.23,33.27,32.87,33.16,777342.0,31.1792,31.2167,30.8414,31.1135,777342.0
2023-10-05 15:30:00,33.16,33.44,32.99,33.41,1012443.0,31.1135,31.3762,30.954,31.3481,1012443.0
2023-10-06 09:30:00,32.67,32.97,32.61,32.88,313705.0,30.6537,30.9352,30.5974,30.8508,313705.0
2023-10-06 10:00:00,32.89,32.98,32.43,32.81,161957.0,30.8602,30.9446,30.4286,30.7851,161957.0
2023-10-06 10:30:00,32.84,33.08,32.77,32.92,199798.0,30.8132,31.0384,30.7476,30.8883,199798.0
2023-10-06 11:00:00,32.93,33.52,32.91,33.38,178210.0,30.8977,31.4513,30.8789,31.3199,178210.0
2023-10-06 11:30:00,33.39,33.99,33.33,33.98,113676.0,31.3293,31.8923,31.273,31.8829,113676.0
2023-10-06 12:00:00,33.97,34.14,33.58,33.66,147865.0,31.8735,32.033,31.5076,31.5826,147865.0
2023-10-06 12:30:00,33.63,33.75,33.49,33.61,88681.0,31.5545,31.6671,31.4231,31.5357,88681.0
2023-10-06 13:00:00,33.62,33.95,33.6,33.84,152696.0,31.5451,31.8547,31.5263,31.7515,152696.0
2023-10-06 13:30:00,33.85,34.0,33.85,33.97,116062.0,31.7609,31.9017,31.7609,31.8735,116062.0
2023-10-06 14:00:00,33.98,34.09,33.89,34.09,113050.0,31.8829,31.9861,31.7984,31.9861,113050.0
2023-10-06 14:30:00,34.08,34.13,34.04,34.09,90048.0,31.9767,32.0236,31.9392,31.9861,90048.0
2023-10-06 15:00:00,34.09,34.13,33.91,33.94,137415.0,31.9861,32.0236,31.8172,31.8454,137415.0
2023-10-06 15:30:00,33.94,33.98,33.66,33.68,499182.0,31.8454,31.8829,31.5826,31.6014,499182.0
2023-10-09 09:30:00,33.3,33.99,33.3,33.49,141619.0,31.2449,31.8923,31.2449,31.4231,141619.0
2023-10-09 10:00:00,33.49,33.52,33.26,33.45,120267.0,31.4231,31.4513,31.2073,31.3856,120267.0
2023-10-09 10:30:00,33.45,33.54,33.24,33.4,125827.0,31.3856,31.47,31.1886,31.3387,125827.0
2023-10-09 11:00:00,33.4,33.72,33.37,33.71,113363.0,31.3387,31.6389,31.3105,31.6296,113363.0
2023-10-09 11:30:00,33.71,33.76,33.47,33.59,99621.0,31.6296,31.6765,31.4044,31.517,99621.0
2023-10-09 12:00:00,33.59,33.68,33.44,33.45,56299.0,31.517,31.6014,31.3762,31.3856,56299.0
2023-10-09 12:30:00,33.45,33.51,33.39,33.43,153039.0,31.3856,31.4419,31.3293,31.3668,153039.0
2023-10-09 13:00:00,33.43,33.63,33.42,33.62,66910.0,31.3668,31.5545,31.3575,31.5451,66910.0
2023-10-09 13:30:00,33.62,33.96,33.61,33.91,72159.0,31.5451,31.8641,31.5357,31.8172,72159.0
2023-10-09 14:00:00,33.92,33.95,33.84,33.94,76557.0,31.8266,31.8547,31.7515,31.8454,76557.0
2023-10-09 14:30:00,33.95,34.22,33.86,34.22,389080.0,31.8547,32.1081,31.7703,32.1081,389080.0
2023-10-09 15:00:00,34.22,34.23,33.96,34.01,136526.0,32.1081,32.1175,31.8641,31.911,136526.0
2023-10-09 15:30:00,34.01,34.05,33.89,33.98,437707.0,31.911,31.9486,31.7984,31.8829,437707.0
2023-10-10 09:30:00,34.51,34.89,34.3,34.45,171296.0,32.3802,32.7367,32.1831,32.3239,171296.0
2023-10-10 10:00:00,34.46,35.05,34.37,34.95,243500.0,32.3333,32.8869,32.2488,32.793,243500.0
2023-10-10 10:30:00,34.95,35.08,34.71,34.85,146192.0,32.793,32.915,32.5678,32.6992,146192.0
2023-10-10 11:00:00,34.84,35.04,34.78,34.97,144585.0,32.6898,32.8775,32.6335,32.8118,144585.0
2023-10-10 11:30:00,34.96,35.12,34.93,35.05,90074.0,32.8024,32.9525,32.7743,32.8869,90074.0
2023-10-10 12:00:00,35.05,35.2,35.03,35.11,41938.0,32.8869,33.0276,32.8681,32.9432,41938.0
2023-10-10 12:30:00,35.11,35.32,35.11,35.3,112749.0,32.9432,33.1402,32.9432,33.1214,112749.0
2023-10-10 13:00:00,35.3,35.42,35.11,35.22,273082.0,33.1214,33.234,32.9432,33.0464,273082.0
2023-10-10 13:30:00,35.22,35.45,35.2,35.45,133464.0,33.0464,33.2622,33.0276,33.2622,133464.0
2023-10-10 14:00:00,35.45,35.46,35.03,35.13,78960.0,33.2622,33.2716,32.8681,32.9619,78960.0
2023-10-10 14:30:00,35.14,35.43,35.11,35.12,154156.0,32.9713,33.2434,32.9432,32.9525,154156.0
2023-10-10 15:00:00,35.11,35.15,34.96,34.97,200184.0,32.9432,32.9807,32.8024,32.8118,200184.0
2023-10-10 15:30:00,34.96,35.15,34.84,35.12,405894.0,32.8024,32.9807,32.6898,32.9525,405894.0
2023-10-11 09:30:00,35.24,36.02,35.24,35.59,195349.0,33.0651,33.797,33.0651,33.3935,195349.0
2023-10-11 10:00:00,35.57,35.89,35.56,35.88,292910.0,33.3748,33.675,33.3654,33.6656,292910.0
2023-10-11 10:30:00,35.89,35.92,35.74,35.88,176485.0,33.675,33.7032,33.5343,33.6656,176485.0
2023-10-11 11:00:00,35.89,35.9,35.31,35.46,101094.0,33.675,33.6844,33.1308,33.2716,101094.0
2023-10-11 11:30:00,35.49,35.55,35.32,35.43,67640.0,33.2997,33.356,33.1402,33.2434,67640.0
2023-10-11 12:00:00,35.44,35.49,35.11,35.19,127130.0,33.2528,33.2997,32.9432,33.0182,127130.0
2023-10-11 12:30:00,35.18,35.29,35.15,35.28,134245.0,33.0088,33.112,32.9807,33.1027,134245.0
2023-10-11 13:00:00,35.29,35.42,35.21,35.26,106495.0,33.112,33.234,33.037,33.0839,106495.0
2023-10-11 13:30:00,35.28,35.29,35.12,35.24,69533.0,33.1027,33.112,32.9525,33.0651,69533.0
2023-10-11 14:00:00,35.26,35.5,35.26,35.42,65927.0,33.0839,33.3091,33.0839,33.234,65927.0
2023-10-11 14:30:00,35.43,35.59,35.43,35.5,97300.0,33.2434,33.3935,33.2434,33.3091,97300.0
2023-10-11 15:00:00,35.48,35.56,35.43,35.5,131214.0,33.2903,33.3654,33.2434,33.3091,131214.0
2023-10-11 15:30:00,35.5,35.68,35.47,35.65,342894.0,33.3091,33.478,33.2809,33.4498,342894.0
2023-10-12 09:30:00,35.66,35.66,34.52,34.78,254457.0,33.4592,33.4592,32.3896,32.6335,254457.0
2023-10-12 10:00:00,34.77,35.37,34.62,35.33,201964.0,32.6241,33.1871,32.4834,33.1496,201964.0
2023-10-12 10:30:00,35.35,35.49,35.16,35.27,67820.0,33.1683,33.2997,32.9901,33.0933,67820.0
2023-10-12 11:00:00,35.27,35.3,35.11,35.3,51408.0,33.0933,33.1214,32.9432,33.1214,51408.0
2023-10-12 11:30:00,35.29,35.29,34.88,35.07,101169.0,33.112,33.112,32.7273,32.9056,101169.0
2023-10-12 12:00:00,35.08,35.36,35.01,35.25,120076.0,32.915,33.1777,32.8493,33.0745,120076.0
2023-10-12 12:30:00,35.25,35.32,35.21,35.29,58959.0,33.0745,33.1402,33.037,33.112,58959.0
2023-10-12 13:00:00,35.28,35.31,34.91,34.91,103694.0,33.1027,33.1308,32.7555,32.7555,103694.0
2023-10-12 13:30:00,34.89,35.0,34.74,34.78,131271.0,32.7367,32.8399,32.596,32.6335,131271.0
2023-10-12 14:00:00,34.79,34.89,34.69,34.87,74548.0,32.6429,32.7367,32.5491,32.718,74548.0
2023-10-12 14:30:00,34.87,35.13,34.83,35.03,106371.0,32.718,32.9619,32.6804,32.8681,106371.0
2023-10-12 15:00:00,35.04,35.15,34.99,35.08,75114.0,32.8775,32.9807,32.8306,32.915,75114.0
2023-10-12 15:30:00,35.08,35.29,35.05,35.21,322127.0,32.915,33.112,32.8869,33.037,322127.0
2023-10-13 09:30:00,35.69,35.86,35.28,35.36,150516.0,33.4874,33.6469,33.1027,33.1777,150516.0
2023-10-13 10:00:00,35.2,35.31,34.86,34.86,99202.0,33.0276,33.1308,32.7086,32.7086,99202.0
2023-10-13 10:30:00,34.87,35.23,34.86,35.13,131497.0,32.718,33.0557,32.7086,32.9619,131497.0
2023-10-13 11:00:00,35.13,35.13,34.92,35.1,69548.0,32.9619,32.9619,32.7649,32.9338,69548.0
2023-10-13 11:30:00,35.1,35.14,34.88,34.91,102782.0,32.9338,32.9713,32.7273,32.7555,102782.0
2023-10-13 12:00:00,34.88,35.05,34.85,34.95,50931.0,32.7273,32.8869,32.6992,32.793,50931.0
2023-10-13 12:30:00,34.95,34.97,34.56,34.66,57355.0,32.793,32.8118,32.4271,32.5209,57355.0
2023-10-13 13:00:00,34.67,34.72,34.37,34.39,58261.0,32.5303,32.5772,32.2488,32.2676,58261.0
2023-10-13 13:30:00,34.36,34.58,34.35,34.4,65490.0,32.2394,32.4459,32.2301,32.277,65490.0
2023-10-13 14:00:00,34.39,34.66,34.33,34.56,116691.0,32.2676,32.5209,32.2113,32.4271,116691.0
2023-10-13 14:30:00,34.56,34.68,34.39,34.51,129801.0,32.4271,32.5397,32.2676,32.3802,129801.0
2023-10-13 15:00:00,34.52,34.59,34.42,34.43,62697.0,32.3896,32.4552,32.2957,32.3051,62697.0
2023-10-13 15:30:00,34.44,34.61,34.43,34.59,305274.0,32.3145,32.474,32.3051,32.4552,305274.0
2023-10-16 09:30:00,35.14,35.37,34.7,34.92,137494.0,32.9713,33.1871,32.5585,32.7649,137494.0
2023-10-16 10:00:00,34.89,35.27,34.69,35.23,101437.0,32.7367,33.0933,32.5491,33.0557,101437.0
2023-10-16 10:30:00,35.25,35.54,35.24,35.53,127222.0,33.0745,33.3466,33.0651,33.3372,127222.0
2023-10-16 11:00:00,35.54,35.66,35.4,35.55,100689.0,33.3466,33.4592,33.2153,33.356,100689.0
2023-10-16 11:30:00,35.55,35.59,35.36,35.59,54348.0,33.356,33.3935,33.1777,33.3935,54348.0
2023-10-16 12:00:00,35.59,35.84,35.58,35.83,179046.0,33.3935,33.6281,33.3841,33.6187,179046.0
2023-10-16 12:30:00,35.83,35.96,35.77,35.86,74277.0,33.6187,33.7407,33.5624,33.6469,74277.0
2023-10-16 13:00:00,35.86,35.92,35.6,35.81,83909.0,33.6469,33.7032,33.4029,33.6,83909.0
2023-10-16 13:30:00,35.82,35.95,35.77,35.88,46068.0,33.6093,33.7313,33.5624,33.6656,46068.0
2023-10-16 14:00:00,35.88,35.96,35.73,35.76,120312.0,33.6656,33.7407,33.5249,33.553,120312.0
2023-10-16 14:30:00,35.75,35.78,35.66,35.77,65100.0,33.5437,33.5718,33.4592,33.5624,65100.0
2023-10-16 15:00:00,35.76,35.92,35.68,35.91,90379.0,33.553,33.7032,33.478,33.6938,90379.0
2023-10-16 15:30:00,35.91,36.01,35.84,35.91,366625.0,33.6938,33.7876,33.6281,33.6938,366625.0
2023-10-17 09:30:00,35.53,36.17,35.5,36.08,224207.0,33.3372,33.9377,33.3091,33.8533,224207.0
2023-10-17 10:00:00,36.07,36.34,35.96,36.05,131091.0,33.8439,34.0972,33.7407,33.8251,131091.0
2023-10-17 10:30:00,36.07,36.52,36.02,36.47,111960.0,33.8439,34.2661,33.797,34.2192,111960.0
2023-10-17 11:00:00,36.46,36.79,36.37,36.62,220872.0,34.2098,34.5195,34.1254,34.36,220872.0
2023-10-17 11:30:00,36.63,36.91,36.55,36.77,197736.0,34.3693,34.6321,34.2943,34.5007,197736.0
2023-10-17 12:00:00,36.76,37.17,36.75,37.15,217948.0,34.4913,34.876,34.4819,34.8573,217948.0
2023-10-17 12:30:00,37.16,37.19,36.81,36.84,103806.0,34.8666,34.8948,34.5382,34.5664,103806.0
2023-10-17 13:00:00,36.85,36.92,36.67,36.71,70677.0,34.5758,34.6414,34.4069,34.4444,70677.0
2023-10-17 13:30:00,36.69,36.69,36.42,36.55,126023.0,34.4256,34.4256,34.1723,34.2943,126023.0
2023-10-17 14:00:00,36.54,36.73,36.53,36.71,109823.0,34.2849,34.4632,34.2755,34.4444,109823.0
2023-10-17 14:30:00,36.7,37.1,36.55,36.65,240050.0,34.435,34.8103,34.2943,34.3881,240050.0
2023-10-17 15:00:00,36.64,36.81,36.59,36.77,101917.0,34.3787,34.5382,34.3318,34.5007,101917.0
2023-10-17 15:30:00,36.78,36.86,36.67,36.74,384985.0,34.5101,34.5851,34.4069,34.4726,384985.0
2023-10-18 09:30:00,36.33,36.52,35.87,36.02,146476.0,34.0879,34.2661,33.6562,33.797,146476.0
2023-10-18 10:00:00,36.01,36.61,35.95,36.3,124198.0,33.7876,34.3506,33.7313,34.0597,124198.0
2023-10-18 10:30:00,36.29,36.46,36.05,36.23,114002.0,34.0503,34.2098,33.8251,33.994,114002.0
2023-10-18 11:00:00,36.22,36.25,35.89,36.08,76137.0,33.9846,34.0128,33.675,33.8533,76137.0
2023-10-18 11:30:00,36.11,36.11,35.6,35.75,158704.0,33.8814,33.8814,33.4029,33.5437,158704.0
2023-10-18 12:00:00,35.73,35.84,35.59,35.7,159287.0,33.5249,33.6281,33.3935,33.4967,159287.0
2023-10-18 12:30:00,35.71,35.74,35.56,35.64,112296.0,33.5061,33.5343,33.3654,33.4404,112296.0
2023-10-18 13:00:00,35.64,36.03,35.54,35.76,230596.0,33.4404,33.8064,33.3466,33.553,230596.0
2023-10-18 13:30:00,35.75,35.89,35.65,35.89,73635.0,33.5437,33.675,33.4498,33.675,73635.0
2023-10-18 14:00:00,35.89,36.02,35.78,35.8,339312.0,33.675,33.797,33.5718,33.5906,339312.0
2023-10-18 14:30:00,35.8,35.87,35.59,35.69,282372.0,33.5906,33.6562,33.3935,33.4874,282372.0
2023-10-18 15:00:00,35.68,35.84,35.57,35.75,240920.0,33.478,33.6281,33.3748,33.5437,240920.0
2023-10-18 15:30:00,35.75,35.81,35.51,35.7,510060.0,33.5437,33.6,33.3185,33.4967,510060.0
2023-10-19 09:30:00,33.98,34.13,33.19,33.74,927279.0,31.8829,32.0236,31.1416,31.6577,927279.0
2023-10-19 10:00:00,33.72,34.38,33.67,33.94,683816.0,31.6389,32.2582,31.592,31.8454,683816.0
2023-10-19 10:30:00,33.92,33.93,33.27,33.41,341081.0,31.8266,31.836,31.2167,31.3481,341081.0
2023-10-19 11:00:00,33.41,34.08,33.33,34.04,556728.0,31.3481,31.9767,31.273,31.9392,556728.0
2023-10-19 11:30:00,34.06,34.07,33.75,33.88,413239.0,31.958,31.9673,31.6671,31.7891,413239.0
2023-10-19 12:00:00,33.88,34.45,33.77,34.1,421280.0,31.7891,32.3239,31.6859,31.9955,421280.0
2023-10-19 12:30:00,34.09,34.15,33.63,33.66,248186.0,31.9861,32.0424,31.5545,31.5826,248186.0
2023-10-19 13:00:00,33.68,34.07,33.67,33.97,166309.0,31.6014,31.9673,31.592,31.8735,166309.0
2023-10-19 13:30:00,33.96,33.99,33.55,33.67,200521.0,31.8641,31.8923,31.4794,31.592,200521.0
2023-10-19 14:00:00,33.67,33.69,33.08,33.13,234421.0,31.592,31.6108,31.0384,31.0854,234421.0
2023-10-19 14:30:00,33.13,33.18,32.53,32.62,387727.0,31.0854,31.1323,30.5224,30.6068,387727.0
2023-10-19 15:00:00,32.63,32.78,32.33,32.46,404345.0,30.6162,30.757,30.3347,30.4567,404345.0
2023-10-19 15:30:00,32.45,32.61,32.22,32.26,1009446.0,30.4473,30.5974,30.2315,30.269,1009446.0
2023-10-20 09:30:00,31.97,32.1,30.6,30.7,706598.0,29.9969,30.1189,28.7115,28.8053,706598.0
2023-10-20 10:00:00,30.67,30.67,29.94,30.39,611077.0,28.7772,28.7772,28.0922,28.5145,611077.0
2023-10-20 10:30:00,30.41,30.84,30.39,30.54,588609.0,28.5332,28.9367,28.5145,28.6552,588609.0
2023-10-20 11:00:00,30.56,30.98,30.46,30.76,280050.0,28.674,29.068,28.5801,28.8616,280050.0
2023-10-20 11:30:00,30.75,31.01,30.58,30.81,208359.0,28.8522,29.0962,28.6927,28.9085,208359.0
2023-10-20 12:00:00,30.81,30.81,30.42,30.54,167515.0,28.9085,28.9085,28.5426,28.6552,167515.0
2023-10-20 12:30:00,30.54,30.68,30.44,30.64,91788.0,28.6552,28.7866,28.5614,28.749,91788.0
2023-10-20 13:00:00,30.64,30.9,30.48,30.76,148553.0,28.749,28.993,28.5989,28.8616,148553.0
2023-10-20 13:30:00,30.78,30.8,30.3,30.42,247102.0,28.8804,28.8991,28.43,28.5426,247102.0
2023-10-20 14:00:00,30.43,30.44,29.99,30.02,198546.0,28.552,28.5614,28.1391,28.1673,198546.0
2023-10-20 14:30:00,30.02,30.09,29.78,29.8,181161.0,28.1673,28.233,27.9421,27.9609,181161.0
2023-10-20 15:00:00,29.78,29.9,29.62,29.74,336992.0,27.9421,28.0547,27.792,27.9046,336992.0
2023-10-20 15:30:00,29.74,29.99,29.68,29.97,810152.0,27.9046,28.1391,27.8483,28.1204,810152.0
2023-10-23 09:30:00,29.65,30.06,29.51,29.94,339025.0,27.8201,28.2048,27.6888,28.0922,339025.0
2023-10-23 10:00:00,29.94,30.46,29.88,30.21,453367.0,28.0922,28.5801,28.0359,28.3456,453367.0
2023-10-23 10:30:00,30.2,30.4,30.07,30.2,392095.0,28.3362,28.5238,28.2142,28.3362,392095.0
2023-10-23 11:00:00,30.2,30.56,30.07,30.41,202499.0,28.3362,28.674,28.2142,28.5332,202499.0
2023-10-23 11:30:00,30.41,30.65,30.35,30.65,135199.0,28.5332,28.7584,28.4769,28.7584,135199.0
2023-10-23 12:00:00,30.64,30.71,30.41,30.49,110116.0,28.749,28.8147,28.5332,28.6083,110116.0
2023-10-23 12:30:00,30.49,30.83,30.49,30.83,95239.0,28.6083,28.9273,28.6083,28.9273,95239.0
2023-10-23 13:00:00,30.83,30.87,30.48,30.55,173226.0,28.9273,28.9648,28.5989,28.6646,173226.0
2023-10-23 13:30:00,30.52,30.68,30.49,30.53,174599.0,28.6364,28.7866,28.6083,28.6458,174599.0
2023-10-23 14:00:00,30.53,30.59,30.36,30.43,98606.0,28.6458,28.7021,28.4863,28.552,98606.0
2023-10-23 14:30:00,30.44,30.55,30.37,30.45,136441.0,28.5614,28.6646,28.4957,28.5707,136441.0
2023-10-23 15:00:00,30.44,30.48,30.03,30.09,226025.0,28.5614,28.5989,28.1767,28.233,226025.0
2023-10-23 15:30:00,30.09,30.25,29.98,30.06,743751.0,28.233,28.3831,28.1298,28.2048,743751.0
2023-10-24 09:30:00,30.13,30.46,29.88,30.21,299432.0,28.2705,28.5801,28.0359,28.3456,299432.0
2023-10-24 10:00:00,30.21,30.33,29.95,30.19,191370.0,28.3456,28.4582,28.1016,28.3268,191370.0
2023-10-24 10:30:00,30.19,30.28,29.9,29.9,85088.0,28.3268,28.4112,28.0547,28.0547,85088.0
2023-10-24 11:00:00,29.9,29.9,29.33,29.49,271135.0,28.0547,28.0547,27.5199,27.67,271135.0
2023-10-24 11:30:00,29.5,29.67,29.47,29.53,130358.0,27.6794,27.8389,27.6512,27.7075,130358.0
2023-10-24 12:00:00,29.54,29.66,29.39,29.43,113375.0,27.7169,27.8295,27.5762,27.6137,113375.0
2023-10-24 12:30:00,29.43,29.56,29.41,29.56,48324.0,27.6137,27.7357,27.5949,27.7357,48324.0
2023-10-24 13:00:00,29.55,29.9,29.55,29.9,79922.0,27.7263,28.0547,27.7263,28.0547,79922.0
2023-10-24 13:30:00,29.89,29.94,29.8,29.86,59086.0,28.0453,28.0922,27.9609,28.0172,59086.0
2023-10-24 14:00:00,29.86,29.92,29.79,29.88,41328.0,28.0172,28.0735,27.9515,28.0359,41328.0
2023-10-24 14:30:00,29.88,30.01,29.88,29.95,80167.0,28.0359,28.1579,28.0359,28.1016,80167.0
2023-10-24 15:00:00,29.96,29.97,29.83,29.94,72440.0,28.111,28.1204,27.989,28.0922,72440.0
2023-10-24 15:30:00,29.94,29.98,29.84,29.86,338023.0,28.0922,28.1298,27.9984,28.0172,338023.0
2023-10-25 09:30:00,29.51,29.9,28.94,29.13,156072.0,27.6888,28.0547,27.1539,27.3322,156072.0
2023-10-25 10:00:00,29.12,29.24,28.93,29.08,200042.0,27.3228,27.4354,27.1446,27.2853,200042.0
2023-10-25 10:30:00,29.07,29.25,28.9,29.1,200143.0,27.2759,27.4448,27.1164,27.3041,200143.0
2023-10-25 11:00:00,29.09,29.36,29.09,29.33,120289.0,27.2947,27.548,27.2947,27.5199,120289.0
2023-10-25 11:30:00,29.32,29.62,29.2,29.44,113896.0,27.5105,27.792,27.3979,27.6231,113896.0
2023-10-25 12:00:00,29.42,29.47,29.33,29.42,54481.0,27.6043,27.6512,27.5199,27.6043,54481.0
2023-10-25 12:30:00,29.41,29.52,29.26,29.37,45001.0,27.5949,27.6981,27.4542,27.5574,45001.0
2023-10-25 13:00:00,29.36,29.49,29.23,29.36,67233.0,27.548,27.67,27.426,27.548,67233.0
2023-10-25 13:30:00,29.35,29.4,29.23,29.38,127037.0,27.5386,27.5856,27.426,27.5668,127037.0
2023-10-25 14:00:00,29.4,29.67,29.37,29.66,67173.0,27.5856,27.8389,27.5574,27.8295,67173.0
2023-10-25 14:30:00,29.68,29.74,29.56,29.71,78264.0,27.8483,27.9046,27.7357,27.8764,78264.0
2023-10-25 15:00:00,29.7,29.97,29.66,29.75,144760.0,27.867,28.1204,27.8295,27.914,144760.0
2023-10-25 15:30:00,29.76,29.8,29.6,29.63,196095.0,27.9233,27.9609,27.7732,27.8014,196095.0
2023-10-26 09:30:00,29.61,30.44,29.56,30.1,159518.0,27.7826,28.5614,27.7357,28.2423,159518.0
2023-10-26 10:00:00,30.05,30.73,30.02,30.7,215855.0,28.1954,28.8335,28.1673,28.8053,215855.0
2023-10-26 10:30:00,30.71,30.79,30.49,30.76,158610.0,28.8147,28.8898,28.6083,28.8616,158610.0
2023-10-26 11:00:00,30.77,30.86,30.31,30.44,129039.0,28.871,28.9554,28.4394,28.5614,129039.0
2023-10-26 11:30:00,30.44,30.58,30.28,30.48,76608.0,28.5614,28.6927,28.4112,28.5989,76608.0
2023-10-26 12:00:00,30.46,30.48,30.01,30.09,62440.0,28.5801,28.5989,28.1579,28.233,62440.0
2023-10-26 12:30:00,30.07,30.22,30.01,30.17,48494.0,28.2142,28.3549,28.1579,28.308,48494.0
2023-10-26 13:00:00,30.17,30.37,30.14,30.2,54132.0,28.308,28.4957,28.2799,28.3362,54132.0
2023-10-26 13:30:00,30.19,30.45,30.08,30.44,186798.0,28.3268,28.5707,28.2236,28.5614,186798.0
2023-10-26 14:00:00,30.43,30.6,30.38,30.56,754270.0,28.552,28.7115,28.5051,28.674,754270.0
2023-10-26 14:30:00,30.57,30.72,30.53,30.7,185378.0,28.6833,28.8241,28.6458,28.8053,185378.0
2023-10-26 15:00:00,30.7,30.79,30.65,30.73,532932.0,28.8053,28.8898,28.7584,28.8335,532932.0
2023-10-26 15:30:00,30.72,30.75,30.4,30.45,448283.0,28.8241,28.8522,28.5238,28.5707,448283.0
2023-10-27 09:30:00,30.64,30.67,29.96,29.96,83468.0,28.749,28.7772,28.111,28.111,83468.0
2023-10-27 10:00:00,29.93,29.99,29.68,29.79,134160.0,28.0828,28.1391,27.8483,27.9515,134160.0
2023-10-27 10:30:00,29.81,30.1,29.73,30.09,61362.0,27.9702,28.2423,27.8952,28.233,61362.0
2023-10-27 11:00:00,30.1,30.2,30.01,30.03,55362.0,28.2423,28.3362,28.1579,28.1767,55362.0
2023-10-27 11:30:00,30.03,30.06,29.87,29.92,83729.0,28.1767,28.2048,28.0265,28.0735,83729.0
2023-10-27 12:00:00,29.92,29.92,29.64,29.7,57632.0,28.0735,28.0735,27.8107,27.867,57632.0
2023-10-27 12:30:00,29.7,29.72,29.45,29.48,51001.0,27.867,27.8858,27.6325,27.6606,51001.0
2023-10-27 13:00:00,29.49,29.54,29.16,29.22,183463.0,27.67,27.7169,27.3604,27.4167,183463.0
2023-10-27 13:30:00,29.21,29.31,29.05,29.08,81480.0,27.4073,27.5011,27.2572,27.2853,81480.0
2023-10-27 14:00:00,29.08,29.31,28.98,29.26,137728.0,27.2853,27.5011,27.1915,27.4542,137728.0
2023-10-27 14:30:00,29.26,29.45,29.23,29.3,271640.0,27.4542,27.6325,27.426,27.4917,271640.0
2023-10-27 15:00:00,29.3,29.49,29.29,29.48,103883.0,27.4917,27.67,27.4823,27.6606,103883.0
2023-10-27 15:30:00,29.49,29.52,29.3,29.47,332670.0,27.67,27.6981,27.4917,27.6512,332670.0
2023-10-30 09:30:00,29.84,30.16,29.56,29.63,77142.0,27.9984,28.2986,27.7357,27.8014,77142.0
2023-10-30 10:00:00,29.63,29.75,29.32,29.57,194538.0,27.8014,27.914,27.5105,27.7451,194538.0
2023-10-30 10:30:00,29.54,29.63,29.47,29.52,99408.0,27.7169,27.8014,27.6512,27.6981,99408.0
2023-10-30 11:00:00,29.52,29.76,29.52,29.73,139181.0,27.6981,27.9233,27.6981,27.8952,139181.0
2023-10-30 11:30:00,29.73,29.9,29.7,29.87,133647.0,27.8952,28.0547,27.867,28.0265,133647.0
2023-10-30 12:00:00,29.86,29.96,29.84,29.86,81300.0,28.0172,28.111,27.9984,28.0172,81300.0
2023-10-30 12:30:00,29.87,29.96,29.77,29.89,68824.0,28.0265,28.111,27.9327,28.0453,68824.0
2023-10-30 13:00:00,29.91,30.09,29.91,30.08,76283.0,28.0641,28.233,28.0641,28.2236,76283.0
2023-10-30 13:30:00,30.08,30.17,30.04,30.1,131988.0,28.2236,28.308,28.1861,28.2423,131988.0
2023-10-30 14:00:00,30.11,30.12,29.97,30.03,126186.0,28.2517,28.2611,28.1204,28.1767,126186.0
2023-10-30 14:30:00,30.02,30.1,30.0,30.06,117544.0,28.1673,28.2423,28.1485,28.2048,117544.0
2023-10-30 15:00:00,30.06,30.18,30.03,30.15,203608.0,28.2048,28.3174,28.1767,28.2893,203608.0
2023-10-30 15:30:00,30.15,30.16,29.96,29.97,451715.0,28.2893,28.2986,28.111,28.1204,451715.0
2023-10-31 09:30:00,30.08,30.36,29.78,30.01,100839.0,28.2236,28.4863,27.9421,28.1579,100839.0
2023-10-31 10:00:00,30.0,30.28,29.85,30.23,100710.0,28.1485,28.4112,28.0078,28.3643,100710.0
2023-10-31 10:30:00,30.22,30.58,30.17,30.49,126675.0,28.3549,28.6927,28.308,28.6083,126675.0
2023-10-31 11:00:00,30.49,30.68,30.48,30.57,48729.0,28.6083,28.7866,28.5989,28.6833,48729.0
2023-10-31 11:30:00,30.58,30.69,30.5,30.69,87906.0,28.6927,28.7959,28.6177,28.7959,87906.0
2023-10-31 12:00:00,30.69,30.77,30.48,30.72,118317.0,28.7959,28.871,28.5989,28.8241,118317.0
2023-10-31 12:30:00,30.72,30.83,30.55,30.82,80085.0,28.8241,28.9273,28.6646,28.9179,80085.0
2023-10-31 13:00:00,30.81,30.85,30.64,30.84,52954.0,28.9085,28.9461,28.749,28.9367,52954.0
2023-10-31 13:30:00,30.85,30.89,30.71,30.77,52290.0,28.9461,28.9836,28.8147,28.871,52290.0
2023-10-31 14:00:00,30.77,30.86,30.74,30.82,58449.0,28.871,28.9554,28.8429,28.9179,58449.0
2023-10-31 14:30:00,30.81,30.91,30.63,30.91,86956.0,28.9085,29.0024,28.7396,29.0024,86956.0
2023-10-31 15:00:00,30.92,30.98,30.86,30.89,112391.0,29.0117,29.068,28.9554,28.9836,112391.0
2023-10-31 15:30:00,30.9,30.91,30.7,30.85,371027.0,28.993,29.0024,28.8053,28.9461,371027.0
2023-11-01 09:30:00,30.74,30.85,30.38,30.61,88331.0,28.8429,28.9461,28.5051,28.7209,88331.0
2023-11-01 10:00:00,30.64,31.03,30.41,30.89,109821.0,28.749,29.115,28.5332,28.9836,109821.0
2023-11-01 10:30:00,30.9,31.13,30.89,30.95,51575.0,28.993,29.2088,28.9836,29.0399,51575.0
2023-11-01 11:00:00,30.93,31.07,30.75,30.76,46268.0,29.0211,29.1525,28.8522,28.8616,46268.0
2023-11-01 11:30:00,30.75,30.92,30.75,30.82,18266.0,28.8522,29.0117,28.8522,28.9179,18266.0
2023-11-01 12:00:00,30.82,30.82,30.71,30.75,100975.0,28.9179,28.9179,28.8147,28.8522,100975.0
2023-11-01 12:30:00,30.75,30.77,30.6,30.64,70150.0,28.8522,28.871,28.7115,28.749,70150.0
2023-11-01 13:00:00,30.63,30.71,30.54,30.71,61437.0,28.7396,28.8147,28.6552,28.8147,61437.0
2023-11-01 13:30:00,30.72,30.77,30.63,30.74,40780.0,28.8241,28.871,28.7396,28.8429,40780.0
2023-11-01 14:00:00,30.77,30.9,30.48,30.64,153359.0,28.871,28.993,28.5989,28.749,153359.0
2023-11-01 14:30:00,30.63,30.8,30.33,30.62,317620.0,28.7396,28.8991,28.4582,28.7303,317620.0
2023-11-01 15:00:00,30.6,30.85,30.6,30.71,101183.0,28.7115,28.9461,28.7115,28.8147,101183.0
2023-11-01 15:30:00,30.7,31.06,30.67,31.03,299924.0,28.8053,29.1431,28.7772,29.115,299924.0
2023-11-02 09:30:00,31.68,32.37,31.63,32.28,162229.0,29.7248,30.3723,29.6779,30.2878,162229.0
2023-11-02 10:00:00,32.26,32.49,32.18,32.47,152689.0,30.269,30.4848,30.194,30.4661,152689.0
2023-11-02 10:30:00,32.45,32.66,32.45,32.65,103171.0,30.4473,30.6444,30.4473,30.635,103171.0
2023-11-02 11:00:00,32.64,32.82,32.58,32.78,129158.0,30.6256,30.7945,30.5693,30.757,129158.0
2023-11-02 11:30:00,32.77,33.07,32.77,33.03,118223.0,30.7476,31.0291,30.7476,30.9915,118223.0
2023-11-02 12:00:00,33.03,33.18,32.91,32.97,98236.0,30.9915,31.1323,30.8789,30.9352,98236.0
2023-11-02 12:30:00,32.98,33.05,32.9,33.02,95036.0,30.9446,31.0103,30.8695,30.9821,95036.0
2023-11-02 13:00:00,33.02,33.12,32.89,32.93,90700.0,30.9821,31.076,30.8602,30.8977,90700.0
2023-11-02 13:30:00,32.93,33.15,32.9,33.14,83825.0,30.8977,31.1041,30.8695,31.0947,83825.0
2023-11-02 14:00:00,33.15,33.25,33.07,33.23,119800.0,31.1041,31.1979,31.0291,31.1792,119800.0
2023-11-02 14:30:00,33.23,33.36,33.15,33.2,150773.0,31.1792,31.3012,31.1041,31.151,150773.0
2023-11-02 15:00:00,33.21,33.25,33.15,33.18,138493.0,31.1604,31.1979,31.1041,31.1323,138493.0
2023-11-02 15:30:00,33.18,33.35,33.16,33.25,458686.0,31.1323,31.2918,31.1135,31.1979,458686.0
2023-11-03 09:30:00,34.38,35.08,34.28,34.88,390625.0,32.2582,32.915,32.1644,32.7273,390625.0
2023-11-03 10:00:00,34.91,34.94,34.48,34.52,191554.0,32.7555,32.7836,32.352,32.3896,191554.0
2023-11-03 10:30:00,34.5,34.88,34.43,34.87,150363.0,32.3708,32.7273,32.3051,32.718,150363.0
2023-11-03 11:00:00,34.87,34.92,34.62,34.68,91065.0,32.718,32.7649,32.4834,32.5397,91065.0
2023-11-03 11:30:00,34.68,34.77,34.57,34.64,75368.0,32.5397,32.6241,32.4365,32.5022,75368.0
2023-11-03 12:00:00,34.63,34.65,34.43,34.55,44734.0,32.4928,32.5115,32.3051,32.4177,44734.0
2023-11-03 12:30:00,34.55,34.73,34.53,34.73,60579.0,32.4177,32.5866,32.3989,32.5866,60579.0
2023-11-03 13:00:00,34.73,34.78,34.59,34.66,33553.0,32.5866,32.6335,32.4552,32.5209,33553.0
2023-11-03 13:30:00,34.68,34.84,34.67,34.8,100551.0,32.5397,32.6898,32.5303,32.6523,100551.0
2023-11-03 14:00:00,34.8,34.87,34.69,34.86,50308.0,32.6523,32.718,32.5491,32.7086,50308.0
2023-11-03 14:30:00,34.87,34.94,34.82,34.92,80191.0,32.718,32.7836,32.6711,32.7649,80191.0
2023-11-03 15:00:00,34.93,34.96,34.84,34.88,96339.0,32.7743,32.8024,32.6898,32.7273,96339.0
2023-11-03 15:30:00,34.89,34.89,34.7,34.76,299459.0,32.7367,32.7367,32.5585,32.6148,299459.0
2023-11-06 09:30:00,34.87,35.09,34.43,34.56,128102.0,32.718,32.9244,32.3051,32.4271,128102.0
2023-11-06 10:00:00,34.58,34.63,34.21,34.25,111635.0,32.4459,32.4928,32.0987,32.1362,111635.0
2023-11-06 10:30:00,34.28,34.46,34.18,34.32,63990.0,32.1644,32.3333,32.0705,32.2019,63990.0
2023-11-06 11:00:00,34.33,34.54,34.32,34.39,65689.0,32.2113,32.4083,32.2019,32.2676,65689.0
2023-11-06 11:30:00,34.38,34.44,34.3,34.33,45913.0,32.2582,32.3145,32.1831,32.2113,45913.0
2023-11-06 12:00:00,34.34,34.4,34.04,34.12,39968.0,32.2207,32.277,31.9392,32.0143,39968.0
2023-11-06 12:30:00,34.12,34.2,34.1,34.1,36920.0,32.0143,32.0893,31.9955,31.9955,36920.0
2023-11-06 13:00:00,34.11,34.12,33.85,33.93,107994.0,32.0049,32.0143,31.7609,31.836,107994.0
2023-11-06 13:30:00,33.94,34.07,33.88,33.92,72048.0,31.8454,31.9673,31.7891,31.8266,72048.0
2023-11-06 14:00:00,33.93,34.03,33.91,34.02,30205.0,31.836,31.9298,31.8172,31.9204,30205.0
2023-11-06 14:30:00,34.03,34.11,34.01,34.06,60201.0,31.9298,32.0049,31.911,31.958,60201.0
2023-11-06 15:00:00,34.05,34.12,34.01,34.08,50137.0,31.9486,32.0143,31.911,31.9767,50137.0
2023-11-06 15:30:00,34.07,34.19,34.05,34.18,206284.0,31.9673,32.0799,31.9486,32.0705,206284.0
2023-11-07 09:30:00,34.1,34.15,33.66,34.06,129604.0,31.9955,32.0424,31.5826,31.958,129604.0
2023-11-07 10:00:00,34.08,34.29,33.93,34.0,92286.0,31.9767,32.1738,31.836,31.9017,92286.0
2023-11-07 10:30:00,34.01,34.17,33.83,33.89,95296.0,31.911,32.0612,31.7421,31.7984,95296.0
2023-11-07 11:00:00,33.89,34.03,33.82,33.92,63848.0,31.7984,31.9298,31.7328,31.8266,63848.0
2023-11-07 11:30:00,33.93,34.0,33.87,33.91,75562.0,31.836,31.9017,31.7797,31.8172,75562.0
2023-11-07 12:00:00,33.92,34.11,33.88,33.99,86413.0,31.8266,32.0049,31.7891,31.8923,86413.0
2023-11-07 12:30:00,33.99,34.0,33.75,33.87,99740.0,31.8923,31.9017,31.6671,31.7797,99740.0
2023-11-07 13:00:00,33.87,33.99,33.86,33.89,49149.0,31.7797,31.8923,31.7703,31.7984,49149.0
2023-11-07 13:30:00,33.88,34.0,33.87,33.95,44230.0,31.7891,31.9017,31.7797,31.8547,44230.0
2023-11-07 14:00:00,33.95,34.06,33.92,34.04,60010.0,31.8547,31.958,31.8266,31.9392,60010.0
2023-11-07 14:30:00,34.04,34.05,33.94,34.02,45458.0,31.9392,31.9486,31.8454,31.9204,45458.0
2023-11-07 15:00:00,34.02,34.11,34.0,34.02,100105.0,31.9204,32.0049,31.9017,31.9204,100105.0
2023-11-07 15:30:00,34.02,34.13,34.0,34.09,220614.0,31.9204,32.0236,31.9017,31.9861,220614.0
2023-11-08 09:30:00,34.15,34.17,33.32,33.64,144538.0,32.4315,32.4505,31.6433,31.9472,144538.0
2023-11-08 10:00:00,33.63,33.64,33.4,33.52,79924.0,31.9377,31.9472,31.7193,31.8332,79924.0
2023-11-08 10:30:00,33.53,33.72,33.5,33.52,52152.0,31.8427,32.0232,31.8142,31.8332,52152.0
2023-11-08 11:00:00,33.52,33.71,33.49,33.6,139189.0,31.8332,32.0137,31.8048,31.9092,139189.0
2023-11-08 11:30:00,33.58,33.74,33.56,33.67,52348.0,31.8902,32.0422,31.8712,31.9757,52348.0
2023-11-08 12:00:00,33.68,33.71,33.5,33.66,91304.0,31.9852,32.0137,31.8142,31.9662,91304.0
2023-11-08 12:30:00,33.65,33.65,33.31,33.36,77660.0,31.9567,31.9567,31.6338,31.6813,77660.0
2023-11-08 13:00:00,33.35,33.54,33.33,33.54,56468.0,31.6718,31.8522,31.6528,31.8522,56468.0
2023-11-08 13:30:00,33.55,33.71,33.55,33.6,68469.0,31.8617,32.0137,31.8617,31.9092,68469.0
2023-11-08 14:00:00,33.6,33.77,33.6,33.72,49104.0,31.9092,32.0707,31.9092,32.0232,49104.0
2023-11-08 14:30:00,33.72,33.73,33.63,33.68,46104.0,32.0232,32.0327,31.9377,31.9852,46104.0
2023-11-08 15:00:00,33.66,33.69,33.59,33.63,94388.0,31.9662,31.9947,31.8997,31.9377,94388.0
2023-11-08 15:30:00,33.63,33.8,33.58,33.76,249407.0,31.9377,32.0992,31.8902,32.0612,249407.0
2023-11-09 09:30:00,33.9,33.92,33.32,33.36,91056.0,32.1941,32.2131,31.6433,31.6813,91056.0
2023-11-09 10:00:00,33.35,33.49,33.18,33.49,81697.0,31.6718,31.8048,31.5104,31.8048,81697.0
2023-11-09 10:30:00,33.49,33.63,33.33,33.56,64208.0,31.8048,31.9377,31.6528,31.8712,64208.0
2023-11-09 11:00:00,33.56,33.69,33.38,33.4,22736.0,31.8712,31.9947,31.7003,31.7193,22736.0
2023-11-09 11:30:00,33.4,33.51,33.36,33.39,27975.0,31.7193,31.8237,31.6813,31.7098,27975.0
2023-11-09 12:00:00,33.4,33.54,33.38,33.48,26000.0,31.7193,31.8522,31.7003,31.7953,26000.0
2023-11-09 12:30:00,33.49,33.61,33.47,33.47,64906.0,31.8048,31.9187,31.7858,31.7858,64906.0
2023-11-09 13:00:00,33.46,33.46,33.01,33.01,88441.0,31.7763,31.7763,31.3489,31.3489,88441.0
2023-11-09 13:30:00,33.0,33.0,32.64,32.69,62019.0,31.3394,31.3394,30.9975,31.045,62019.0
2023-11-09 14:00:00,32.69,32.69,32.39,32.47,105780.0,31.045,31.045,30.7601,30.8361,105780.0
2023-11-09 14:30:00,32.46,32.63,32.46,32.54,113460.0,30.8266,30.988,30.8266,30.9026,113460.0
2023-11-09 15:00:00,32.54,32.64,32.46,32.46,50251.0,30.9026,30.9975,30.8266,30.8266,50251.0
2023-11-09 15:30:00,32.48,32.6,32.41,32.56,272501.0,30.8456,30.9595,30.7791,30.9216,272501.0
2023-11-10 09:30:00,32.96,33.15,32.18,32.66,115978.0,31.3014,31.4819,30.5607,31.0165,115978.0
2023-11-10 10:00:00,32.6,32.65,32.41,32.45,80031.0,30.9595,31.007,30.7791,30.8171,80031.0
2023-11-10 10:30:00,32.45,32.59,32.32,32.48,60700.0,30.8171,30.95,30.6936,30.8456,60700.0
2023-11-10 11:00:00,32.47,32.65,32.44,32.51,68685.0,30.8361,31.007,30.8076,30.8741,68685.0
2023-11-10 11:30:00,32.5,32.51,32.37,32.44,84802.0,30.8646,30.8741,30.7411,30.8076,84802.0
2023-11-10 12:00:00,32.46,32.64,32.45,32.55,57944.0,30.8266,30.9975,30.8171,30.9121,57944.0
2023-11-10 12:30:00,32.56,32.68,32.51,32.63,100027.0,30.9216,31.0355,30.8741,30.988,100027.0
2023-11-10 13:00:00,32.63,32.71,32.57,32.66,68947.0,30.988,31.064,30.931,31.0165,68947.0
2023-11-10 13:30:00,32.65,32.84,32.65,32.84,67480.0,31.007,31.1875,31.007,31.1875,67480.0
2023-11-10 14:00:00,32.84,32.93,32.81,32.87,49158.0,31.1875,31.2729,31.159,31.216,49158.0
2023-11-10 14:30:00,32.87,32.93,32.8,32.81,41518.0,31.216,31.2729,31.1495,31.159,41518.0
2023-11-10 15:00:00,32.81,32.9,32.76,32.9,51090.0,31.159,31.2444,31.1115,31.2444,51090.0
2023-11-10 15:30:00,32.9,32.95,32.81,32.92,170706.0,31.2444,31.2919,31.159,31.2634,170706.0
2023-11-13 09:30:00,32.64,32.86,32.24,32.86,100266.0,30.9975,31.2065,30.6177,31.2065,100266.0
2023-11-13 10:00:00,32.79,32.79,32.57,32.64,47111.0,31.14,31.14,30.931,30.9975,47111.0
2023-11-13 10:30:00,32.63,32.69,32.54,32.66,33669.0,30.988,31.045,30.9026,31.0165,33669.0
2023-11-13 11:00:00,32.66,32.83,32.58,32.81,38373.0,31.0165,31.178,30.9405,31.159,38373.0
2023-11-13 11:30:00,32.8,32.89,32.73,32.82,61003.0,31.1495,31.2349,31.083,31.1685,61003.0
2023-11-13 12:00:00,32.83,32.87,32.73,32.81,42128.0,31.178,31.216,31.083,31.159,42128.0
2023-11-13 12:30:00,32.8,32.8,32.69,32.76,50624.0,31.1495,31.1495,31.045,31.1115,50624.0
2023-11-13 13:00:00,32.75,32.75,32.59,32.59,39324.0,31.102,31.102,30.95,30.95,39324.0
2023-11-13 13:30:00,32.57,32.72,32.53,32.55,30014.0,30.931,31.0735,30.8931,30.9121,30014.0
2023-11-13 14:00:00,32.55,32.56,32.49,32.54,25145.0,30.9121,30.9216,30.8551,30.9026,25145.0
2023-11-13 14:30:00,32.54,32.62,32.52,32.6,36819.0,30.9026,30.9785,30.8836,30.9595,36819.0
2023-11-13 15:00:00,32.59,32.65,32.56,32.65,26270.0,30.95,31.007,30.9216,31.007,26270.0
2023-11-13 15:30:00,32.63,32.74,32.59,32.71,161760.0,30.988,31.0925,30.95,31.064,161760.0
2023-11-14 09:30:00,34.37,35.52,34.36,35.49,388314.0,32.6405,33.7326,32.631,33.7041,388314.0
2023-11-14 10:00:00,35.49,35.89,35.27,35.79,209056.0,33.7041,34.084,33.4952,33.989,209056.0
2023-11-14 10:30:00,35.78,36.05,35.71,35.89,242925.0,33.9795,34.2359,33.913,34.084,242925.0
2023-11-14 11:00:00,35.89,36.05,35.86,35.91,232323.0,34.084,34.2359,34.0555,34.103,232323.0
2023-11-14 11:30:00,35.9,35.97,35.7,35.74,122773.0,34.0935,34.16,33.9035,33.9415,122773.0
2023-11-14 12:00:00,35.75,35.75,35.5,35.6,85089.0,33.951,33.951,33.7136,33.8086,85089.0
2023-11-14 12:30:00,35.59,35.68,35.55,35.61,88278.0,33.7991,33.8845,33.7611,33.8181,88278.0
2023-11-14 13:00:00,35.57,35.57,35.25,35.32,114119.0,33.7801,33.7801,33.4762,33.5427,114119.0
2023-11-14 13:30:00,35.32,35.33,34.97,35.05,94558.0,33.5427,33.5522,33.2103,33.2863,94558.0
2023-11-14 14:00:00,35.02,35.34,34.98,35.32,91892.0,33.2578,33.5617,33.2198,33.5427,91892.0
2023-11-14 14:30:00,35.32,35.58,35.31,35.51,99563.0,33.5427,33.7896,33.5332,33.7231,99563.0
2023-11-14 15:00:00,35.52,35.57,35.4,35.49,86800.0,33.7326,33.7801,33.6186,33.7041,86800.0
2023-11-14 15:30:00,35.48,35.53,35.27,35.36,301734.0,33.6946,33.7421,33.4952,33.5807,301734.0
2023-11-15 09:30:00,35.36,35.74,35.25,35.71,146500.0,33.5807,33.9415,33.4762,33.913,146500.0
2023-11-15 10:00:00,35.7,36.28,35.7,36.19,156374.0,33.9035,34.4544,33.9035,34.3689,156374.0
2023-11-15 10:30:00,36.2,36.49,36.17,36.23,164194.0,34.3784,34.6538,34.3499,34.4069,164194.0
2023-11-15 11:00:00,36.21,36.36,36.15,36.29,80748.0,34.3879,34.5303,34.3309,34.4639,80748.0
2023-11-15 11:30:00,36.29,36.31,36.08,36.21,199959.0,34.4639,34.4828,34.2644,34.3879,199959.0
2023-11-15 12:00:00,36.22,36.43,36.17,36.42,85768.0,34.3974,34.5968,34.3499,34.5873,85768.0
2023-11-15 12:30:00,36.42,36.53,36.28,36.35,162967.0,34.5873,34.6918,34.4544,34.5208,162967.0
2023-11-15 13:00:00,36.35,36.36,36.14,36.22,99764.0,34.5208,34.5303,34.3214,34.3974,99764.0
2023-11-15 13:30:00,36.21,36.36,36.2,36.33,57174.0,34.3879,34.5303,34.3784,34.5018,57174.0
2023-11-15 14:00:00,36.35,36.36,36.2,36.25,69279.0,34.5208,34.5303,34.3784,34.4259,69279.0
2023-11-15 14:30:00,36.26,36.29,36.11,36.13,44972.0,34.4354,34.4639,34.2929,34.3119,44972.0
2023-11-15 15:00:00,36.12,36.33,36.08,36.31,77988.0,34.3024,34.5018,34.2644,34.4828,77988.0
2023-11-15 15:30:00,36.3,36.38,36.08,36.09,244035.0,34.4734,34.5493,34.2644,34.2739,244035.0
2023-11-16 09:30:00,35.94,36.0,35.13,35.33,253150.0,34.1315,34.1884,33.3622,33.5522,253150.0
2023-11-16 10:00:00,35.3,35.39,35.06,35.3,80594.0,33.5237,33.6091,33.2957,33.5237,80594.0
2023-11-16 10:30:00,35.3,35.37,35.11,35.17,105392.0,33.5237,33.5901,33.3432,33.4002,105392.0
2023-11-16 11:00:00,35.19,35.39,35.16,35.3,113429.0,33.4192,33.6091,33.3907,33.5237,113429.0
2023-11-16 11:30:00,35.29,35.38,35.22,35.32,74470.0,33.5142,33.5996,33.4477,33.5427,74470.0
2023-11-16 12:00:00,35.32,35.35,35.13,35.27,89867.0,33.5427,33.5712,33.3622,33.4952,89867.0
2023-11-16 12:30:00,35.26,35.36,35.2,35.3,71721.0,33.4857,33.5807,33.4287,33.5237,71721.0
2023-11-16 13:00:00,35.3,35.69,35.26,35.49,137920.0,33.5237,33.894,33.4857,33.7041,137920.0
2023-11-16 13:30:00,35.5,35.56,35.45,35.53,74705.0,33.7136,33.7706,33.6661,33.7421,74705.0
2023-11-16 14:00:00,35.51,35.56,35.37,35.38,43949.0,33.7231,33.7706,33.5901,33.5996,43949.0
2023-11-16 14:30:00,35.38,35.57,35.38,35.51,84897.0,33.5996,33.7801,33.5996,33.7231,84897.0
2023-11-16 15:00:00,35.51,35.67,35.51,35.62,82393.0,33.7231,33.8751,33.7231,33.8276,82393.0
2023-11-16 15:30:00,35.62,35.75,35.53,35.71,289860.0,33.8276,33.951,33.7421,33.913,289860.0
2023-11-17 09:30:00,36.25,36.47,35.4,35.59,137915.0,34.4259,34.6348,33.6186,33.7991,137915.0
2023-11-17 10:00:00,35.63,35.83,35.54,35.81,161150.0,33.8371,34.027,33.7516,34.008,161150.0
2023-11-17 10:30:00,35.8,35.95,35.71,35.91,106831.0,33.9985,34.141,33.913,34.103,106831.0
2023-11-17 11:00:00,35.92,36.09,35.86,35.9,75209.0,34.1125,34.2739,34.0555,34.0935,75209.0
2023-11-17 11:30:00,35.89,36.01,35.84,35.87,125008.0,34.084,34.1979,34.0365,34.065,125008.0
2023-11-17 12:00:00,35.85,36.03,35.83,35.93,114832.0,34.046,34.2169,34.027,34.122,114832.0
2023-11-17 12:30:00,35.93,35.98,35.88,35.98,135748.0,34.122,34.1695,34.0745,34.1695,135748.0
2023-11-17 13:00:00,35.97,35.98,35.68,35.7,44287.0,34.16,34.1695,33.8845,33.9035,44287.0
2023-11-17 13:30:00,35.71,35.89,35.71,35.86,39607.0,33.913,34.084,33.913,34.0555,39607.0
2023-11-17 14:00:00,35.86,35.87,35.75,35.78,50000.0,34.0555,34.065,33.951,33.9795,50000.0
2023-11-17 14:30:00,35.79,35.82,35.75,35.82,23019.0,33.989,34.0175,33.951,34.0175,23019.0
2023-11-17 15:00:00,35.81,35.94,35.8,35.94,87011.0,34.008,34.1315,33.9985,34.1315,87011.0
2023-11-17 15:30:00,35.94,36.09,35.86,36.07,267703.0,34.1315,34.2739,34.0555,34.2549,267703.0
2023-11-20 09:30:00,36.26,36.26,35.56,35.87,197418.0,34.4354,34.4354,33.7706,34.065,197418.0
2023-11-20 10:00:00,35.82,36.05,35.68,35.98,109718.0,34.0175,34.2359,33.8845,34.1695,109718.0
2023-11-20 10:30:00,35.96,36.11,35.85,36.0,87545.0,34.1505,34.2929,34.046,34.1884,87545.0
2023-11-20 11:00:00,36.02,36.02,35.87,35.96,60312.0,34.2074,34.2074,34.065,34.1505,60312.0
2023-11-20 11:30:00,35.97,35.98,35.83,35.88,41716.0,34.16,34.1695,34.027,34.0745,41716.0
2023-11-20 12:00:00,35.87,35.88,35.66,35.69,58276.0,34.065,34.0745,33.8656,33.894,58276.0
2023-11-20 12:30:00,35.69,35.79,35.65,35.79,34597.0,33.894,33.989,33.8561,33.989,34597.0
2023-11-20 13:00:00,35.79,35.92,35.76,35.83,40014.0,33.989,34.1125,33.9605,34.027,40014.0
2023-11-20 13:30:00,35.82,35.86,35.8,35.8,34792.0,34.0175,34.0555,33.9985,33.9985,34792.0
2023-11-20 14:00:00,35.82,35.86,35.78,35.79,42928.0,34.0175,34.0555,33.9795,33.989,42928.0
2023-11-20 14:30:00,35.79,35.92,35.78,35.84,51194.0,33.989,34.1125,33.9795,34.0365,51194.0
2023-11-20 15:00:00,35.84,35.93,35.81,35.89,34154.0,34.0365,34.122,34.008,34.084,34154.0
2023-11-20 15:30:00,35.88,35.88,35.74,35.77,171861.0,34.0745,34.0745,33.9415,33.97,171861.0
2023-11-21 09:30:00,35.02,35.29,34.03,34.15,323411.0,33.2578,33.5142,32.3176,32.4315,323411.0
2023-11-21 10:00:00,34.17,34.5,34.16,34.34,86903.0,32.4505,32.7639,32.441,32.612,86903.0
2023-11-21 10:30:00,34.36,34.61,34.31,34.58,109140.0,32.631,32.8684,32.5835,32.8399,109140.0
2023-11-21 11:00:00,34.59,34.72,34.54,34.66,96529.0,32.8494,32.9729,32.8019,32.9159,96529.0
2023-11-21 11:30:00,34.66,34.87,34.62,34.75,69020.0,32.9159,33.1153,32.8779,33.0013,69020.0
2023-11-21 12:00:00,34.75,34.76,34.54,34.59,50070.0,33.0013,33.0108,32.8019,32.8494,50070.0
2023-11-21 12:30:00,34.6,34.69,34.56,34.68,33631.0,32.8589,32.9444,32.8209,32.9349,33631.0
2023-11-21 13:00:00,34.65,34.71,34.54,34.6,53329.0,32.9064,32.9634,32.8019,32.8589,53329.0
2023-11-21 13:30:00,34.6,34.72,34.58,34.63,79553.0,32.8589,32.9729,32.8399,32.8874,79553.0
2023-11-21 14:00:00,34.63,34.63,34.39,34.43,113939.0,32.8874,32.8874,32.6595,32.6975,113939.0
2023-11-21 14:30:00,34.43,34.49,34.31,34.42,63347.0,32.6975,32.7544,32.5835,32.688,63347.0
2023-11-21 15:00:00,34.42,34.49,34.29,34.32,111181.0,32.688,32.7544,32.5645,32.593,111181.0
2023-11-21 15:30:00,34.31,34.37,34.23,34.31,248698.0,32.5835,32.6405,32.5075,32.5835,248698.0
2023-11-22 09:30:00,34.69,34.88,34.29,34.77,59564.0,32.9444,33.1248,32.5645,33.0203,59564.0
2023-11-22 10:00:00,34.73,34.97,34.61,34.94,47926.0,32.9824,33.2103,32.8684,33.1818,47926.0
2023-11-22 10:30:00,34.99,35.0,34.83,34.92,122799.0,33.2293,33.2388,33.0773,33.1628,122799.0
2023-11-22 11:00:00,34.92,34.92,34.63,34.63,57068.0,33.1628,33.1628,32.8874,32.8874,57068.0
2023-11-22 11:30:00,34.63,34.76,34.61,34.75,35332.0,32.8874,33.0108,32.8684,33.0013,35332.0
2023-11-22 12:00:00,34.75,34.79,34.62,34.64,75449.0,33.0013,33.0393,32.8779,32.8969,75449.0
2023-11-22 12:30:00,34.63,34.67,34.38,34.4,69659.0,32.8874,32.9254,32.65,32.669,69659.0
2023-11-22 13:00:00,34.41,34.46,34.34,34.41,63283.0,32.6785,32.7259,32.612,32.6785,63283.0
2023-11-22 13:30:00,34.4,34.45,34.34,34.38,30728.0,32.669,32.7164,32.612,32.65,30728.0
2023-11-22 14:00:00,34.39,34.42,34.24,34.27,31028.0,32.6595,32.688,32.517,32.5455,31028.0
2023-11-22 14:30:00,34.27,34.31,34.17,34.27,44627.0,32.5455,32.5835,32.4505,32.5455,44627.0
2023-11-22 15:00:00,34.27,34.44,34.27,34.44,39733.0,32.5455,32.7069,32.5455,32.7069,39733.0
2023-11-22 15:30:00,34.44,34.49,34.38,34.39,194125.0,32.7069,32.7544,32.65,32.6595,194125.0
2023-11-24 09:30:00,34.53,34.78,34.24,34.47,87228.0,32.7924,33.0298,32.517,32.7354,87228.0
2023-11-24 10:00:00,34.46,34.61,34.37,34.47,53103.0,32.7259,32.8684,32.6405,32.7354,53103.0
2023-11-24 10:30:00,34.47,34.6,34.45,34.51,30799.0,32.7354,32.8589,32.7164,32.7734,30799.0
2023-11-24 11:00:00,34.51,34.51,34.23,34.29,31370.0,32.7734,32.7734,32.5075,32.5645,31370.0
2023-11-24 11:30:00,34.28,34.31,34.13,34.23,42916.0,32.555,32.5835,32.4125,32.5075,42916.0
2023-11-24 12:00:00,34.22,34.35,34.21,34.29,26530.0,32.498,32.6215,32.4885,32.5645,26530.0
2023-11-24 12:30:00,34.3,34.44,34.28,34.35,96649.0,32.574,32.7069,32.555,32.6215,96649.0
2023-11-27 09:30:00,34.28,34.29,33.66,33.83,119712.0,32.555,32.5645,31.9662,32.1276,119712.0
2023-11-27 10:00:00,33.88,34.13,33.84,34.1,63232.0,32.1751,32.4125,32.1371,32.3841,63232.0
2023-11-27 10:30:00,34.11,34.27,34.1,34.12,75475.0,32.3936,32.5455,32.3841,32.4031,75475.0
2023-11-27 11:00:00,34.13,34.27,34.09,34.19,54811.0,32.4125,32.5455,32.3746,32.4695,54811.0
2023-11-27 11:30:00,34.19,34.23,33.99,34.06,64734.0,32.4695,32.5075,32.2796,32.3461,64734.0
2023-11-27 12:00:00,34.03,34.1,33.95,34.09,36960.0,32.3176,32.3841,32.2416,32.3746,36960.0
2023-11-27 12:30:00,34.09,34.17,34.03,34.07,40601.0,32.3746,32.4505,32.3176,32.3556,40601.0
2023-11-27 13:00:00,34.06,34.08,33.95,34.01,31598.0,32.3461,32.3651,32.2416,32.2986,31598.0
2023-11-27 13:30:00,34.01,34.26,34.0,34.26,55706.0,32.2986,32.536,32.2891,32.536,55706.0
2023-11-27 14:00:00,34.28,34.33,34.2,34.21,41026.0,32.555,32.6025,32.479,32.4885,41026.0
2023-11-27 14:30:00,34.21,34.29,34.21,34.24,37507.0,32.4885,32.5645,32.4885,32.517,37507.0
2023-11-27 15:00:00,34.26,34.43,34.24,34.39,71522.0,32.536,32.6975,32.517,32.6595,71522.0
2023-11-27 15:30:00,34.4,34.5,34.35,34.4,209018.0,32.669,32.7639,32.6215,32.669,209018.0
2023-11-28 09:30:00,34.3,34.3,33.74,33.94,98885.0,32.574,32.574,32.0422,32.2321,98885.0
2023-11-28 10:00:00,33.93,34.15,33.88,34.1,103650.0,32.2226,32.4315,32.1751,32.3841,103650.0
2023-11-28 10:30:00,34.09,34.43,34.04,34.43,74979.0,32.3746,32.6975,32.3271,32.6975,74979.0
2023-11-28 11:00:00,34.44,34.48,34.22,34.35,54763.0,32.7069,32.7449,32.498,32.6215,54763.0
2023-11-28 11:30:00,34.36,34.48,34.34,34.47,38928.0,32.631,32.7449,32.612,32.7354,38928.0
2023-11-28 12:00:00,34.46,34.5,34.36,34.41,35829.0,32.7259,32.7639,32.631,32.6785,35829.0
2023-11-28 12:30:00,34.4,34.41,34.16,34.16,33322.0,32.669,32.6785,32.441,32.441,33322.0
2023-11-28 13:00:00,34.16,34.21,34.0,34.14,165432.0,32.441,32.4885,32.2891,32.422,165432.0
2023-11-28 13:30:00,34.15,34.23,34.1,34.12,99233.0,32.4315,32.5075,32.3841,32.4031,99233.0
2023-11-28 14:00:00,34.14,34.17,34.1,34.12,50556.0,32.422,32.4505,32.3841,32.4031,50556.0
2023-11-28 14:30:00,34.13,34.25,34.08,34.25,61602.0,32.4125,32.5265,32.3651,32.5265,61602.0
2023-11-28 15:00:00,34.25,34.4,34.22,34.35,112429.0,32.5265,32.669,32.498,32.6215,112429.0
2023-11-28 15:30:00,34.36,34.57,34.29,34.56,374411.0,32.631,32.8304,32.5645,32.8209,374411.0
2023-11-29 09:30:00,34.69,36.06,34.69,36.02,280985.0,32.9444,34.2454,32.9444,34.2074,280985.0
2023-11-29 10:00:00,36.01,36.24,35.89,36.16,269240.0,34.1979,34.4164,34.084,34.3404,269240.0
2023-11-29 10:30:00,36.16,36.32,35.74,35.94,231203.0,34.3404,34.4923,33.9415,34.1315,231203.0
2023-11-29 11:00:00,35.93,35.98,35.73,35.75,88344.0,34.122,34.1695,33.932,33.951,88344.0
2023-11-29 11:30:00,35.76,35.88,35.67,35.8,64250.0,33.9605,34.0745,33.8751,33.9985,64250.0
2023-11-29 12:00:00,35.81,35.88,35.72,35.87,61690.0,34.008,34.0745,33.9225,34.065,61690.0
2023-11-29 12:30:00,35.87,36.04,35.84,35.88,76779.0,34.065,34.2264,34.0365,34.0745,76779.0
2023-11-29 13:00:00,35.88,35.91,35.76,35.84,54357.0,34.0745,34.103,33.9605,34.0365,54357.0
2023-11-29 13:30:00,35.84,35.85,35.73,35.76,84139.0,34.0365,34.046,33.932,33.9605,84139.0
2023-11-29 14:00:00,35.75,35.88,35.74,35.78,56898.0,33.951,34.0745,33.9415,33.9795,56898.0
2023-11-29 14:30:00,35.78,35.78,35.54,35.55,71485.0,33.9795,33.9795,33.7516,33.7611,71485.0
2023-11-29 15:00:00,35.54,35.57,35.4,35.44,82684.0,33.7516,33.7801,33.6186,33.6566,82684.0
2023-11-29 15:30:00,35.43,35.48,35.34,35.44,275489.0,33.6471,33.6946,33.5617,33.6566,275489.0
2023-11-30 09:30:00,35.53,35.88,35.07,35.88,99829.0,33.7421,34.0745,33.3052,34.0745,99829.0
2023-11-30 10:00:00,35.84,36.04,35.73,36.04,104307.0,34.0365,34.2264,33.932,34.2264,104307.0
2023-11-30 10:30:00,36.06,36.06,35.73,35.95,53513.0,34.2454,34.2454,33.932,34.141,53513.0
2023-11-30 11:00:00,35.95,36.11,35.73,35.87,49705.0,34.141,34.2929,33.932,34.065,49705.0
2023-11-30 11:30:00,35.84,35.92,35.7,35.72,47285.0,34.0365,34.1125,33.9035,33.9225,47285.0
2023-11-30 12:00:00,35.73,35.9,35.71,35.81,55103.0,33.932,34.0935,33.913,34.008,55103.0
2023-11-30 12:30:00,35.8,35.93,35.74,35.91,55911.0,33.9985,34.122,33.9415,34.103,55911.0
2023-11-30 13:00:00,35.9,36.06,35.83,35.99,71001.0,34.0935,34.2454,34.027,34.179,71001.0
2023-11-30 13:30:00,36.0,36.03,35.87,35.91,39271.0,34.1884,34.2169,34.065,34.103,39271.0
2023-11-30 14:00:00,35.91,36.02,35.89,36.0,63321.0,34.103,34.2074,34.084,34.1884,63321.0
2023-11-30 14:30:00,36.02,36.03,35.87,35.95,88626.0,34.2074,34.2169,34.065,34.141,88626.0
2023-11-30 15:00:00,35.94,35.95,35.74,35.75,95061.0,34.1315,34.141,33.9415,33.951,95061.0
2023-11-30 15:30:00,35.76,35.8,35.49,35.64,337923.0,33.9605,33.9985,33.7041,33.8466,337923.0
2023-12-01 09:30:00,35.4,36.22,35.2,36.2,213678.0,33.6186,34.3974,33.4287,34.3784,213678.0
2023-12-01 10:00:00,36.23,36.85,36.23,36.81,189522.0,34.4069,34.9957,34.4069,34.9577,189522.0
2023-12-01 10:30:00,36.81,36.88,36.62,36.73,129778.0,34.9577,35.0242,34.7772,34.8817,129778.0
2023-12-01 11:00:00,36.7,37.16,36.58,37.15,149604.0,34.8532,35.2901,34.7393,35.2806,149604.0
2023-12-01 11:30:00,37.16,37.7,37.08,37.66,130615.0,35.2901,35.8029,35.2141,35.7649,130615.0
2023-12-01 12:00:00,37.68,38.17,37.68,38.12,282885.0,35.7839,36.2493,35.7839,36.2018,282885.0
2023-12-01 12:30:00,38.11,38.44,38.01,38.33,289537.0,36.1923,36.5057,36.0973,36.4012,289537.0
2023-12-01 13:00:00,38.36,38.42,38.09,38.38,243428.0,36.4297,36.4867,36.1733,36.4487,243428.0
2023-12-01 13:30:00,38.38,38.81,38.37,38.74,383606.0,36.4487,36.857,36.4392,36.7906,383606.0
2023-12-01 14:00:00,38.74,39.01,38.53,38.68,380152.0,36.7906,37.047,36.5911,36.7336,380152.0
2023-12-01 14:30:00,38.68,38.73,38.44,38.46,129489.0,36.7336,36.7811,36.5057,36.5247,129489.0
2023-12-01 15:00:00,38.48,38.52,38.23,38.26,174223.0,36.5437,36.5816,36.3062,36.3347,174223.0
2023-12-01 15:30:00,38.27,38.52,38.15,38.32,624079.0,36.3442,36.5816,36.2303,36.3917,624079.0
2023-12-04 09:30:00,37.77,38.98,37.52,38.23,198323.0,35.8694,37.0185,35.632,36.3062,198323.0
2023-12-04 10:00:00,38.17,38.47,38.11,38.2,105454.0,36.2493,36.5342,36.1923,36.2777,105454.0
2023-12-04 10:30:00,38.18,38.47,38.08,38.3,85077.0,36.2587,36.5342,36.1638,36.3727,85077.0
2023-12-04 11:00:00,38.28,38.65,38.19,38.54,98990.0,36.3537,36.7051,36.2682,36.6006,98990.0
2023-12-04 11:30:00,38.5,38.64,38.35,38.61,82617.0,36.5626,36.6956,36.4202,36.6671,82617.0
2023-12-04 12:00:00,38.61,38.67,38.52,38.58,48585.0,36.6671,36.7241,36.5816,36.6386,48585.0
2023-12-04 12:30:00,38.57,38.95,38.54,38.91,167995.0,36.6291,36.99,36.6006,36.952,167995.0
2023-12-04 13:00:00,38.85,39.03,38.83,38.9,116663.0,36.895,37.066,36.876,36.9425,116663.0
2023-12-04 13:30:00,38.87,38.91,38.65,38.77,67205.0,36.914,36.952,36.7051,36.8191,67205.0
2023-12-04 14:00:00,38.79,38.93,38.63,38.66,77555.0,36.8381,36.971,36.6861,36.7146,77555.0
2023-12-04 14:30:00,38.66,38.95,38.66,38.91,115006.0,36.7146,36.99,36.7146,36.952,115006.0
2023-12-04 15:00:00,38.91,39.03,38.75,38.77,145631.0,36.952,37.066,36.8001,36.8191,145631.0
2023-12-04 15:30:00,38.78,38.88,38.65,38.69,361275.0,36.8286,36.9235,36.7051,36.7431,361275.0
2023-12-05 09:30:00,38.31,38.35,37.57,37.68,201389.0,36.3822,36.4202,35.6794,35.7839,201389.0
2023-12-05 10:00:00,37.71,37.99,37.5,37.74,152433.0,35.8124,36.0783,35.613,35.8409,152433.0
2023-12-05 10:30:00,37.81,37.81,37.52,37.77,119339.0,35.9074,35.9074,35.632,35.8694,119339.0
2023-12-05 11:00:00,37.78,38.1,37.74,37.92,123155.0,35.8789,36.1828,35.8409,36.0118,123155.0
2023-12-05 11:30:00,37.91,38.1,37.81,37.83,56845.0,36.0023,36.1828,35.9074,35.9264,56845.0
2023-12-05 12:00:00,37.81,37.98,37.76,37.78,56618.0,35.9074,36.0688,35.8599,35.8789,56618.0
2023-12-05 12:30:00,37.78,37.87,37.69,37.85,62144.0,35.8789,35.9643,35.7934,35.9454,62144.0
2023-12-05 13:00:00,37.82,37.87,37.69,37.78,92653.0,35.9169,35.9643,35.7934,35.8789,92653.0
2023-12-05 13:30:00,37.78,37.87,37.73,37.81,56285.0,35.8789,35.9643,35.8314,35.9074,56285.0
2023-12-05 14:00:00,37.82,37.95,37.63,37.64,127196.0,35.9169,36.0403,35.7364,35.7459,127196.0
2023-12-05 14:30:00,37.64,37.77,37.57,37.69,75743.0,35.7459,35.8694,35.6794,35.7934,75743.0
2023-12-05 15:00:00,37.7,37.8,37.6,37.63,119914.0,35.8029,35.8979,35.7079,35.7364,119914.0
2023-12-05 15:30:00,37.62,37.67,37.31,37.37,414567.0,35.7269,35.7744,35.4325,35.4895,414567.0
2023-12-06 09:30:00,37.91,38.44,37.7,38.35,137089.0,36.0023,36.5057,35.8029,36.4202,137089.0
2023-12-06 10:00:00,38.37,38.69,38.32,38.32,117641.0,36.4392,36.7431,36.3917,36.3917,117641.0
2023-12-06 10:30:00,38.34,38.59,38.22,38.27,109999.0,36.4107,36.6481,36.2967,36.3442,109999.0
2023-12-06 11:00:00,38.26,38.42,37.95,38.33,198046.0,36.3347,36.4867,36.0403,36.4012,198046.0
2023-12-06 11:30:00,38.32,38.32,37.98,38.16,90923.0,36.3917,36.3917,36.0688,36.2398,90923.0
2023-12-06 12:00:00,38.14,38.14,37.9,37.95,69529.0,36.2208,36.2208,35.9928,36.0403,69529.0
2023-12-06 12:30:00,37.95,37.95,37.68,37.68,101675.0,36.0403,36.0403,35.7839,35.7839,101675.0
2023-12-06 13:00:00,37.68,37.91,37.68,37.91,51899.0,35.7839,36.0023,35.7839,36.0023,51899.0
2023-12-06 13:30:00,37.9,37.99,37.87,37.87,58287.0,35.9928,36.0783,35.9643,35.9643,58287.0
2023-12-06 14:00:00,37.88,38.06,37.82,37.84,56980.0,35.9738,36.1448,35.9169,35.9359,56980.0
2023-12-06 14:30:00,37.84,37.88,37.66,37.71,75546.0,35.9359,35.9738,35.7649,35.8124,75546.0
2023-12-06 15:00:00,37.7,37.79,37.27,37.3,103010.0,35.8029,35.8884,35.3945,35.423,103010.0
2023-12-06 15:30:00,37.29,37.33,37.05,37.15,332243.0,35.4135,35.4515,35.1856,35.2806,332243.0
2023-12-07 09:30:00,37.34,37.84,37.18,37.83,72609.0,35.461,35.9359,35.3091,35.9264,72609.0
2023-12-07 10:00:00,37.82,38.22,37.78,38.11,99690.0,35.9169,36.2967,35.8789,36.1923,99690.0
2023-12-07 10:30:00,38.1,38.13,37.94,38.0,67327.0,36.1828,36.2113,36.0308,36.0878,67327.0
2023-12-07 11:00:00,38.05,38.14,37.85,37.94,49598.0,36.1353,36.2208,35.9454,36.0308,49598.0
2023-12-07 11:30:00,37.92,38.02,37.87,37.94,38308.0,36.0118,36.1068,35.9643,36.0308,38308.0
2023-12-07 12:00:00,37.97,38.05,37.9,37.91,24906.0,36.0593,36.1353,35.9928,36.0023,24906.0
2023-12-07 12:30:00,37.91,38.1,37.9,37.93,34806.0,36.0023,36.1828,35.9928,36.0213,34806.0
2023-12-07 13:00:00,37.95,38.19,37.95,38.18,35439.0,36.0403,36.2682,36.0403,36.2587,35439.0
2023-12-07 13:30:00,38.18,38.27,38.13,38.25,58898.0,36.2587,36.3442,36.2113,36.3252,58898.0
2023-12-07 14:00:00,38.25,38.4,38.24,38.34,57649.0,36.3252,36.4677,36.3157,36.4107,57649.0
2023-12-07 14:30:00,38.34,38.43,38.28,38.3,58463.0,36.4107,36.4962,36.3537,36.3727,58463.0
2023-12-07 15:00:00,38.29,38.42,38.27,38.41,51001.0,36.3632,36.4867,36.3442,36.4772,51001.0
2023-12-07 15:30:00,38.4,38.49,38.3,38.37,232399.0,36.4677,36.5531,36.3727,36.4392,232399.0
2023-12-08 09:30:00,38.5,39.34,38.15,39.19,166631.0,36.5626,37.3604,36.2303,37.2179,166631.0
2023-12-08 10:00:00,39.19,39.64,39.18,39.47,158934.0,37.2179,37.6453,37.2084,37.4838,158934.0
2023-12-08 10:30:00,39.45,39.48,39.26,39.31,115497.0,37.4648,37.4933,37.2844,37.3319,115497.0
2023-12-08 11:00:00,39.31,39.32,38.79,38.87,91070.0,37.3319,37.3414,36.8381,36.914,91070.0
2023-12-08 11:30:00,38.89,39.07,38.71,38.82,76410.0,36.933,37.104,36.7621,36.8665,76410.0
2023-12-08 12:00:00,38.83,38.86,38.6,38.75,36756.0,36.876,36.9045,36.6576,36.8001,36756.0
2023-12-08 12:30:00,38.76,38.88,38.72,38.76,42551.0,36.8096,36.9235,36.7716,36.8096,42551.0
2023-12-08 13:00:00,38.75,38.95,38.7,38.93,54642.0,36.8001,36.99,36.7526,36.971,54642.0
2023-12-08 13:30:00,38.92,38.92,38.66,38.75,42970.0,36.9615,36.9615,36.7146,36.8001,42970.0
2023-12-08 14:00:00,38.76,38.91,38.75,38.85,54576.0,36.8096,36.952,36.8001,36.895,54576.0
2023-12-08 14:30:00,38.86,38.97,38.79,38.85,87096.0,36.9045,37.009,36.8381,36.895,87096.0
2023-12-08 15:00:00,38.86,39.0,38.84,39.0,70577.0,36.9045,37.0375,36.8855,37.0375,70577.0
2023-12-08 15:30:00,39.0,39.09,38.87,38.91,181551.0,37.0375,37.123,36.914,36.952,181551.0
2023-12-11 09:30:00,38.77,39.09,38.43,38.66,114661.0,36.8191,37.123,36.4962,36.7146,114661.0
2023-12-11 10:00:00,38.72,39.02,38.69,38.8,63436.0,36.7716,37.0565,36.7431,36.8475,63436.0
2023-12-11 10:30:00,38.81,38.98,38.79,38.93,47267.0,36.857,37.0185,36.8381,36.971,47267.0
2023-12-11 11:00:00,38.91,38.95,38.7,38.84,40105.0,36.952,36.99,36.7526,36.8855,40105.0
2023-12-11 11:30:00,38.82,38.91,38.71,38.86,34818.0,36.8665,36.952,36.7621,36.9045,34818.0
2023-12-11 12:00:00,38.87,38.87,38.73,38.76,25605.0,36.914,36.914,36.7811,36.8096,25605.0
2023-12-11 12:30:00,38.78,38.88,38.77,38.84,16047.0,36.8286,36.9235,36.8191,36.8855,16047.0
2023-12-11 13:00:00,38.84,38.89,38.76,38.85,18132.0,36.8855,36.933,36.8096,36.895,18132.0
2023-12-11 13:30:00,38.84,38.91,38.8,38.83,19355.0,36.8855,36.952,36.8475,36.876,19355.0
2023-12-11 14:00:00,38.84,38.98,38.8,38.91,34360.0,36.8855,37.0185,36.8475,36.952,34360.0
2023-12-11 14:30:00,38.91,38.94,38.8,38.81,31651.0,36.952,36.9805,36.8475,36.857,31651.0
2023-12-11 15:00:00,38.81,38.85,38.7,38.7,49294.0,36.857,36.895,36.7526,36.7526,49294.0
2023-12-11 15:30:00,38.68,38.72,38.56,38.63,149386.0,36.7336,36.7716,36.6196,36.6861,149386.0
2023-12-12 09:30:00,38.59,38.84,37.91,38.04,106533.0,36.6481,36.8855,36.0023,36.1258,106533.0
2023-12-12 10:00:00,38.03,38.25,37.93,38.09,85267.0,36.1163,36.3252,36.0213,36.1733,85267.0
2023-12-12 10:30:00,38.11,38.57,38.11,38.54,80765.0,36.1923,36.6291,36.1923,36.6006,80765.0
2023-12-12 11:00:00,38.54,38.55,38.18,38.25,85272.0,36.6006,36.6101,36.2587,36.3252,85272.0
2023-12-12 11:30:00,38.25,38.3,38.18,38.3,37971.0,36.3252,36.3727,36.2587,36.3727,37971.0
2023-12-12 12:00:00,38.29,38.34,38.23,38.32,41086.0,36.3632,36.4107,36.3062,36.3917,41086.0
2023-12-12 12:30:00,38.33,38.39,38.26,38.27,36324.0,36.4012,36.4582,36.3347,36.3442,36324.0
2023-12-12 13:00:00,38.27,38.45,38.27,38.42,24202.0,36.3442,36.5152,36.3442,36.4867,24202.0
2023-12-12 13:30:00,38.43,38.47,38.27,38.29,43477.0,36.4962,36.5342,36.3442,36.3632,43477.0
2023-12-12 14:00:00,38.27,38.35,38.17,38.32,30577.0,36.3442,36.4202,36.2493,36.3917,30577.0
2023-12-12 14:30:00,38.32,38.34,38.22,38.23,49928.0,36.3917,36.4107,36.2967,36.3062,49928.0
2023-12-12 15:00:00,38.23,38.32,38.14,38.24,109497.0,36.3062,36.3917,36.2208,36.3157,109497.0
2023-12-12 15:30:00,38.23,38.23,38.07,38.11,186748.0,36.3062,36.3062,36.1543,36.1923,186748.0
2023-12-13 09:30:00,38.22,38.58,38.08,38.5,118520.0,36.2967,36.6386,36.1638,36.5626,118520.0
2023-12-13 10:00:00,38.5,38.94,38.5,38.84,133098.0,36.5626,36.9805,36.5626,36.8855,133098.0
2023-12-13 10:30:00,38.83,38.85,38.64,38.76,65069.0,36.876,36.895,36.6956,36.8096,65069.0
2023-12-13 11:00:00,38.77,38.77,38.57,38.66,31360.0,36.8191,36.8191,36.6291,36.7146,31360.0
2023-12-13 11:30:00,38.66,38.75,38.61,38.75,43798.0,36.7146,36.8001,36.6671,36.8001,43798.0
2023-12-13 12:00:00,38.77,38.77,38.6,38.63,33545.0,36.8191,36.8191,36.6576,36.6861,33545.0
2023-12-13 12:30:00,38.63,38.74,38.63,38.68,34134.0,36.6861,36.7906,36.6861,36.7336,34134.0
2023-12-13 13:00:00,38.68,38.68,38.42,38.49,24076.0,36.7336,36.7336,36.4867,36.5531,24076.0
2023-12-13 13:30:00,38.49,38.57,38.44,38.57,36713.0,36.5531,36.6291,36.5057,36.6291,36713.0
2023-12-13 14:00:00,38.62,39.74,38.61,39.69,214819.0,36.6766,37.7402,36.6671,37.6928,214819.0
2023-12-13 14:30:00,39.7,41.02,39.65,40.95,297074.0,37.7023,38.9558,37.6548,38.8894,297074.0
2023-12-13 15:00:00,40.97,41.56,40.95,41.13,325971.0,38.9084,39.4687,38.8894,39.0603,325971.0
2023-12-13 15:30:00,41.13,41.84,41.06,41.81,704962.0,39.0603,39.7346,38.9938,39.7061,704962.0
2023-12-14 09:30:00,43.75,45.87,43.74,45.78,619776.0,41.5485,43.5618,41.539,43.4763,619776.0
2023-12-14 10:00:00,45.78,45.84,44.04,44.61,521318.0,43.4763,43.5333,41.8239,42.3652,521318.0
2023-12-14 10:30:00,44.62,44.93,44.14,44.93,301396.0,42.3747,42.6691,41.9188,42.6691,301396.0
2023-12-14 11:00:00,44.93,45.27,44.78,45.21,324093.0,42.6691,42.992,42.5266,42.935,324093.0
2023-12-14 11:30:00,45.25,45.7,45.24,45.5,223249.0,42.973,43.4003,42.9635,43.2104,223249.0
2023-12-14 12:00:00,45.51,45.94,45.43,45.87,177848.0,43.2199,43.6283,43.1439,43.5618,177848.0
2023-12-14 12:30:00,45.89,46.15,45.6,45.7,276388.0,43.5808,43.8277,43.3054,43.4003,276388.0
2023-12-14 13:00:00,45.69,45.99,45.45,45.64,246980.0,43.3908,43.6757,43.1629,43.3434,246980.0
2023-12-14 13:30:00,45.63,45.86,45.22,45.4,158119.0,43.3339,43.5523,42.9445,43.1154,158119.0
2023-12-14 14:00:00,45.4,45.86,45.37,45.76,126586.0,43.1154,43.5523,43.0869,43.4573,126586.0
2023-12-14 14:30:00,45.76,45.88,45.66,45.73,146431.0,43.4573,43.5713,43.3623,43.4288,146431.0
2023-12-14 15:00:00,45.72,45.95,45.42,45.79,253720.0,43.4193,43.6378,43.1344,43.4858,253720.0
2023-12-14 15:30:00,45.78,45.93,45.59,45.66,764127.0,43.4763,43.6188,43.2959,43.3623,764127.0
2023-12-15 09:30:00,45.7,45.82,44.38,44.63,468373.0,43.4003,43.5143,42.1468,42.3842,468373.0
2023-12-15 10:00:00,44.65,45.0,44.4,44.8,173759.0,42.4032,42.7356,42.1658,42.5456,173759.0
2023-12-15 10:30:00,44.75,44.91,44.47,44.85,125572.0,42.4981,42.6501,42.2322,42.5931,125572.0
2023-12-15 11:00:00,44.84,44.94,44.42,44.57,95683.0,42.5836,42.6786,42.1847,42.3272,95683.0
2023-12-15 11:30:00,44.57,44.81,44.51,44.55,104557.0,42.3272,42.5551,42.2702,42.3082,104557.0
2023-12-15 12:00:00,44.55,44.7,44.49,44.6,207005.0,42.3082,42.4507,42.2512,42.3557,207005.0
2023-12-15 12:30:00,44.6,44.63,44.35,44.53,161706.0,42.3557,42.3842,42.1183,42.2892,161706.0
2023-12-15 13:00:00,44.53,44.65,44.26,44.32,65348.0,42.2892,42.4032,42.0328,42.0898,65348.0
2023-12-15 13:30:00,44.34,44.38,43.59,43.65,241665.0,42.1088,42.1468,41.3965,41.4535,241665.0
2023-12-15 14:00:00,43.63,43.92,43.6,43.76,137341.0,41.4345,41.7099,41.406,41.558,137341.0
2023-12-15 14:30:00,43.76,43.83,43.52,43.66,152557.0,41.558,41.6244,41.33,41.463,152557.0
2023-12-15 15:00:00,43.64,43.8,43.61,43.75,146098.0,41.444,41.5959,41.4155,41.5485,146098.0
2023-12-15 15:30:00,43.76,43.9,43.31,43.83,588260.0,41.558,41.6909,41.1306,41.6244,588260.0
2023-12-18 09:30:00,44.17,44.48,43.38,43.5,153358.0,41.9473,42.2417,41.1971,41.311,153358.0
2023-12-18 10:00:00,43.5,43.71,43.35,43.42,76359.0,41.311,41.5105,41.1686,41.2351,76359.0
2023-12-18 10:30:00,43.41,43.6,43.25,43.39,82724.0,41.2256,41.406,41.0736,41.2066,82724.0
2023-12-18 11:00:00,43.38,43.46,43.18,43.39,58602.0,41.1971,41.2731,41.0071,41.2066,58602.0
2023-12-18 11:30:00,43.37,43.54,43.26,43.44,43668.0,41.1876,41.349,41.0831,41.2541,43668.0
2023-12-18 12:00:00,43.46,43.62,43.38,43.45,34436.0,41.2731,41.425,41.1971,41.2636,34436.0
2023-12-18 12:30:00,43.45,43.51,43.25,43.38,74106.0,41.2636,41.3205,41.0736,41.1971,74106.0
2023-12-18 13:00:00,43.34,43.36,43.22,43.23,56775.0,41.1591,41.1781,41.0451,41.0546,56775.0
2023-12-18 13:30:00,43.23,43.38,43.18,43.35,29490.0,41.0546,41.1971,41.0071,41.1686,29490.0
2023-12-18 14:00:00,43.36,43.38,43.19,43.23,33951.0,41.1781,41.1971,41.0166,41.0546,33951.0
2023-12-18 14:30:00,43.24,43.33,43.15,43.23,67394.0,41.0641,41.1496,40.9787,41.0546,67394.0
2023-12-18 15:00:00,43.23,43.33,43.15,43.15,69403.0,41.0546,41.1496,40.9787,40.9787,69403.0
2023-12-18 15:30:00,43.15,43.35,43.04,43.04,260565.0,40.9787,41.1686,40.8742,40.8742,260565.0
2023-12-19 09:30:00,43.21,43.85,42.81,43.5,157601.0,41.0356,41.6434,40.6558,41.311,157601.0
2023-12-19 10:00:00,43.51,43.74,43.34,43.63,76933.0,41.3205,41.539,41.1591,41.4345,76933.0
2023-12-19 10:30:00,43.61,43.86,43.42,43.55,182301.0,41.4155,41.6529,41.2351,41.3585,182301.0
2023-12-19 11:00:00,43.52,43.76,43.48,43.58,60771.0,41.33,41.558,41.292,41.387,60771.0
2023-12-19 11:30:00,43.56,43.75,43.4,43.61,52437.0,41.368,41.5485,41.2161,41.4155,52437.0
2023-12-19 12:00:00,43.58,43.84,43.53,43.82,76923.0,41.387,41.6339,41.3395,41.6149,76923.0
2023-12-19 12:30:00,43.82,44.09,43.82,44.02,51093.0,41.6149,41.8714,41.6149,41.8049,51093.0
2023-12-19 13:00:00,44.03,44.07,43.91,43.94,37586.0,41.8144,41.8524,41.7004,41.7289,37586.0
2023-12-19 13:30:00,43.93,44.04,43.91,43.99,39685.0,41.7194,41.8239,41.7004,41.7764,39685.0
2023-12-19 14:00:00,44.01,44.02,43.92,44.0,46658.0,41.7954,41.8049,41.7099,41.7859,46658.0
2023-12-19 14:30:00,43.99,43.99,43.74,43.85,55529.0,41.7764,41.7764,41.539,41.6434,55529.0
2023-12-19 15:00:00,43.85,44.04,43.85,44.04,70655.0,41.6434,41.8239,41.6434,41.8239,70655.0
2023-12-19 15:30:00,44.04,44.05,43.88,43.94,205432.0,41.8239,41.8334,41.6719,41.7289,205432.0
2023-12-20 09:30:00,43.7,44.17,43.43,43.71,107996.0,41.501,41.9473,41.2446,41.5105,107996.0
2023-12-20 10:00:00,43.72,43.94,43.52,43.61,81894.0,41.52,41.7289,41.33,41.4155,81894.0
2023-12-20 10:30:00,43.63,43.71,43.46,43.62,93158.0,41.4345,41.5105,41.2731,41.425,93158.0
2023-12-20 11:00:00,43.6,43.8,43.59,43.61,47148.0,41.406,41.5959,41.3965,41.4155,47148.0
2023-12-20 11:30:00,43.62,43.62,43.38,43.49,49538.0,41.425,41.425,41.1971,41.3015,49538.0
2023-12-20 12:00:00,43.49,43.62,43.42,43.55,35746.0,41.3015,41.425,41.2351,41.3585,35746.0
2023-12-20 12:30:00,43.56,43.72,43.49,43.69,52459.0,41.368,41.52,41.3015,41.4915,52459.0
2023-12-20 13:00:00,43.7,43.77,43.6,43.67,41942.0,41.501,41.5675,41.406,41.4725,41942.0
2023-12-20 13:30:00,43.69,43.84,43.61,43.62,63425.0,41.4915,41.6339,41.4155,41.425,63425.0
2023-12-20 14:00:00,43.61,43.65,43.47,43.5,84868.0,41.4155,41.4535,41.2825,41.311,84868.0
2023-12-20 14:30:00,43.51,43.51,42.52,42.65,122791.0,41.3205,41.3205,40.3804,40.5038,122791.0
2023-12-20 15:00:00,42.6,43.07,42.31,42.69,153245.0,40.4563,40.9027,40.1809,40.5418,153245.0
2023-12-20 15:30:00,42.69,43.01,42.49,42.53,247529.0,40.5418,40.8457,40.3519,40.3899,247529.0
2023-12-21 09:30:00,43.35,43.59,43.07,43.33,112659.0,41.1686,41.3965,40.9027,41.1496,112659.0
2023-12-21 10:00:00,43.29,43.82,43.25,43.48,156518.0,41.1116,41.6149,41.0736,41.292,156518.0
2023-12-21 10:30:00,43.53,43.66,43.29,43.55,49018.0,41.3395,41.463,41.1116,41.3585,49018.0
2023-12-21 11:00:00,43.52,43.55,43.27,43.38,26156.0,41.33,41.3585,41.0926,41.1971,26156.0
2023-12-21 11:30:00,43.39,43.41,43.03,43.03,30096.0,41.2066,41.2256,40.8647,40.8647,30096.0
2023-12-21 12:00:00,42.98,43.22,42.91,43.16,37389.0,40.8172,41.0451,40.7507,40.9881,37389.0
2023-12-21 12:30:00,43.16,43.31,43.05,43.07,70290.0,40.9881,41.1306,40.8837,40.9027,70290.0
2023-12-21 13:00:00,43.07,43.21,42.97,43.16,47124.0,40.9027,41.0356,40.8077,40.9881,47124.0
2023-12-21 13:30:00,43.16,43.27,43.11,43.25,36408.0,40.9881,41.0926,40.9407,41.0736,36408.0
2023-12-21 14:00:00,43.24,43.31,43.11,43.23,30474.0,41.0641,41.1306,40.9407,41.0546,30474.0
2023-12-21 14:30:00,43.23,43.3,43.1,43.18,38168.0,41.0546,41.1211,40.9312,41.0071,38168.0
2023-12-21 15:00:00,43.18,43.27,43.03,43.22,36755.0,41.0071,41.0926,40.8647,41.0451,36755.0
2023-12-21 15:30:00,43.26,43.67,43.2,43.62,303185.0,41.0831,41.4725,41.0261,41.425,303185.0
2023-12-22 09:30:00,44.28,44.78,43.82,44.16,175185.0,42.0518,42.5266,41.6149,41.9378,175185.0
2023-12-22 10:00:00,44.18,44.21,43.68,44.07,82975.0,41.9568,41.9853,41.482,41.8524,82975.0
2023-12-22 10:30:00,44.09,44.1,43.79,43.79,65433.0,41.8714,41.8808,41.5864,41.5864,65433.0
2023-12-22 11:00:00,43.72,44.0,43.59,43.95,63777.0,41.52,41.7859,41.3965,41.7384,63777.0
2023-12-22 11:30:00,43.94,44.06,43.83,43.92,52956.0,41.7289,41.8429,41.6244,41.7099,52956.0
2023-12-22 12:00:00,43.92,44.17,43.83,44.16,73596.0,41.7099,41.9473,41.6244,41.9378,73596.0
2023-12-22 12:30:00,44.16,44.27,44.09,44.21,64936.0,41.9378,42.0423,41.8714,41.9853,64936.0
2023-12-22 13:00:00,44.22,44.25,43.93,43.98,90835.0,41.9948,42.0233,41.7194,41.7669,90835.0
2023-12-22 13:30:00,43.97,44.01,43.89,43.9,29379.0,41.7574,41.7954,41.6814,41.6909,29379.0
2023-12-22 14:00:00,43.91,43.93,43.56,43.59,31742.0,41.7004,41.7194,41.368,41.3965,31742.0
2023-12-22 14:30:00,43.55,43.92,43.52,43.92,36167.0,41.3585,41.7099,41.33,41.7099,36167.0
2023-12-22 15:00:00,43.92,43.98,43.85,43.95,40088.0,41.7099,41.7669,41.6434,41.7384,40088.0
2023-12-22 15:30:00,43.96,44.05,43.81,44.02,188800.0,41.7479,41.8334,41.6054,41.8049,188800.0
2023-12-26 09:30:00,44.1,44.32,43.72,44.29,72421.0,41.8808,42.0898,41.52,42.0613,72421.0
2023-12-26 10:00:00,44.28,44.63,44.28,44.39,36388.0,42.0518,42.3842,42.0518,42.1563,36388.0
2023-12-26 10:30:00,44.4,44.64,44.39,44.58,34566.0,42.1658,42.3937,42.1563,42.3367,34566.0
2023-12-26 11:00:00,44.59,44.74,44.55,44.67,67753.0,42.3462,42.4886,42.3082,42.4222,67753.0
2023-12-26 11:30:00,44.67,44.75,44.63,44.71,29928.0,42.4222,42.4981,42.3842,42.4602,29928.0
2023-12-26 12:00:00,44.7,44.76,44.61,44.7,24988.0,42.4507,42.5076,42.3652,42.4507,24988.0
2023-12-26 12:30:00,44.73,44.74,44.57,44.64,43565.0,42.4791,42.4886,42.3272,42.3937,43565.0
2023-12-26 13:00:00,44.64,44.79,44.64,44.7,27712.0,42.3937,42.5361,42.3937,42.4507,27712.0
2023-12-26 13:30:00,44.71,44.87,44.71,44.81,27062.0,42.4602,42.6121,42.4602,42.5551,27062.0
2023-12-26 14:00:00,44.81,44.93,44.81,44.89,29929.0,42.5551,42.6691,42.5551,42.6311,29929.0
2023-12-26 14:30:00,44.89,44.98,44.86,44.9,49603.0,42.6311,42.7166,42.6026,42.6406,49603.0
2023-12-26 15:00:00,44.89,45.04,44.87,45.0,50398.0,42.6311,42.7735,42.6121,42.7356,50398.0
2023-12-26 15:30:00,44.99,45.1,44.86,44.87,174323.0,42.7261,42.8305,42.6026,42.6121,174323.0
2023-12-27 09:30:00,44.96,44.96,44.3,44.68,91262.0,42.6976,42.6976,42.0708,42.4317,91262.0
2023-12-27 10:00:00,44.73,44.91,44.69,44.87,94630.0,42.4791,42.6501,42.4412,42.6121,94630.0
2023-12-27 10:30:00,44.85,44.86,44.52,44.52,33860.0,42.5931,42.6026,42.2797,42.2797,33860.0
2023-12-27 11:00:00,44.52,44.64,44.48,44.59,46656.0,42.2797,42.3937,42.2417,42.3462,46656.0
2023-12-27 11:30:00,44.58,44.66,44.55,44.63,21682.0,42.3367,42.4127,42.3082,42.3842,21682.0
2023-12-27 12:00:00,44.62,44.77,44.6,44.72,35940.0,42.3747,42.5171,42.3557,42.4696,35940.0
2023-12-27 12:30:00,44.73,44.79,44.63,44.72,36151.0,42.4791,42.5361,42.3842,42.4696,36151.0
2023-12-27 13:00:00,44.76,44.88,44.67,44.68,30684.0,42.5076,42.6216,42.4222,42.4317,30684.0
2023-12-27 13:30:00,44.69,44.8,44.6,44.61,19977.0,42.4412,42.5456,42.3557,42.3652,19977.0
2023-12-27 14:00:00,44.61,44.66,44.51,44.64,33266.0,42.3652,42.4127,42.2702,42.3937,33266.0
2023-12-27 14:30:00,44.61,44.64,44.52,44.61,84205.0,42.3652,42.3937,42.2797,42.3652,84205.0
2023-12-27 15:00:00,44.62,44.71,44.51,44.53,63270.0,42.3747,42.4602,42.2702,42.2892,63270.0
2023-12-27 15:30:00,44.54,44.57,44.35,44.54,256953.0,42.2987,42.3272,42.1183,42.2987,256953.0
2023-12-28 09:30:00,44.06,44.64,44.0,44.55,52029.0,41.8429,42.3937,41.7859,42.3082,52029.0
2023-12-28 10:00:00,44.57,44.62,44.44,44.5,32828.0,42.3272,42.3747,42.2037,42.2607,32828.0
2023-12-28 10:30:00,44.49,44.5,44.33,44.44,28966.0,42.2512,42.2607,42.0993,42.2037,28966.0
2023-12-28 11:00:00,44.42,44.48,44.36,44.44,18054.0,42.1847,42.2417,42.1278,42.2037,18054.0
2023-12-28 11:30:00,44.44,44.53,44.41,44.46,19857.0,42.2037,42.2892,42.1752,42.2227,19857.0
2023-12-28 12:00:00,44.47,44.62,44.47,44.56,30108.0,42.2322,42.3747,42.2322,42.3177,30108.0
2023-12-28 12:30:00,44.55,44.6,44.48,44.51,21501.0,42.3082,42.3557,42.2417,42.2702,21501.0
2023-12-28 13:00:00,44.51,44.55,44.4,44.49,22697.0,42.2702,42.3082,42.1658,42.2512,22697.0
2023-12-28 13:30:00,44.51,44.59,44.4,44.47,35490.0,42.2702,42.3462,42.1658,42.2322,35490.0
2023-12-28 14:00:00,44.47,44.49,44.39,44.43,27846.0,42.2322,42.2512,42.1563,42.1942,27846.0
2023-12-28 14:30:00,44.42,44.51,44.39,44.47,26924.0,42.1847,42.2702,42.1563,42.2322,26924.0
2023-12-28 15:00:00,44.48,44.56,44.32,44.52,79822.0,42.2417,42.3177,42.0898,42.2797,79822.0
2023-12-28 15:30:00,44.53,44.7,44.53,44.67,161069.0,42.2892,42.4507,42.2892,42.4222,161069.0
2023-12-29 09:30:00,44.65,44.65,44.32,44.47,52465.0,42.4032,42.4032,42.0898,42.2322,52465.0
2023-12-29 10:00:00,44.44,44.45,44.11,44.31,52278.0,42.2037,42.2132,41.8903,42.0803,52278.0
2023-12-29 10:30:00,44.29,44.44,44.02,44.14,53563.0,42.0613,42.2037,41.8049,41.9188,53563.0
2023-12-29 11:00:00,44.14,44.15,43.72,44.01,88642.0,41.9188,41.9283,41.52,41.7954,88642.0
2023-12-29 11:30:00,44.05,44.08,43.95,44.05,20930.0,41.8334,41.8619,41.7384,41.8334,20930.0
2023-12-29 12:00:00,44.08,44.1,43.87,43.89,44832.0,41.8619,41.8808,41.6624,41.6814,44832.0
2023-12-29 12:30:00,43.88,44.14,43.87,44.09,38718.0,41.6719,41.9188,41.6624,41.8714,38718.0
2023-12-29 13:00:00,44.1,44.11,43.96,44.0,28124.0,41.8808,41.8903,41.7479,41.7859,28124.0
2023-12-29 13:30:00,43.99,44.14,43.99,44.07,22766.0,41.7764,41.9188,41.7764,41.8524,22766.0
2023-12-29 14:00:00,44.08,44.2,44.04,44.15,25038.0,41.8619,41.9758,41.8239,41.9283,25038.0
2023-12-29 14:30:00,44.16,44.25,44.12,44.25,36866.0,41.9378,42.0233,41.8998,42.0233,36866.0
2023-12-29 15:00:00,44.23,44.25,44.11,44.17,70525.0,42.0043,42.0233,41.8903,41.9473,70525.0
2023-12-29 15:30:00,44.18,44.18,43.78,43.87,220281.0,41.9568,41.9568,41.577,41.6624,220281.0
2024-01-02 09:30:00,43.5,43.94,43.0,43.91,102598.0,41.311,41.7289,40.8362,41.7004,102598.0
2024-01-02 10:00:00,43.9,44.1,43.79,43.9,107036.0,41.6909,41.8808,41.5864,41.6909,107036.0
2024-01-02 10:30:00,43.9,44.01,43.69,43.87,75389.0,41.6909,41.7954,41.4915,41.6624,75389.0
2024-01-02 11:00:00,43.85,44.25,43.84,44.15,74839.0,41.6434,42.0233,41.6339,41.9283,74839.0
2024-01-02 11:30:00,44.19,44.54,44.17,44.44,65669.0,41.9663,42.2987,41.9473,42.2037,65669.0
2024-01-02 12:00:00,44.47,44.47,44.25,44.27,87772.0,42.2322,42.2322,42.0233,42.0423,87772.0
2024-01-02 12:30:00,44.27,44.45,44.27,44.37,55008.0,42.0423,42.2132,42.0423,42.1373,55008.0
2024-01-02 13:00:00,44.37,44.41,44.26,44.31,95292.0,42.1373,42.1752,42.0328,42.0803,95292.0
2024-01-02 13:30:00,44.28,44.45,44.27,44.28,74166.0,42.0518,42.2132,42.0423,42.0518,74166.0
2024-01-02 14:00:00,44.27,44.33,44.07,44.21,122935.0,42.0423,42.0993,41.8524,41.9853,122935.0
2024-01-02 14:30:00,44.2,44.23,43.81,43.81,116863.0,41.9758,42.0043,41.6054,41.6054,116863.0
2024-01-02 15:00:00,43.81,43.87,43.69,43.76,96965.0,41.6054,41.6624,41.4915,41.558,96965.0
2024-01-02 15:30:00,43.76,44.15,43.72,44.15,261044.0,41.558,41.9283,41.52,41.9283,261044.0
2024-01-03 09:30:00,43.26,43.44,42.41,42.63,180107.0,41.0831,41.2541,40.2759,40.4848,180107.0
2024-01-03 10:00:00,42.61,42.84,42.22,42.29,242098.0,40.4658,40.6843,40.0955,40.1619,242098.0
2024-01-03 10:30:00,42.29,42.39,41.93,42.23,157924.0,40.1619,40.2569,39.82,40.1049,157924.0
2024-01-03 11:00:00,42.25,42.65,42.19,42.38,135516.0,40.1239,40.5038,40.067,40.2474,135516.0
2024-01-03 11:30:00,42.39,42.53,42.3,42.45,131546.0,40.2569,40.3899,40.1714,40.3139,131546.0
2024-01-03 12:00:00,42.45,42.45,42.24,42.32,110838.0,40.3139,40.3139,40.1144,40.1904,110838.0
2024-01-03 12:30:00,42.33,42.47,42.23,42.43,85150.0,40.1999,40.3329,40.1049,40.2949,85150.0
2024-01-03 13:00:00,42.43,42.68,42.43,42.55,70676.0,40.2949,40.5323,40.2949,40.4088,70676.0
2024-01-03 13:30:00,42.55,42.55,42.44,42.48,59512.0,40.4088,40.4088,40.3044,40.3424,59512.0
2024-01-03 14:00:00,42.47,42.65,42.3,42.61,126814.0,40.3329,40.5038,40.1714,40.4658,126814.0
2024-01-03 14:30:00,42.63,42.69,42.35,42.37,129810.0,40.4848,40.5418,40.2189,40.2379,129810.0
2024-01-03 15:00:00,42.36,42.37,41.85,41.91,156471.0,40.2284,40.2379,39.7441,39.8011,156471.0
2024-01-03 15:30:00,41.91,42.15,41.87,42.0,402806.0,39.8011,40.029,39.7631,39.8865,402806.0
2024-01-04 09:30:00,42.05,42.84,41.8,42.72,173988.0,39.934,40.6843,39.6966,40.5703,173988.0
2024-01-04 10:00:00,42.71,42.8,42.48,42.71,129142.0,40.5608,40.6463,40.3424,40.5608,129142.0
2024-01-04 10:30:00,42.7,42.91,42.7,42.77,82536.0,40.5513,40.7507,40.5513,40.6178,82536.0
2024-01-04 11:00:00,42.77,42.98,42.72,42.85,43756.0,40.6178,40.8172,40.5703,40.6937,43756.0
2024-01-04 11:30:00,42.82,43.04,42.71,42.8,49146.0,40.6653,40.8742,40.5608,40.6463,49146.0
2024-01-04 12:00:00,42.78,42.98,42.74,42.88,44995.0,40.6273,40.8172,40.5893,40.7222,44995.0
2024-01-04 12:30:00,42.86,42.86,42.66,42.75,45310.0,40.7032,40.7032,40.5133,40.5988,45310.0
2024-01-04 13:00:00,42.75,42.88,42.74,42.82,31667.0,40.5988,40.7222,40.5893,40.6653,31667.0
2024-01-04 13:30:00,42.83,43.01,42.83,42.95,72476.0,40.6748,40.8457,40.6748,40.7887,72476.0
2024-01-04 14:00:00,42.95,42.99,42.72,42.75,56964.0,40.7887,40.8267,40.5703,40.5988,56964.0
2024-01-04 14:30:00,42.73,42.82,42.65,42.73,40246.0,40.5798,40.6653,40.5038,40.5798,40246.0
2024-01-04 15:00:00,42.74,42.83,42.68,42.75,56993.0,40.5893,40.6748,40.5323,40.5988,56993.0
2024-01-04 15:30:00,42.75,42.81,42.5,42.64,220201.0,40.5988,40.6558,40.3614,40.4943,220201.0
2024-01-05 09:30:00,41.92,42.97,41.77,42.89,203182.0,39.8105,40.8077,39.6681,40.7317,203182.0
2024-01-05 10:00:00,42.92,43.39,42.9,43.31,102436.0,40.7602,41.2066,40.7412,41.1306,102436.0
2024-01-05 10:30:00,43.32,43.86,43.26,43.83,69107.0,41.1401,41.6529,41.0831,41.6244,69107.0
2024-01-05 11:00:00,43.84,43.91,43.61,43.65,72845.0,41.6339,41.7004,41.4155,41.4535,72845.0
2024-01-05 11:30:00,43.68,43.91,43.65,43.89,97880.0,41.482,41.7004,41.4535,41.6814,97880.0
2024-01-05 12:00:00,43.89,43.94,43.63,43.66,42520.0,41.6814,41.7289,41.4345,41.463,42520.0
2024-01-05 12:30:00,43.66,43.67,43.5,43.52,32808.0,41.463,41.4725,41.311,41.33,32808.0
2024-01-05 13:00:00,43.52,43.64,43.39,43.64,40599.0,41.33,41.444,41.2066,41.444,40599.0
2024-01-05 13:30:00,43.66,43.75,43.63,43.67,34938.0,41.463,41.5485,41.4345,41.4725,34938.0
2024-01-05 14:00:00,43.68,44.0,43.68,43.99,114650.0,41.482,41.7859,41.482,41.7764,114650.0
2024-01-05 14:30:00,43.97,44.05,43.8,43.91,107212.0,41.7574,41.8334,41.5959,41.7004,107212.0
2024-01-05 15:00:00,43.91,44.1,43.85,44.1,148876.0,41.7004,41.8808,41.6434,41.8808,148876.0
2024-01-05 15:30:00,44.1,44.14,43.88,44.04,368027.0,41.8808,41.9188,41.6719,41.8239,368027.0
2024-01-08 09:30:00,43.78,43.99,43.4,43.58,110090.0,41.577,41.7764,41.2161,41.387,110090.0
2024-01-08 10:00:00,43.57,43.87,43.5,43.86,49647.0,41.3775,41.6624,41.311,41.6529,49647.0
2024-01-08 10:30:00,43.87,44.0,43.77,43.9,41016.0,41.6624,41.7859,41.5675,41.6909,41016.0
2024-01-08 11:00:00,43.88,44.05,43.87,43.99,59894.0,41.6719,41.8334,41.6624,41.7764,59894.0
2024-01-08 11:30:00,43.99,43.99,43.71,43.79,32450.0,41.7764,41.7764,41.5105,41.5864,32450.0
2024-01-08 12:00:00,43.84,43.92,43.74,43.78,40978.0,41.6339,41.7099,41.539,41.577,40978.0
2024-01-08 12:30:00,43.77,43.87,43.73,43.81,75424.0,41.5675,41.6624,41.5295,41.6054,75424.0
2024-01-08 13:00:00,43.82,43.95,43.8,43.84,34984.0,41.6149,41.7384,41.5959,41.6339,34984.0
2024-01-08 13:30:00,43.84,44.01,43.83,43.99,39029.0,41.6339,41.7954,41.6244,41.7764,39029.0
2024-01-08 14:00:00,43.99,44.24,43.97,44.23,92693.0,41.7764,42.0138,41.7574,42.0043,92693.0
2024-01-08 14:30:00,44.24,44.42,44.21,44.41,51022.0,42.0138,42.1847,41.9853,42.1752,51022.0
2024-01-08 15:00:00,44.41,44.42,44.31,44.34,51117.0,42.1752,42.1847,42.0803,42.1088,51117.0
2024-01-08 15:30:00,44.34,44.59,44.27,44.56,291956.0,42.1088,42.3462,42.0423,42.3177,291956.0
2024-01-09 09:30:00,43.77,44.07,43.38,43.92,100396.0,41.5675,41.8524,41.1971,41.7099,100396.0
2024-01-09 10:00:00,43.95,44.06,43.79,43.98,71372.0,41.7384,41.8429,41.5864,41.7669,71372.0
2024-01-09 10:30:00,43.98,44.13,43.94,44.03,52222.0,41.7669,41.9093,41.7289,41.8144,52222.0
2024-01-09 11:00:00,44.02,44.31,44.02,44.29,33095.0,41.8049,42.0803,41.8049,42.0613,33095.0
2024-01-09 11:30:00,44.29,44.38,44.25,44.38,28455.0,42.0613,42.1468,42.0233,42.1468,28455.0
2024-01-09 12:00:00,44.39,44.41,44.3,44.32,47640.0,42.1563,42.1752,42.0708,42.0898,47640.0
2024-01-09 12:30:00,44.33,44.34,44.18,44.32,27103.0,42.0993,42.1088,41.9568,42.0898,27103.0
2024-01-09 13:00:00,44.32,44.47,44.3,44.36,57023.0,42.0898,42.2322,42.0708,42.1278,57023.0
2024-01-09 13:30:00,44.34,44.59,44.28,44.53,47297.0,42.1088,42.3462,42.0518,42.2892,47297.0
2024-01-09 14:00:00,44.54,44.54,44.26,44.29,69540.0,42.2987,42.2987,42.0328,42.0613,69540.0
2024-01-09 14:30:00,44.3,44.32,44.14,44.23,36102.0,42.0708,42.0898,41.9188,42.0043,36102.0
2024-01-09 15:00:00,44.25,44.34,44.2,44.26,43396.0,42.0233,42.1088,41.9758,42.0328,43396.0
2024-01-09 15:30:00,44.26,44.26,44.01,44.04,207675.0,42.0328,42.0328,41.7954,41.8239,207675.0
2024-01-10 09:30:00,43.84,43.91,43.44,43.5,47854.0,41.6339,41.7004,41.2541,41.311,47854.0
2024-01-10 10:00:00,43.51,43.6,43.34,43.59,70874.0,41.3205,41.406,41.1591,41.3965,70874.0
2024-01-10 10:30:00,43.61,43.7,43.52,43.68,36248.0,41.4155,41.501,41.33,41.482,36248.0
2024-01-10 11:00:00,43.68,43.71,43.59,43.59,32879.0,41.482,41.5105,41.3965,41.3965,32879.0
2024-01-10 11:30:00,43.6,43.81,43.56,43.79,52367.0,41.406,41.6054,41.368,41.5864,52367.0
2024-01-10 12:00:00,43.79,43.79,43.66,43.74,42917.0,41.5864,41.5864,41.463,41.539,42917.0
2024-01-10 12:30:00,43.74,43.8,43.6,43.75,54472.0,41.539,41.5959,41.406,41.5485,54472.0
2024-01-10 13:00:00,43.77,43.98,43.72,43.84,29613.0,41.5675,41.7669,41.52,41.6339,29613.0
2024-01-10 13:30:00,43.84,43.95,43.71,43.88,40367.0,41.6339,41.7384,41.5105,41.6719,40367.0
2024-01-10 14:00:00,43.9,44.03,43.79,43.96,89849.0,41.6909,41.8144,41.5864,41.7479,89849.0
2024-01-10 14:30:00,43.96,44.08,43.92,43.98,74686.0,41.7479,41.8619,41.7099,41.7669,74686.0
2024-01-10 15:00:00,43.97,44.12,43.68,43.72,77797.0,41.7574,41.8998,41.482,41.52,77797.0
2024-01-10 15:30:00,43.72,43.98,43.68,43.92,269739.0,41.52,41.7669,41.482,41.7099,269739.0
2024-01-11 09:30:00,43.43,43.5,42.83,42.91,92536.0,41.2446,41.311,40.6748,40.7507,92536.0
2024-01-11 10:00:00,42.87,42.89,42.3,42.58,117912.0,40.7127,40.7317,40.1714,40.4373,117912.0
2024-01-11 10:30:00,42.57,42.71,42.41,42.69,66550.0,40.4278,40.5608,40.2759,40.5418,66550.0
2024-01-11 11:00:00,42.67,42.76,42.56,42.74,74169.0,40.5228,40.6083,40.4183,40.5893,74169.0
2024-01-11 11:30:00,42.74,42.84,42.65,42.68,43242.0,40.5893,40.6843,40.5038,40.5323,43242.0
2024-01-11 12:00:00,42.69,42.79,42.52,42.59,46781.0,40.5418,40.6368,40.3804,40.4468,46781.0
2024-01-11 12:30:00,42.57,42.72,42.55,42.65,30822.0,40.4278,40.5703,40.4088,40.5038,30822.0
2024-01-11 13:00:00,42.65,42.88,42.65,42.72,49354.0,40.5038,40.7222,40.5038,40.5703,49354.0
2024-01-11 13:30:00,42.73,42.91,42.69,42.9,113466.0,40.5798,40.7507,40.5418,40.7412,113466.0
2024-01-11 14:00:00,42.9,43.02,42.82,43.02,46874.0,40.7412,40.8552,40.6653,40.8552,46874.0
2024-01-11 14:30:00,43.0,43.11,42.89,43.09,51596.0,40.8362,40.9407,40.7317,40.9217,51596.0
2024-01-11 15:00:00,43.1,43.23,42.95,43.14,96966.0,40.9312,41.0546,40.7887,40.9692,96966.0
2024-01-11 15:30:00,43.12,43.39,43.11,43.36,413870.0,40.9502,41.2066,40.9407,41.1781,413870.0
2024-01-12 09:30:00,43.58,43.66,42.93,42.93,108686.0,41.387,41.463,40.7697,40.7697,108686.0
2024-01-12 10:00:00,42.86,42.86,42.28,42.37,118054.0,40.7032,40.7032,40.1524,40.2379,118054.0
2024-01-12 10:30:00,42.38,42.51,41.93,42.09,156367.0,40.2474,40.3709,39.82,39.972,156367.0
2024-01-12 11:00:00,42.08,42.31,42.02,42.24,60159.0,39.9625,40.1809,39.9055,40.1144,60159.0
2024-01-12 11:30:00,42.27,42.34,41.91,41.98,28823.0,40.1429,40.2094,39.8011,39.8675,28823.0
2024-01-12 12:00:00,41.96,42.01,41.8,41.95,79131.0,39.8485,39.896,39.6966,39.839,79131.0
2024-01-12 12:30:00,41.95,42.12,41.9,42.08,35444.0,39.839,40.0005,39.7916,39.9625,35444.0
2024-01-12 13:00:00,42.11,42.3,42.1,42.28,39101.0,39.991,40.1714,39.9815,40.1524,39101.0
2024-01-12 13:30:00,42.27,42.3,42.2,42.26,26706.0,40.1429,40.1714,40.0765,40.1334,26706.0
2024-01-12 14:00:00,42.28,42.42,42.23,42.36,39729.0,40.1524,40.2854,40.1049,40.2284,39729.0
2024-01-12 14:30:00,42.35,42.35,42.21,42.23,49172.0,40.2189,40.2189,40.086,40.1049,49172.0
2024-01-12 15:00:00,42.22,42.25,42.06,42.15,62409.0,40.0955,40.1239,39.9435,40.029,62409.0
2024-01-12 15:30:00,42.14,42.3,42.09,42.12,233168.0,40.0195,40.1714,39.972,40.0005,233168.0
2024-01-16 09:30:00,41.47,41.47,40.77,41.22,149499.0,39.3832,39.3832,38.7184,39.1458,149499.0
2024-01-16 10:00:00,41.23,41.44,41.06,41.32,88863.0,39.1553,39.3547,38.9938,39.2407,88863.0
2024-01-16 10:30:00,41.33,41.5,41.26,41.35,130754.0,39.2502,39.4117,39.1838,39.2692,130754.0
2024-01-16 11:00:00,41.35,41.57,41.0,41.35,188930.0,39.2692,39.4782,38.9368,39.2692,188930.0
2024-01-16 11:30:00,41.36,41.38,41.19,41.37,119330.0,39.2787,39.2977,39.1173,39.2882,119330.0
2024-01-16 12:00:00,41.35,41.37,41.13,41.19,51277.0,39.2692,39.2882,39.0603,39.1173,51277.0
2024-01-16 12:30:00,41.19,41.28,41.13,41.26,48962.0,39.1173,39.2028,39.0603,39.1838,48962.0
2024-01-16 13:00:00,41.26,41.44,41.25,41.4,38271.0,39.1838,39.3547,39.1743,39.3167,38271.0
2024-01-16 13:30:00,41.4,41.43,41.22,41.32,36756.0,39.3167,39.3452,39.1458,39.2407,36756.0
2024-01-16 14:00:00,41.33,41.38,41.0,41.04,182144.0,39.2502,39.2977,38.9368,38.9748,182144.0
2024-01-16 14:30:00,41.02,41.15,40.99,41.06,52563.0,38.9558,39.0793,38.9273,38.9938,52563.0
2024-01-16 15:00:00,41.07,41.11,41.0,41.03,59847.0,39.0033,39.0413,38.9368,38.9653,59847.0
2024-01-16 15:30:00,41.04,41.18,40.98,41.17,311737.0,38.9748,39.1078,38.9178,39.0983,311737.0
2024-01-17 09:30:00,40.48,41.02,40.05,40.9,141409.0,38.443,38.9558,38.0346,38.8419,141409.0
2024-01-17 10:00:00,40.88,41.1,40.67,40.83,102032.0,38.8229,39.0318,38.6234,38.7754,102032.0
2024-01-17 10:30:00,40.8,40.9,40.71,40.78,76020.0,38.7469,38.8419,38.6614,38.7279,76020.0
2024-01-17 11:00:00,40.78,40.95,40.78,40.86,74179.0,38.7279,38.8894,38.7279,38.8039,74179.0
2024-01-17 11:30:00,40.83,40.91,40.72,40.73,38590.0,38.7754,38.8514,38.6709,38.6804,38590.0
2024-01-17 12:00:00,40.73,40.77,40.53,40.54,47133.0,38.6804,38.7184,38.4905,38.5,47133.0
2024-01-17 12:30:00,40.54,40.63,40.49,40.54,37791.0,38.5,38.5855,38.4525,38.5,37791.0
2024-01-17 13:00:00,40.52,40.58,40.3,40.34,64766.0,38.481,38.538,38.2721,38.3101,64766.0
2024-01-17 13:30:00,40.34,40.43,40.25,40.42,71024.0,38.3101,38.3955,38.2246,38.386,71024.0
2024-01-17 14:00:00,40.47,40.61,40.35,40.59,104836.0,38.4335,38.5665,38.3196,38.5475,104836.0
2024-01-17 14:30:00,40.6,40.68,40.51,40.65,38976.0,38.557,38.6329,38.4715,38.6045,38976.0
2024-01-17 15:00:00,40.65,40.8,40.52,40.77,64786.0,38.6045,38.7469,38.481,38.7184,64786.0
2024-01-17 15:30:00,40.76,40.98,40.74,40.96,282537.0,38.7089,38.9178,38.6899,38.8989,282537.0
2024-01-18 09:30:00,41.29,41.32,40.43,40.71,69617.0,39.2122,39.2407,38.3955,38.6614,69617.0
2024-01-18 10:00:00,40.72,41.18,40.63,40.79,194948.0,38.6709,39.1078,38.5855,38.7374,194948.0
2024-01-18 10:30:00,40.8,41.02,40.37,40.38,78639.0,38.7469,38.9558,38.3385,38.348,78639.0
2024-01-18 11:00:00,40.36,40.43,40.21,40.23,96869.0,38.329,38.3955,38.1866,38.2056,96869.0
2024-01-18 11:30:00,40.23,40.29,39.89,40.12,203483.0,38.2056,38.2626,37.8827,38.1011,203483.0
2024-01-18 12:00:00,40.12,40.15,39.82,39.83,102564.0,38.1011,38.1296,37.8162,37.8257,102564.0
2024-01-18 12:30:00,39.83,40.04,39.78,39.86,85768.0,37.8257,38.0252,37.7782,37.8542,85768.0
2024-01-18 13:00:00,39.85,40.09,39.79,40.05,42383.0,37.8447,38.0726,37.7877,38.0346,42383.0
2024-01-18 13:30:00,40.03,40.21,40.02,40.08,31943.0,38.0157,38.1866,38.0062,38.0631,31943.0
2024-01-18 14:00:00,40.08,40.28,40.02,40.28,45692.0,38.0631,38.2531,38.0062,38.2531,45692.0
2024-01-18 14:30:00,40.29,40.48,40.29,40.34,98367.0,38.2626,38.443,38.2626,38.3101,98367.0
2024-01-18 15:00:00,40.34,40.57,40.3,40.53,114077.0,38.3101,38.5285,38.2721,38.4905,114077.0
2024-01-18 15:30:00,40.53,40.64,40.48,40.51,285962.0,38.4905,38.595,38.443,38.4715,285962.0
2024-01-19 09:30:00,40.67,40.81,40.16,40.69,216387.0,38.6234,38.7564,38.1391,38.6424,216387.0
2024-01-19 10:00:00,40.76,40.86,40.56,40.75,76932.0,38.7089,38.8039,38.519,38.6994,76932.0
2024-01-19 10:30:00,40.75,40.75,40.46,40.61,145032.0,38.6994,38.6994,38.424,38.5665,145032.0
2024-01-19 11:00:00,40.61,40.69,40.45,40.5,81108.0,38.5665,38.6424,38.4145,38.462,81108.0
2024-01-19 11:30:00,40.5,40.66,40.47,40.55,84248.0,38.462,38.614,38.4335,38.5095,84248.0
2024-01-19 12:00:00,40.56,40.72,40.48,40.69,54650.0,38.519,38.6709,38.443,38.6424,54650.0
2024-01-19 12:30:00,40.7,40.84,40.62,40.73,34528.0,38.6519,38.7849,38.576,38.6804,34528.0
2024-01-19 13:00:00,40.72,40.99,40.65,40.99,74272.0,38.6709,38.9273,38.6045,38.9273,74272.0
2024-01-19 13:30:00,40.99,41.26,40.96,41.23,80233.0,38.9273,39.1838,38.8989,39.1553,80233.0
2024-01-19 14:00:00,41.25,41.57,41.25,41.45,50630.0,39.1743,39.4782,39.1743,39.3642,50630.0
2024-01-19 14:30:00,41.46,41.47,41.32,41.43,32699.0,39.3737,39.3832,39.2407,39.3452,32699.0
2024-01-19 15:00:00,41.42,41.71,41.39,41.66,159819.0,39.3357,39.6111,39.3072,39.5636,159819.0
2024-01-19 15:30:00,41.66,41.71,41.47,41.64,275164.0,39.5636,39.6111,39.3832,39.5446,275164.0
2024-01-22 09:30:00,41.98,42.74,41.58,42.53,336264.0,39.8675,40.5893,39.4877,40.3899,336264.0
2024-01-22 10:00:00,42.53,42.76,42.39,42.58,278256.0,40.3899,40.6083,40.2569,40.4373,278256.0
2024-01-22 10:30:00,42.58,42.73,42.34,42.45,184297.0,40.4373,40.5798,40.2094,40.3139,184297.0
2024-01-22 11:00:00,42.45,42.49,42.24,42.47,152143.0,40.3139,40.3519,40.1144,40.3329,152143.0
2024-01-22 11:30:00,42.48,42.57,42.37,42.52,44946.0,40.3424,40.4278,40.2379,40.3804,44946.0
2024-01-22 12:00:00,42.53,42.66,42.4,42.66,35514.0,40.3899,40.5133,40.2664,40.5133,35514.0
2024-01-22 12:30:00,42.65,42.67,42.38,42.38,40707.0,40.5038,40.5228,40.2474,40.2474,40707.0
2024-01-22 13:00:00,42.37,42.41,42.12,42.14,48423.0,40.2379,40.2759,40.0005,40.0195,48423.0
2024-01-22 13:30:00,42.14,42.25,42.1,42.11,77707.0,40.0195,40.1239,39.9815,39.991,77707.0
2024-01-22 14:00:00,42.1,42.2,42.06,42.13,119904.0,39.9815,40.0765,39.9435,40.01,119904.0
2024-01-22 14:30:00,42.13,42.34,42.11,42.25,109084.0,40.01,40.2094,39.991,40.1239,109084.0
2024-01-22 15:00:00,42.23,44.02,41.04,43.48,2368082.0,40.1049,41.8049,38.9748,41.292,2368082.0
2024-01-22 15:30:00,43.48,43.68,43.27,43.31,928224.0,41.292,41.482,41.0926,41.1306,928224.0
2024-01-23 09:30:00,43.51,44.16,42.81,43.14,421100.0,41.3205,41.9378,40.6558,40.9692,421100.0
2024-01-23 10:00:00,43.13,43.66,42.81,43.02,383048.0,40.9597,41.463,40.6558,40.8552,383048.0
2024-01-23 10:30:00,43.02,43.05,41.97,42.35,438998.0,40.8552,40.8837,39.858,40.2189,438998.0
2024-01-23 11:00:00,42.34,42.5,41.99,42.24,357390.0,40.2094,40.3614,39.877,40.1144,357390.0
2024-01-23 11:30:00,42.24,42.61,42.02,42.59,84050.0,40.1144,40.4658,39.9055,40.4468,84050.0
2024-01-23 12:00:00,42.59,42.76,42.43,42.71,93304.0,40.4468,40.6083,40.2949,40.5608,93304.0
2024-01-23 12:30:00,42.69,43.27,42.6,43.26,81363.0,40.5418,41.0926,40.4563,41.0831,81363.0
2024-01-23 13:00:00,43.26,43.49,43.15,43.17,139638.0,41.0831,41.3015,40.9787,40.9976,139638.0
2024-01-23 13:30:00,43.18,43.53,43.13,43.26,110201.0,41.0071,41.3395,40.9597,41.0831,110201.0
2024-01-23 14:00:00,43.26,43.27,42.75,42.83,191070.0,41.0831,41.0926,40.5988,40.6748,191070.0
2024-01-23 14:30:00,42.84,43.12,42.77,43.02,100539.0,40.6843,40.9502,40.6178,40.8552,100539.0
2024-01-23 15:00:00,43.03,43.21,43.0,43.03,140466.0,40.8647,41.0356,40.8362,40.8647,140466.0
2024-01-23 15:30:00,43.02,43.05,42.75,42.76,489573.0,40.8552,40.8837,40.5988,40.6083,489573.0
2024-01-24 09:30:00,43.54,44.07,43.24,44.07,297431.0,41.349,41.8524,41.0641,41.8524,297431.0
2024-01-24 10:00:00,44.08,44.1,43.68,43.84,293051.0,41.8619,41.8808,41.482,41.6339,293051.0
2024-01-24 10:30:00,43.86,44.38,43.64,44.19,150372.0,41.6529,42.1468,41.444,41.9663,150372.0
2024-01-24 11:00:00,44.2,44.93,44.19,44.86,251776.0,41.9758,42.6691,41.9663,42.6026,251776.0
2024-01-24 11:30:00,44.86,44.88,44.57,44.68,150213.0,42.6026,42.6216,42.3272,42.4317,150213.0
2024-01-24 12:00:00,44.69,44.73,44.42,44.63,145417.0,42.4412,42.4791,42.1847,42.3842,145417.0
2024-01-24 12:30:00,44.64,44.72,44.41,44.67,64096.0,42.3937,42.4696,42.1752,42.4222,64096.0
2024-01-24 13:00:00,44.68,44.71,44.41,44.54,116147.0,42.4317,42.4602,42.1752,42.2987,116147.0
2024-01-24 13:30:00,44.55,44.55,44.06,44.07,113589.0,42.3082,42.3082,41.8429,41.8524,113589.0
2024-01-24 14:00:00,44.06,44.13,43.84,43.99,94701.0,41.8429,41.9093,41.6339,41.7764,94701.0
2024-01-24 14:30:00,43.98,44.26,43.92,44.17,75709.0,41.7669,42.0328,41.7099,41.9473,75709.0
2024-01-24 15:00:00,44.18,44.19,44.0,44.09,148621.0,41.9568,41.9663,41.7859,41.8714,148621.0
2024-01-24 15:30:00,44.08,44.32,44.0,44.15,541181.0,41.8619,42.0898,41.7859,41.9283,541181.0
2024-01-25 09:30:00,44.73,45.33,44.55,44.8,223302.0,42.4791,43.049,42.3082,42.5456,223302.0
2024-01-25 10:00:00,44.77,44.81,44.25,44.54,81973.0,42.5171,42.5551,42.0233,42.2987,81973.0
2024-01-25 10:30:00,44.53,44.58,44.1,44.14,220431.0,42.2892,42.3367,41.8808,41.9188,220431.0
2024-01-25 11:00:00,44.14,44.14,43.88,44.08,81538.0,41.9188,41.9188,41.6719,41.8619,81538.0
2024-01-25 11:30:00,44.07,44.09,43.82,44.05,119853.0,41.8524,41.8714,41.6149,41.8334,119853.0
2024-01-25 12:00:00,44.06,44.07,43.72,43.84,69746.0,41.8429,41.8524,41.52,41.6339,69746.0
2024-01-25 12:30:00,43.84,44.02,43.63,44.02,33878.0,41.6339,41.8049,41.4345,41.8049,33878.0
2024-01-25 13:00:00,44.03,44.24,44.03,44.11,48198.0,41.8144,42.0138,41.8144,41.8903,48198.0
2024-01-25 13:30:00,44.1,44.24,44.05,44.11,97366.0,41.8808,42.0138,41.8334,41.8903,97366.0
2024-01-25 14:00:00,44.1,44.42,44.08,44.4,60726.0,41.8808,42.1847,41.8619,42.1658,60726.0
2024-01-25 14:30:00,44.41,44.48,44.31,44.41,68174.0,42.1752,42.2417,42.0803,42.1752,68174.0
2024-01-25 15:00:00,44.42,44.44,44.24,44.33,74205.0,42.1847,42.2037,42.0138,42.0993,74205.0
2024-01-25 15:30:00,44.34,44.4,44.17,44.29,286963.0,42.1088,42.1658,41.9473,42.0613,286963.0
2024-01-26 09:30:00,44.5,44.87,44.38,44.43,53921.0,42.2607,42.6121,42.1468,42.1942,53921.0
2024-01-26 10:00:00,44.42,44.49,44.02,44.23,62827.0,42.1847,42.2512,41.8049,42.0043,62827.0
2024-01-26 10:30:00,44.22,44.34,44.06,44.23,45786.0,41.9948,42.1088,41.8429,42.0043,45786.0
2024-01-26 11:00:00,44.23,44.3,44.13,44.25,34508.0,42.0043,42.0708,41.9093,42.0233,34508.0
2024-01-26 11:30:00,44.24,44.27,44.15,44.25,26312.0,42.0138,42.0423,41.9283,42.0233,26312.0
2024-01-26 12:00:00,44.26,44.26,44.16,44.19,23868.0,42.0328,42.0328,41.9378,41.9663,23868.0
2024-01-26 12:30:00,44.19,44.19,43.96,44.18,40209.0,41.9663,41.9663,41.7479,41.9568,40209.0
2024-01-26 13:00:00,44.17,44.34,44.04,44.28,79146.0,41.9473,42.1088,41.8239,42.0518,79146.0
2024-01-26 13:30:00,44.29,44.32,44.12,44.23,56151.0,42.0613,42.0898,41.8998,42.0043,56151.0
2024-01-26 14:00:00,44.23,44.32,44.2,44.21,37222.0,42.0043,42.0898,41.9758,41.9853,37222.0
2024-01-26 14:30:00,44.21,44.31,44.18,44.28,54668.0,41.9853,42.0803,41.9568,42.0518,54668.0
2024-01-26 15:00:00,44.3,44.31,44.16,44.19,100694.0,42.0708,42.0803,41.9378,41.9663,100694.0
2024-01-26 15:30:00,44.2,44.24,44.0,44.01,306542.0,41.9758,42.0138,41.7859,41.7954,306542.0
2024-01-29 09:30:00,43.97,44.15,43.77,44.13,89506.0,41.7574,41.9283,41.5675,41.9093,89506.0
2024-01-29 10:00:00,44.15,44.54,44.1,44.54,94816.0,41.9283,42.2987,41.8808,42.2987,94816.0
2024-01-29 10:30:00,44.53,44.59,44.29,44.31,92913.0,42.2892,42.3462,42.0613,42.0803,92913.0
2024-01-29 11:00:00,44.3,44.34,44.22,44.25,37871.0,42.0708,42.1088,41.9948,42.0233,37871.0
2024-01-29 11:30:00,44.24,44.34,44.13,44.33,52908.0,42.0138,42.1088,41.9093,42.0993,52908.0
2024-01-29 12:00:00,44.33,44.37,44.26,44.34,40800.0,42.0993,42.1373,42.0328,42.1088,40800.0
2024-01-29 12:30:00,44.35,44.43,44.21,44.29,35199.0,42.1183,42.1942,41.9853,42.0613,35199.0
2024-01-29 13:00:00,44.3,44.5,44.26,44.46,87347.0,42.0708,42.2607,42.0328,42.2227,87347.0
2024-01-29 13:30:00,44.47,44.52,44.39,44.44,83840.0,42.2322,42.2797,42.1563,42.2037,83840.0
2024-01-29 14:00:00,44.43,44.52,44.36,44.43,84324.0,42.1942,42.2797,42.1278,42.1942,84324.0
2024-01-29 14:30:00,44.44,44.5,44.4,44.48,56834.0,42.2037,42.2607,42.1658,42.2417,56834.0
2024-01-29 15:00:00,44.5,44.93,44.5,44.84,127805.0,42.2607,42.6691,42.2607,42.5836,127805.0
2024-01-29 15:30:00,44.85,44.99,44.69,44.95,405931.0,42.5931,42.7261,42.4412,42.6881,405931.0
2024-01-30 09:30:00,44.68,45.03,44.64,44.91,94463.0,42.4317,42.764,42.3937,42.6501,94463.0
2024-01-30 10:00:00,44.93,44.93,44.49,44.52,80928.0,42.6691,42.6691,42.2512,42.2797,80928.0
2024-01-30 10:30:00,44.51,44.63,44.39,44.59,72996.0,42.2702,42.3842,42.1563,42.3462,72996.0
2024-01-30 11:00:00,44.59,44.76,44.51,44.74,66166.0,42.3462,42.5076,42.2702,42.4886,66166.0
2024-01-30 11:30:00,44.73,44.83,44.72,44.77,89401.0,42.4791,42.5741,42.4696,42.5171,89401.0
2024-01-30 12:00:00,44.77,44.83,44.65,44.71,58423.0,42.5171,42.5741,42.4032,42.4602,58423.0
2024-01-30 12:30:00,44.68,44.73,44.6,44.63,58834.0,42.4317,42.4791,42.3557,42.3842,58834.0
2024-01-30 13:00:00,44.62,44.75,44.59,44.67,67058.0,42.3747,42.4981,42.3462,42.4222,67058.0
2024-01-30 13:30:00,44.67,44.69,44.6,44.65,55893.0,42.4222,42.4412,42.3557,42.4032,55893.0
2024-01-30 14:00:00,44.65,44.74,44.59,44.61,78965.0,42.4032,42.4886,42.3462,42.3652,78965.0
2024-01-30 14:30:00,44.61,44.69,44.56,44.63,80651.0,42.3652,42.4412,42.3177,42.3842,80651.0
2024-01-30 15:00:00,44.64,44.68,44.4,44.45,215538.0,42.3937,42.4317,42.1658,42.2132,215538.0
2024-01-30 15:30:00,44.45,44.46,44.38,44.43,209688.0,42.2132,42.2227,42.1468,42.1942,209688.0
2024-01-31 09:30:00,42.19,43.13,41.8,42.92,451458.0,40.067,40.9597,39.6966,40.7602,451458.0
2024-01-31 10:00:00,42.92,43.26,42.6,43.23,188810.0,40.7602,41.0831,40.4563,41.0546,188810.0
2024-01-31 10:30:00,43.25,43.43,42.8,42.84,275424.0,41.0736,41.2446,40.6463,40.6843,275424.0
2024-01-31 11:00:00,42.83,43.19,42.82,42.9,219867.0,40.6748,41.0166,40.6653,40.7412,219867.0
2024-01-31 11:30:00,42.93,42.96,42.61,42.85,135980.0,40.7697,40.7982,40.4658,40.6937,135980.0
2024-01-31 12:00:00,42.86,43.12,42.8,43.12,74999.0,40.7032,40.9502,40.6463,40.9502,74999.0
2024-01-31 12:30:00,43.11,43.13,42.88,42.98,112166.0,40.9407,40.9597,40.7222,40.8172,112166.0
2024-01-31 13:00:00,42.98,43.11,42.92,43.06,52197.0,40.8172,40.9407,40.7602,40.8932,52197.0
2024-01-31 13:30:00,43.05,43.23,43.05,43.12,57714.0,40.8837,41.0546,40.8837,40.9502,57714.0
2024-01-31 14:00:00,43.13,43.2,42.73,42.77,94030.0,40.9597,41.0261,40.5798,40.6178,94030.0
2024-01-31 14:30:00,42.76,43.54,42.68,42.89,113761.0,40.6083,41.349,40.5323,40.7317,113761.0
2024-01-31 15:00:00,42.87,42.92,42.24,42.35,277155.0,40.7127,40.7602,40.1144,40.2189,277155.0
2024-01-31 15:30:00,42.33,42.41,41.69,41.91,625455.0,40.1999,40.2759,39.5921,39.8011,625455.0
2024-02-01 09:30:00,42.19,42.34,39.55,39.81,782661.0,40.067,40.2094,37.5598,37.8067,782661.0
2024-02-01 10:00:00,39.79,40.05,39.04,39.27,628097.0,37.7877,38.0346,37.0755,37.2939,628097.0
2024-02-01 10:30:00,39.27,39.38,37.81,37.86,763596.0,37.2939,37.3984,35.9074,35.9548,763596.0
2024-02-01 11:00:00,37.84,38.73,37.75,38.67,617095.0,35.9359,36.7811,35.8504,36.7241,617095.0
2024-02-01 11:30:00,38.68,39.35,38.65,39.17,498936.0,36.7336,37.3699,36.7051,37.1989,498936.0
2024-02-01 12:00:00,39.17,39.86,39.16,39.82,314507.0,37.1989,37.8542,37.1894,37.8162,314507.0
2024-02-01 12:30:00,39.82,39.96,39.59,39.63,304857.0,37.8162,37.9492,37.5978,37.6358,304857.0
2024-02-01 13:00:00,39.63,39.67,39.05,39.2,290118.0,37.6358,37.6738,37.085,37.2274,290118.0
2024-02-01 13:30:00,39.2,39.78,39.2,39.76,155572.0,37.2274,37.7782,37.2274,37.7592,155572.0
2024-02-01 14:00:00,39.79,39.82,39.36,39.38,136114.0,37.7877,37.8162,37.3794,37.3984,136114.0
2024-02-01 14:30:00,39.38,39.69,39.22,39.62,286464.0,37.3984,37.6928,37.2464,37.6263,286464.0
2024-02-01 15:00:00,39.63,39.67,39.2,39.39,244962.0,37.6358,37.6738,37.2274,37.4079,244962.0
2024-02-01 15:30:00,39.39,39.6,39.15,39.24,732116.0,37.4079,37.6073,37.1799,37.2654,732116.0
2024-02-02 09:30:00,38.13,39.08,37.96,38.86,512641.0,36.2113,37.1135,36.0498,36.9045,512641.0
2024-02-02 10:00:00,38.81,39.34,38.45,39.09,280613.0,36.857,37.3604,36.5152,37.123,280613.0
2024-02-02 10:30:00,39.11,39.35,38.81,38.96,222737.0,37.1419,37.3699,36.857,36.9995,222737.0
2024-02-02 11:00:00,38.97,39.37,38.91,39.36,192156.0,37.009,37.3889,36.952,37.3794,192156.0
2024-02-02 11:30:00,39.38,39.6,39.18,39.29,267635.0,37.3984,37.6073,37.2084,37.3129,267635.0
2024-02-02 12:00:00,39.29,39.39,38.98,39.17,232338.0,37.3129,37.4079,37.0185,37.1989,232338.0
2024-02-02 12:30:00,39.2,39.34,38.99,39.15,141876.0,37.2274,37.3604,37.028,37.1799,141876.0
2024-02-02 13:00:00,39.17,39.34,39.03,39.09,237146.0,37.1989,37.3604,37.066,37.123,237146.0
2024-02-02 13:30:00,39.08,39.2,38.98,39.01,204754.0,37.1135,37.2274,37.0185,37.047,204754.0
2024-02-02 14:00:00,39.01,39.32,38.99,39.09,151005.0,37.047,37.3414,37.028,37.123,151005.0
2024-02-02 14:30:00,39.09,39.21,39.04,39.19,130061.0,37.123,37.2369,37.0755,37.2179,130061.0
2024-02-02 15:00:00,39.18,39.59,39.12,39.57,255995.0,37.2084,37.5978,37.1514,37.5788,255995.0
2024-02-02 15:30:00,39.56,39.81,39.32,39.63,911790.0,37.5693,37.8067,37.3414,37.6358,911790.0
2024-02-05 09:30:00,38.97,39.21,38.67,39.12,270275.0,37.009,37.2369,36.7241,37.1514,270275.0
2024-02-05 10:00:00,39.11,39.15,38.63,38.78,282621.0,37.1419,37.1799,36.6861,36.8286,282621.0
2024-02-05 10:30:00,38.78,39.04,38.68,38.87,187667.0,36.8286,37.0755,36.7336,36.914,187667.0
2024-02-05 11:00:00,38.88,39.03,38.78,38.88,132406.0,36.9235,37.066,36.8286,36.9235,132406.0
2024-02-05 11:30:00,38.88,38.92,38.72,38.79,161201.0,36.9235,36.9615,36.7716,36.8381,161201.0
2024-02-05 12:00:00,38.8,38.97,38.75,38.97,232699.0,36.8475,37.009,36.8001,37.009,232699.0
2024-02-05 12:30:00,38.98,39.02,38.8,38.88,234894.0,37.0185,37.0565,36.8475,36.9235,234894.0
2024-02-05 13:00:00,38.87,39.0,38.82,38.86,124159.0,36.914,37.0375,36.8665,36.9045,124159.0
2024-02-05 13:30:00,38.86,39.0,38.79,38.96,259863.0,36.9045,37.0375,36.8381,36.9995,259863.0
2024-02-05 14:00:00,38.95,39.15,38.91,39.15,200380.0,36.99,37.1799,36.952,37.1799,200380.0
2024-02-05 14:30:00,39.16,39.4,39.15,39.27,217532.0,37.1894,37.4174,37.1799,37.2939,217532.0
2024-02-05 15:00:00,39.27,39.28,39.03,39.21,307490.0,37.2939,37.3034,37.066,37.2369,307490.0
2024-02-05 15:30:00,39.21,39.23,38.82,38.85,530638.0,37.2369,37.2559,36.8665,36.895,530638.0
2024-02-06 09:30:00,38.88,39.69,38.7,39.23,168583.0,36.9235,37.6928,36.7526,37.2559,168583.0
2024-02-06 10:00:00,39.24,39.37,39.02,39.23,207716.0,37.2654,37.3889,37.0565,37.2559,207716.0
2024-02-06 10:30:00,39.22,39.33,38.64,38.83,339237.0,37.2464,37.3509,36.6956,36.876,339237.0
2024-02-06 11:00:00,38.82,39.16,38.54,39.07,276984.0,36.8665,37.1894,36.6006,37.104,276984.0
2024-02-06 11:30:00,39.06,39.16,38.98,39.04,161356.0,37.0945,37.1894,37.0185,37.0755,161356.0
2024-02-06 12:00:00,39.04,39.25,38.91,39.11,104327.0,37.0755,37.2749,36.952,37.1419,104327.0
2024-02-06 12:30:00,39.12,39.13,38.92,38.93,70234.0,37.1514,37.1609,36.9615,36.971,70234.0
2024-02-06 13:00:00,38.93,39.02,38.84,38.97,80665.0,36.971,37.0565,36.8855,37.009,80665.0
2024-02-06 13:30:00,38.97,39.18,38.91,39.12,104816.0,37.009,37.2084,36.952,37.1514,104816.0
2024-02-06 14:00:00,39.12,39.21,38.96,39.12,244292.0,37.1514,37.2369,36.9995,37.1514,244292.0
2024-02-06 14:30:00,39.12,39.38,39.09,39.33,110863.0,37.1514,37.3984,37.123,37.3509,110863.0
2024-02-06 15:00:00,39.33,39.33,38.92,39.01,330210.0,37.3509,37.3509,36.9615,37.047,330210.0
2024-02-06 15:30:00,39.02,39.02,38.87,38.89,802386.0,37.0565,37.0565,36.914,36.933,802386.0
2024-02-07 09:30:00,39.12,39.24,38.12,38.32,461593.0,37.1514,37.2654,36.2018,36.3917,461593.0
2024-02-07 10:00:00,38.28,39.17,38.25,39.04,160815.0,36.3537,37.1989,36.3252,37.0755,160815.0
2024-02-07 10:30:00,39.04,39.11,38.59,38.84,147496.0,37.0755,37.1419,36.6481,36.8855,147496.0
2024-02-07 11:00:00,38.87,38.87,38.54,38.65,127336.0,36.914,36.914,36.6006,36.7051,127336.0
2024-02-07 11:30:00,38.66,38.94,38.63,38.9,143933.0,36.7146,36.9805,36.6861,36.9425,143933.0
2024-02-07 12:00:00,38.93,39.18,38.88,39.15,198853.0,36.971,37.2084,36.9235,37.1799,198853.0
2024-02-07 12:30:00,39.16,39.25,39.02,39.23,102976.0,37.1894,37.2749,37.0565,37.2559,102976.0
2024-02-07 13:00:00,39.23,39.74,39.16,39.72,260325.0,37.2559,37.7402,37.1894,37.7213,260325.0
2024-02-07 13:30:00,39.72,39.74,39.45,39.51,119659.0,37.7213,37.7402,37.4648,37.5218,119659.0
2024-02-07 14:00:00,39.53,39.76,39.48,39.54,122069.0,37.5408,37.7592,37.4933,37.5503,122069.0
2024-02-07 14:30:00,39.58,39.73,39.52,39.7,126571.0,37.5883,37.7307,37.5313,37.7023,126571.0
2024-02-07 15:00:00,39.69,39.69,39.39,39.42,148778.0,37.6928,37.6928,37.4079,37.4363,148778.0
2024-02-07 15:30:00,39.42,39.43,39.06,39.18,486932.0,37.4363,37.4458,37.0945,37.2084,486932.0
2024-02-08 09:30:00,39.24,39.69,38.82,39.27,190425.0,37.2654,37.6928,36.8665,37.2939,190425.0
2024-02-08 10:00:00,39.23,40.26,39.23,39.34,349986.0,37.2559,38.2341,37.2559,37.3604,349986.0
2024-02-08 10:30:00,39.36,39.77,39.36,39.74,136391.0,37.3794,37.7687,37.3794,37.7402,136391.0
2024-02-08 11:00:00,39.73,39.79,39.4,39.44,160478.0,37.7307,37.7877,37.4174,37.4553,160478.0
2024-02-08 11:30:00,39.44,39.59,39.4,39.51,87909.0,37.4553,37.5978,37.4174,37.5218,87909.0
2024-02-08 12:00:00,39.56,39.6,39.44,39.45,41776.0,37.5693,37.6073,37.4553,37.4648,41776.0
2024-02-08 12:30:00,39.45,39.48,39.28,39.41,49768.0,37.4648,37.4933,37.3034,37.4269,49768.0
2024-02-08 13:00:00,39.4,39.59,39.37,39.45,74372.0,37.4174,37.5978,37.3889,37.4648,74372.0
2024-02-08 13:30:00,39.47,39.67,39.43,39.65,98255.0,37.4838,37.6738,37.4458,37.6548,98255.0
2024-02-08 14:00:00,39.67,39.86,39.63,39.78,76085.0,37.6738,37.8542,37.6358,37.7782,76085.0
2024-02-08 14:30:00,39.77,39.85,39.62,39.82,60446.0,37.7687,37.8447,37.6263,37.8162,60446.0
2024-02-08 15:00:00,39.83,39.89,39.74,39.86,92055.0,37.8257,37.8827,37.7402,37.8542,92055.0
2024-02-08 15:30:00,39.85,39.93,39.75,39.89,313683.0,37.8447,37.9207,37.7497,37.8827,313683.0
2024-02-09 09:30:00,39.92,40.12,39.61,40.01,102542.0,37.9112,38.1011,37.6168,37.9967,102542.0
2024-02-09 10:00:00,40.04,40.04,39.45,39.76,82857.0,38.0252,38.0252,37.4648,37.7592,82857.0
2024-02-09 10:30:00,39.76,39.84,39.67,39.75,73503.0,37.7592,37.8352,37.6738,37.7497,73503.0
2024-02-09 11:00:00,39.76,39.84,39.65,39.73,104538.0,37.7592,37.8352,37.6548,37.7307,104538.0
2024-02-09 11:30:00,39.72,39.79,39.65,39.74,35701.0,37.7213,37.7877,37.6548,37.7402,35701.0
2024-02-09 12:00:00,39.75,40.0,39.73,39.99,93945.0,37.7497,37.9872,37.7307,37.9777,93945.0
2024-02-09 12:30:00,39.98,40.16,39.89,40.11,91335.0,37.9682,38.1391,37.8827,38.0916,91335.0
2024-02-09 13:00:00,40.11,40.42,40.07,40.37,80460.0,38.0916,38.386,38.0536,38.3385,80460.0
2024-02-09 13:30:00,40.37,40.39,40.12,40.14,80523.0,38.3385,38.3575,38.1011,38.1201,80523.0
2024-02-09 14:00:00,40.13,40.25,40.03,40.07,117145.0,38.1106,38.2246,38.0157,38.0536,117145.0
2024-02-09 14:30:00,40.07,40.13,39.94,39.96,63806.0,38.0536,38.1106,37.9302,37.9492,63806.0
2024-02-09 15:00:00,39.95,40.05,39.85,39.98,112496.0,37.9397,38.0346,37.8447,37.9682,112496.0
2024-02-09 15:30:00,39.98,40.1,39.92,40.09,363099.0,37.9682,38.0821,37.9112,38.0726,363099.0
2024-02-12 09:30:00,40.16,41.57,40.09,41.56,160979.0,38.1391,39.4782,38.0726,39.4687,160979.0
2024-02-12 10:00:00,41.59,41.61,41.02,41.45,151028.0,39.4972,39.5161,38.9558,39.3642,151028.0
2024-02-12 10:30:00,41.43,41.56,41.29,41.29,80704.0,39.3452,39.4687,39.2122,39.2122,80704.0
2024-02-12 11:00:00,41.27,41.5,41.25,41.41,67969.0,39.1933,39.4117,39.1743,39.3262,67969.0
2024-02-12 11:30:00,41.4,41.53,41.32,41.44,51540.0,39.3167,39.4402,39.2407,39.3547,51540.0
2024-02-12 12:00:00,41.43,41.43,41.18,41.27,41468.0,39.3452,39.3452,39.1078,39.1933,41468.0
2024-02-12 12:30:00,41.26,41.36,41.23,41.33,44300.0,39.1838,39.2787,39.1553,39.2502,44300.0
2024-02-12 13:00:00,41.35,41.43,41.24,41.29,53034.0,39.2692,39.3452,39.1648,39.2122,53034.0
2024-02-12 13:30:00,41.29,41.51,41.29,41.36,63084.0,39.2122,39.4212,39.2122,39.2787,63084.0
2024-02-12 14:00:00,41.36,41.66,41.23,41.36,67974.0,39.2787,39.5636,39.1553,39.2787,67974.0
2024-02-12 14:30:00,41.37,41.48,41.35,41.45,73865.0,39.2882,39.3927,39.2692,39.3642,73865.0
2024-02-12 15:00:00,41.45,41.57,41.38,41.41,78696.0,39.3642,39.4782,39.2977,39.3262,78696.0
2024-02-12 15:30:00,41.41,41.41,41.16,41.24,302874.0,39.3262,39.3262,39.0888,39.1648,302874.0
2024-02-13 09:30:00,39.55,39.87,39.3,39.4,331374.0,37.5598,37.8637,37.3224,37.4174,331374.0
2024-02-13 10:00:00,39.41,39.54,39.1,39.45,338328.0,37.4269,37.5503,37.1325,37.4648,338328.0
2024-02-13 10:30:00,39.44,39.54,39.11,39.25,154322.0,37.4553,37.5503,37.1419,37.2749,154322.0
2024-02-13 11:00:00,39.26,39.72,39.26,39.58,72986.0,37.2844,37.7213,37.2844,37.5883,72986.0
2024-02-13 11:30:00,39.61,39.71,39.37,39.46,79739.0,37.6168,37.7118,37.3889,37.4743,79739.0
2024-02-13 12:00:00,39.45,39.48,39.24,39.34,49477.0,37.4648,37.4933,37.2654,37.3604,49477.0
2024-02-13 12:30:00,39.34,39.58,39.28,39.54,81258.0,37.3604,37.5883,37.3034,37.5503,81258.0
2024-02-13 13:00:00,39.53,39.53,39.24,39.27,85789.0,37.5408,37.5408,37.2654,37.2939,85789.0
2024-02-13 13:30:00,39.26,39.34,39.11,39.18,51780.0,37.2844,37.3604,37.1419,37.2084,51780.0
2024-02-13 14:00:00,39.18,39.18,38.92,38.96,80257.0,37.2084,37.2084,36.9615,36.9995,80257.0
2024-02-13 14:30:00,38.96,39.07,38.85,38.93,115687.0,36.9995,37.104,36.895,36.971,115687.0
2024-02-13 15:00:00,38.94,38.97,38.64,38.83,119749.0,36.9805,37.009,36.6956,36.876,119749.0
2024-02-13 15:30:00,38.84,39.41,38.84,39.36,498319.0,36.8855,37.4269,36.8855,37.3794,498319.0
2024-02-14 09:30:00,39.53,39.86,39.29,39.66,162632.0,37.9216,38.2382,37.6914,38.0463,162632.0
2024-02-14 10:00:00,39.69,39.88,39.52,39.67,73029.0,38.0751,38.2574,37.912,38.0559,73029.0
2024-02-14 10:30:00,39.67,39.75,39.29,39.31,64227.0,38.0559,38.1327,37.6914,37.7106,64227.0
2024-02-14 11:00:00,39.28,39.67,39.14,39.65,78701.0,37.6818,38.0559,37.5475,38.0367,78701.0
2024-02-14 11:30:00,39.66,39.75,39.57,39.6,60546.0,38.0463,38.1327,37.96,37.9888,60546.0
2024-02-14 12:00:00,39.63,39.76,39.5,39.75,49215.0,38.0175,38.1423,37.8928,38.1327,49215.0
2024-02-14 12:30:00,39.76,39.77,39.63,39.7,43513.0,38.1423,38.1518,38.0175,38.0847,43513.0
2024-02-14 13:00:00,39.7,39.83,39.67,39.83,41189.0,38.0847,38.2094,38.0559,38.2094,41189.0
2024-02-14 13:30:00,39.86,40.03,39.81,39.94,68408.0,38.2382,38.4013,38.1902,38.3149,68408.0
2024-02-14 14:00:00,39.94,40.07,39.74,40.05,57820.0,38.3149,38.4396,38.1231,38.4205,57820.0
2024-02-14 14:30:00,40.05,40.12,39.98,40.09,78421.0,38.4205,38.4876,38.3533,38.4588,78421.0
2024-02-14 15:00:00,40.12,40.36,40.08,40.36,146541.0,38.4876,38.7178,38.4492,38.7178,146541.0
2024-02-14 15:30:00,40.37,40.44,40.04,40.39,724166.0,38.7274,38.7946,38.4109,38.7466,724166.0
2024-02-15 09:30:00,40.84,42.18,40.72,41.95,336381.0,39.1783,40.4638,39.0632,40.2431,336381.0
2024-02-15 10:00:00,41.94,42.04,41.63,41.69,187918.0,40.2336,40.3295,39.9362,39.9937,187918.0
2024-02-15 10:30:00,41.7,41.73,41.44,41.45,107366.0,40.0033,40.0321,39.7539,39.7635,107366.0
2024-02-15 11:00:00,41.48,41.53,41.3,41.44,57682.0,39.7923,39.8402,39.6196,39.7539,57682.0
2024-02-15 11:30:00,41.43,41.6,41.4,41.45,84044.0,39.7443,39.9074,39.7155,39.7635,84044.0
2024-02-15 12:00:00,41.44,41.8,41.44,41.79,155699.0,39.7539,40.0992,39.7539,40.0897,155699.0
2024-02-15 12:30:00,41.8,41.8,41.55,41.57,63376.0,40.0992,40.0992,39.8594,39.8786,63376.0
2024-02-15 13:00:00,41.55,41.65,41.48,41.58,54484.0,39.8594,39.9554,39.7923,39.8882,54484.0
2024-02-15 13:30:00,41.58,41.79,41.49,41.64,77356.0,39.8882,40.0897,39.8019,39.9458,77356.0
2024-02-15 14:00:00,41.65,41.73,41.53,41.65,57066.0,39.9554,40.0321,39.8402,39.9554,57066.0
2024-02-15 14:30:00,41.66,41.82,41.57,41.77,65715.0,39.9649,40.1184,39.8786,40.0705,65715.0
2024-02-15 15:00:00,41.78,42.02,41.75,41.95,147777.0,40.0801,40.3103,40.0513,40.2431,147777.0
2024-02-15 15:30:00,41.95,41.97,41.47,41.52,376680.0,40.2431,40.2623,39.7827,39.8306,376680.0
2024-02-16 09:30:00,40.76,41.22,40.65,41.09,168918.0,39.1016,39.5428,38.996,39.4181,168918.0
2024-02-16 10:00:00,41.04,41.17,40.74,40.87,128236.0,39.3702,39.4949,39.0824,39.2071,128236.0
2024-02-16 10:30:00,40.86,41.01,40.72,40.84,64608.0,39.1975,39.3414,39.0632,39.1783,64608.0
2024-02-16 11:00:00,40.84,41.04,40.72,41.01,155519.0,39.1783,39.3702,39.0632,39.3414,155519.0
2024-02-16 11:30:00,41.02,41.08,40.89,41.0,63977.0,39.351,39.4085,39.2263,39.3318,63977.0
2024-02-16 12:00:00,40.98,41.07,40.83,40.98,83204.0,39.3126,39.3989,39.1687,39.3126,83204.0
2024-02-16 12:30:00,40.99,41.02,40.86,40.89,30580.0,39.3222,39.351,39.1975,39.2263,30580.0
2024-02-16 13:00:00,40.87,40.89,40.67,40.79,86970.0,39.2071,39.2263,39.0152,39.1303,86970.0
2024-02-16 13:30:00,40.79,40.83,40.67,40.76,43719.0,39.1303,39.1687,39.0152,39.1016,43719.0
2024-02-16 14:00:00,40.77,40.99,40.74,40.99,73612.0,39.1112,39.3222,39.0824,39.3222,73612.0
2024-02-16 14:30:00,40.98,40.98,40.64,40.92,65714.0,39.3126,39.3126,38.9864,39.2551,65714.0
2024-02-16 15:00:00,40.91,40.98,40.8,40.89,105950.0,39.2455,39.3126,39.1399,39.2263,105950.0
2024-02-16 15:30:00,40.9,40.91,40.6,40.64,414244.0,39.2359,39.2455,38.9481,38.9864,414244.0
2024-02-20 09:30:00,39.96,40.54,39.84,40.54,142992.0,38.3341,38.8905,38.219,38.8905,142992.0
2024-02-20 10:00:00,40.53,40.65,40.27,40.43,51922.0,38.8809,38.996,38.6315,38.785,51922.0
2024-02-20 10:30:00,40.42,40.52,40.33,40.43,87325.0,38.7754,38.8713,38.6891,38.785,87325.0
2024-02-20 11:00:00,40.43,40.49,40.18,40.48,57389.0,38.785,38.8425,38.5452,38.833,57389.0
2024-02-20 11:30:00,40.5,40.5,40.39,40.43,44174.0,38.8521,38.8521,38.7466,38.785,44174.0
2024-02-20 12:00:00,40.44,40.44,40.2,40.29,101633.0,38.7946,38.7946,38.5643,38.6507,101633.0
2024-02-20 12:30:00,40.29,40.31,40.18,40.27,59216.0,38.6507,38.6699,38.5452,38.6315,59216.0
2024-02-20 13:00:00,40.29,40.35,40.21,40.34,35587.0,38.6507,38.7082,38.5739,38.6987,35587.0
2024-02-20 13:30:00,40.34,40.43,40.28,40.37,47857.0,38.6987,38.785,38.6411,38.7274,47857.0
2024-02-20 14:00:00,40.36,40.36,40.18,40.28,106113.0,38.7178,38.7178,38.5452,38.6411,106113.0
2024-02-20 14:30:00,40.28,40.37,40.22,40.34,65617.0,38.6411,38.7274,38.5835,38.6987,65617.0
2024-02-20 15:00:00,40.34,40.37,40.23,40.3,66297.0,38.6987,38.7274,38.5931,38.6603,66297.0
2024-02-20 15:30:00,40.31,40.31,39.92,40.09,337994.0,38.6699,38.6699,38.2957,38.4588,337994.0
2024-02-21 09:30:00,39.64,39.8,39.26,39.4,154573.0,38.0271,38.1806,37.6626,37.7969,154573.0
2024-02-21 10:00:00,39.38,39.89,39.28,39.77,147180.0,37.7777,38.267,37.6818,38.1518,147180.0
2024-02-21 10:30:00,39.78,40.01,39.78,39.92,65812.0,38.1614,38.3821,38.1614,38.2957,65812.0
2024-02-21 11:00:00,39.92,40.2,39.92,40.02,70220.0,38.2957,38.5643,38.2957,38.3917,70220.0
2024-02-21 11:30:00,40.02,40.02,39.71,39.92,67418.0,38.3917,38.3917,38.0943,38.2957,67418.0
2024-02-21 12:00:00,39.92,39.92,39.74,39.76,48843.0,38.2957,38.2957,38.1231,38.1423,48843.0
2024-02-21 12:30:00,39.75,39.98,39.75,39.97,41835.0,38.1327,38.3533,38.1327,38.3437,41835.0
2024-02-21 13:00:00,39.96,39.96,39.69,39.87,37211.0,38.3341,38.3341,38.0751,38.2478,37211.0
2024-02-21 13:30:00,39.87,39.97,39.84,39.97,25094.0,38.2478,38.3437,38.219,38.3437,25094.0
2024-02-21 14:00:00,39.97,40.07,39.66,39.76,44301.0,38.3437,38.4396,38.0463,38.1423,44301.0
2024-02-21 14:30:00,39.76,39.84,39.64,39.8,93370.0,38.1423,38.219,38.0271,38.1806,93370.0
2024-02-21 15:00:00,39.79,39.79,39.44,39.53,92254.0,38.171,38.171,37.8353,37.9216,92254.0
2024-02-21 15:30:00,39.53,39.69,39.45,39.59,308136.0,37.9216,38.0751,37.8449,37.9792,308136.0
2024-02-22 09:30:00,39.74,40.42,39.48,40.36,146889.0,38.1231,38.7754,37.8736,38.7178,146889.0
2024-02-22 10:00:00,40.4,40.62,40.05,40.09,101160.0,38.7562,38.9673,38.4205,38.4588,101160.0
2024-02-22 10:30:00,40.08,40.32,40.04,40.21,122817.0,38.4492,38.6795,38.4109,38.5739,122817.0
2024-02-22 11:00:00,40.22,40.35,40.16,40.29,77207.0,38.5835,38.7082,38.526,38.6507,77207.0
2024-02-22 11:30:00,40.29,40.39,40.25,40.35,56124.0,38.6507,38.7466,38.6123,38.7082,56124.0
2024-02-22 12:00:00,40.34,40.35,40.16,40.28,65738.0,38.6987,38.7082,38.526,38.6411,65738.0
2024-02-22 12:30:00,40.28,40.31,40.06,40.09,40783.0,38.6411,38.6699,38.43,38.4588,40783.0
2024-02-22 13:00:00,40.08,40.08,39.78,39.99,39078.0,38.4492,38.4492,38.1614,38.3629,39078.0
2024-02-22 13:30:00,39.99,40.04,39.93,40.02,96770.0,38.3629,38.4109,38.3053,38.3917,96770.0
2024-02-22 14:00:00,40.02,40.06,39.99,40.04,61552.0,38.3917,38.43,38.3629,38.4109,61552.0
2024-02-22 14:30:00,40.04,40.04,39.59,39.63,84281.0,38.4109,38.4109,37.9792,38.0175,84281.0
2024-02-22 15:00:00,39.61,39.87,39.6,39.83,115487.0,37.9984,38.2478,37.9888,38.2094,115487.0
2024-02-22 15:30:00,39.84,39.93,39.62,39.64,305078.0,38.219,38.3053,38.0079,38.0271,305078.0
2024-02-23 09:30:00,39.46,39.71,38.95,39.1,130200.0,37.8545,38.0943,37.3652,37.5091,130200.0
2024-02-23 10:00:00,39.07,39.48,39.0,39.22,168332.0,37.4803,37.8736,37.4132,37.6242,168332.0
2024-02-23 10:30:00,39.21,39.59,39.15,39.59,214129.0,37.6146,37.9792,37.5571,37.9792,214129.0
2024-02-23 11:00:00,39.59,39.72,39.24,39.29,211754.0,37.9792,38.1039,37.6434,37.6914,211754.0
2024-02-23 11:30:00,39.29,39.38,39.23,39.25,147423.0,37.6914,37.7777,37.6338,37.653,147423.0
2024-02-23 12:00:00,39.25,39.5,39.21,39.25,61017.0,37.653,37.8928,37.6146,37.653,61017.0
2024-02-23 12:30:00,39.24,39.34,39.17,39.25,59543.0,37.6434,37.7393,37.5763,37.653,59543.0
2024-02-23 13:00:00,39.25,39.25,39.12,39.2,99870.0,37.653,37.653,37.5283,37.605,99870.0
2024-02-23 13:30:00,39.2,39.34,39.19,39.27,110626.0,37.605,37.7393,37.5954,37.6722,110626.0
2024-02-23 14:00:00,39.27,39.27,38.86,38.93,262186.0,37.6722,37.6722,37.2789,37.346,262186.0
2024-02-23 14:30:00,38.94,38.97,38.79,38.81,110740.0,37.3556,37.3844,37.2117,37.2309,110740.0
2024-02-23 15:00:00,38.8,38.97,38.74,38.9,115848.0,37.2213,37.3844,37.1638,37.3172,115848.0
2024-02-23 15:30:00,38.9,39.1,38.88,39.01,412177.0,37.3172,37.5091,37.2981,37.4228,412177.0
2024-02-26 09:30:00,38.61,39.44,38.58,39.39,117045.0,37.039,37.8353,37.0103,37.7873,117045.0
2024-02-26 10:00:00,39.37,39.42,38.73,38.78,95667.0,37.7681,37.8161,37.1542,37.2021,95667.0
2024-02-26 10:30:00,38.79,38.89,38.62,38.89,128745.0,37.2117,37.3076,37.0486,37.3076,128745.0
2024-02-26 11:00:00,38.9,38.93,38.77,38.86,51740.0,37.3172,37.346,37.1925,37.2789,51740.0
2024-02-26 11:30:00,38.87,38.88,38.74,38.81,41149.0,37.2885,37.2981,37.1638,37.2309,41149.0
2024-02-26 12:00:00,38.8,38.8,38.67,38.69,36635.0,37.2213,37.2213,37.0966,37.1158,36635.0
2024-02-26 12:30:00,38.68,38.74,38.6,38.63,44055.0,37.1062,37.1638,37.0294,37.0582,44055.0
2024-02-26 13:00:00,38.62,38.63,38.04,38.1,156440.0,37.0486,37.0582,36.4922,36.5498,156440.0
2024-02-26 13:30:00,38.08,38.4,38.06,38.36,120887.0,36.5306,36.8376,36.5114,36.7992,120887.0
2024-02-26 14:00:00,38.33,38.37,38.21,38.27,56869.0,36.7704,36.8088,36.6553,36.7129,56869.0
2024-02-26 14:30:00,38.28,38.35,38.21,38.34,40365.0,36.7225,36.7896,36.6553,36.78,40365.0
2024-02-26 15:00:00,38.35,38.41,38.22,38.27,80272.0,36.7896,36.8472,36.6649,36.7129,80272.0
2024-02-26 15:30:00,38.27,38.46,38.21,38.4,277347.0,36.7129,36.8951,36.6553,36.8376,277347.0
2024-02-27 09:30:00,38.89,39.24,38.57,38.67,119631.0,37.3076,37.6434,37.0007,37.0966,119631.0
2024-02-27 10:00:00,38.65,38.77,38.38,38.69,95867.0,37.0774,37.1925,36.8184,37.1158,95867.0
2024-02-27 10:30:00,38.69,39.03,38.69,39.02,111680.0,37.1158,37.442,37.1158,37.4324,111680.0
2024-02-27 11:00:00,39.03,39.07,38.86,38.9,64845.0,37.442,37.4803,37.2789,37.3172,64845.0
2024-02-27 11:30:00,38.9,38.96,38.79,38.84,30417.0,37.3172,37.3748,37.2117,37.2597,30417.0
2024-02-27 12:00:00,38.83,38.84,38.64,38.67,32079.0,37.2501,37.2597,37.0678,37.0966,32079.0
2024-02-27 12:30:00,38.68,38.73,38.63,38.64,27236.0,37.1062,37.1542,37.0582,37.0678,27236.0
2024-02-27 13:00:00,38.61,38.78,38.52,38.53,42523.0,37.039,37.2021,36.9527,36.9623,42523.0
2024-02-27 13:30:00,38.51,38.62,38.5,38.53,62285.0,36.9431,37.0486,36.9335,36.9623,62285.0
2024-02-27 14:00:00,38.53,38.63,38.43,38.53,81398.0,36.9623,37.0582,36.8664,36.9623,81398.0
2024-02-27 14:30:00,38.53,38.58,38.33,38.36,65984.0,36.9623,37.0103,36.7704,36.7992,65984.0
2024-02-27 15:00:00,38.37,38.45,38.33,38.44,66308.0,36.8088,36.8856,36.7704,36.876,66308.0
2024-02-27 15:30:00,38.44,38.69,38.41,38.68,246521.0,36.876,37.1158,36.8472,37.1062,246521.0
2024-02-28 09:30:00,38.29,38.68,38.07,38.52,69868.0,36.7321,37.1062,36.521,36.9527,69868.0
2024-02-28 10:00:00,38.57,38.65,38.4,38.48,67485.0,37.0007,37.0774,36.8376,36.9143,67485.0
2024-02-28 10:30:00,38.47,38.69,38.42,38.65,71528.0,36.9047,37.1158,36.8568,37.0774,71528.0
2024-02-28 11:00:00,38.66,38.69,38.45,38.53,63052.0,37.087,37.1158,36.8856,36.9623,63052.0
2024-02-28 11:30:00,38.52,38.53,38.34,38.41,38274.0,36.9527,36.9623,36.78,36.8472,38274.0
2024-02-28 12:00:00,38.42,38.47,38.28,38.31,33575.0,36.8568,36.9047,36.7225,36.7512,33575.0
2024-02-28 12:30:00,38.32,38.43,38.31,38.38,38471.0,36.7608,36.8664,36.7512,36.8184,38471.0
2024-02-28 13:00:00,38.39,38.4,38.3,38.34,35705.0,36.828,36.8376,36.7417,36.78,35705.0
2024-02-28 13:30:00,38.34,38.41,38.32,38.38,44073.0,36.78,36.8472,36.7608,36.8184,44073.0
2024-02-28 14:00:00,38.39,38.42,38.15,38.27,59527.0,36.828,36.8568,36.5978,36.7129,59527.0
2024-02-28 14:30:00,38.26,38.31,38.19,38.25,45700.0,36.7033,36.7512,36.6361,36.6937,45700.0
2024-02-28 15:00:00,38.26,38.28,38.16,38.22,58376.0,36.7033,36.7225,36.6074,36.6649,58376.0
2024-02-28 15:30:00,38.21,38.26,38.01,38.1,251597.0,36.6553,36.7033,36.4635,36.5498,251597.0
2024-02-29 09:30:00,39.17,39.63,38.98,39.33,288737.0,37.5763,38.0175,37.394,37.7297,288737.0
2024-02-29 10:00:00,39.35,39.61,38.97,39.49,153502.0,37.7489,37.9984,37.3844,37.8832,153502.0
2024-02-29 10:30:00,39.5,39.52,39.2,39.26,64932.0,37.8928,37.912,37.605,37.6626,64932.0
2024-02-29 11:00:00,39.26,39.31,38.97,38.97,69970.0,37.6626,37.7106,37.3844,37.3844,69970.0
2024-02-29 11:30:00,38.97,39.0,38.75,38.79,55700.0,37.3844,37.4132,37.1733,37.2117,55700.0
2024-02-29 12:00:00,38.77,38.98,38.76,38.84,69143.0,37.1925,37.394,37.1829,37.2597,69143.0
2024-02-29 12:30:00,38.84,39.1,38.84,39.07,74451.0,37.2597,37.5091,37.2597,37.4803,74451.0
2024-02-29 13:00:00,39.07,39.21,39.01,39.19,67139.0,37.4803,37.6146,37.4228,37.5954,67139.0
2024-02-29 13:30:00,39.2,39.28,39.17,39.26,73168.0,37.605,37.6818,37.5763,37.6626,73168.0
2024-02-29 14:00:00,39.26,39.29,39.16,39.17,65862.0,37.6626,37.6914,37.5667,37.5763,65862.0
2024-02-29 14:30:00,39.16,39.32,39.1,39.32,119623.0,37.5667,37.7202,37.5091,37.7202,119623.0
2024-02-29 15:00:00,39.32,39.36,39.27,39.34,130736.0,37.7202,37.7585,37.6722,37.7393,130736.0
2024-02-29 15:30:00,39.35,39.5,39.3,39.42,578900.0,37.7489,37.8928,37.701,37.8161,578900.0
2024-03-01 09:30:00,38.72,39.06,38.01,38.44,228218.0,37.1446,37.4707,36.4635,36.876,228218.0
2024-03-01 10:00:00,38.48,39.22,38.48,39.22,120903.0,36.9143,37.6242,36.9143,37.6242,120903.0
2024-03-01 10:30:00,39.22,39.22,38.76,38.85,138932.0,37.6242,37.6242,37.1829,37.2693,138932.0
2024-03-01 11:00:00,38.87,38.91,38.66,38.71,141525.0,37.2885,37.3268,37.087,37.135,141525.0
2024-03-01 11:30:00,38.69,38.94,38.63,38.94,103086.0,37.1158,37.3556,37.0582,37.3556,103086.0
2024-03-01 12:00:00,38.94,38.99,38.82,38.89,78298.0,37.3556,37.4036,37.2405,37.3076,78298.0
2024-03-01 12:30:00,38.89,38.96,38.75,38.77,90155.0,37.3076,37.3748,37.1733,37.1925,90155.0
2024-03-01 13:00:00,38.77,38.84,38.7,38.76,86129.0,37.1925,37.2597,37.1254,37.1829,86129.0
2024-03-01 13:30:00,38.76,38.94,38.72,38.94,95191.0,37.1829,37.3556,37.1446,37.3556,95191.0
2024-03-01 14:00:00,38.94,38.98,38.84,38.91,110143.0,37.3556,37.394,37.2597,37.3268,110143.0
2024-03-01 14:30:00,38.91,38.97,38.85,38.91,78404.0,37.3268,37.3844,37.2693,37.3268,78404.0
2024-03-01 15:00:00,38.91,38.97,38.78,38.85,119868.0,37.3268,37.3844,37.2021,37.2693,119868.0
2024-03-01 15:30:00,38.85,39.1,38.75,38.78,377475.0,37.2693,37.5091,37.1733,37.2021,377475.0
2024-03-04 09:30:00,39.02,40.24,39.02,39.66,474571.0,37.4324,38.6027,37.4324,38.0463,474571.0
2024-03-04 10:00:00,39.68,39.69,38.79,39.21,210474.0,38.0655,38.0751,37.2117,37.6146,210474.0
2024-03-04 10:30:00,39.22,39.22,38.87,39.08,195586.0,37.6242,37.6242,37.2885,37.4899,195586.0
2024-03-04 11:00:00,39.07,39.31,38.99,39.19,197086.0,37.4803,37.7106,37.4036,37.5954,197086.0
2024-03-04 11:30:00,39.21,39.59,39.12,39.54,150133.0,37.6146,37.9792,37.5283,37.9312,150133.0
2024-03-04 12:00:00,39.53,39.54,39.32,39.48,149084.0,37.9216,37.9312,37.7202,37.8736,149084.0
2024-03-04 12:30:00,39.48,39.65,39.41,39.61,106228.0,37.8736,38.0367,37.8065,37.9984,106228.0
2024-03-04 13:00:00,39.61,39.83,39.59,39.79,143562.0,37.9984,38.2094,37.9792,38.171,143562.0
2024-03-04 13:30:00,39.79,39.94,39.54,39.6,135873.0,38.171,38.3149,37.9312,37.9888,135873.0
2024-03-04 14:00:00,39.6,39.69,39.39,39.51,100146.0,37.9888,38.0751,37.7873,37.9024,100146.0
2024-03-04 14:30:00,39.51,39.75,39.47,39.64,105972.0,37.9024,38.1327,37.8641,38.0271,105972.0
2024-03-04 15:00:00,39.62,39.63,39.4,39.41,157355.0,38.0079,38.0175,37.7969,37.8065,157355.0
2024-03-04 15:30:00,39.4,39.41,39.14,39.19,519359.0,37.7969,37.8065,37.5475,37.5954,519359.0
2024-03-05 09:30:00,38.74,39.67,38.74,39.6,102124.0,37.1638,38.0559,37.1638,37.9888,102124.0
2024-03-05 10:00:00,39.65,40.21,39.62,40.21,173561.0,38.0367,38.5739,38.0079,38.5739,173561.0
2024-03-05 10:30:00,40.22,40.48,40.17,40.17,141008.0,38.5835,38.833,38.5356,38.5356,141008.0
2024-03-05 11:00:00,40.17,40.33,40.03,40.07,146906.0,38.5356,38.6891,38.4013,38.4396,146906.0
2024-03-05 11:30:00,40.07,40.21,40.03,40.15,110789.0,38.4396,38.5739,38.4013,38.5164,110789.0
2024-03-05 12:00:00,40.15,40.71,40.12,40.68,103227.0,38.5164,39.0536,38.4876,39.0248,103227.0
2024-03-05 12:30:00,40.69,40.81,40.6,40.81,143627.0,39.0344,39.1495,38.9481,39.1495,143627.0
2024-03-05 13:00:00,40.82,41.08,40.79,41.06,129626.0,39.1591,39.4085,39.1303,39.3894,129626.0
2024-03-05 13:30:00,41.06,41.28,41.0,41.23,117957.0,39.3894,39.6004,39.3318,39.5524,117957.0
2024-03-05 14:00:00,41.22,41.27,41.1,41.19,138299.0,39.5428,39.5908,39.4277,39.5141,138299.0
2024-03-05 14:30:00,41.19,41.26,40.83,40.86,178497.0,39.5141,39.5812,39.1687,39.1975,178497.0
2024-03-05 15:00:00,40.84,41.02,40.66,40.82,171827.0,39.1783,39.351,39.0056,39.1591,171827.0
2024-03-05 15:30:00,40.82,41.0,40.56,40.95,511377.0,39.1591,39.3318,38.9097,39.2838,511377.0
2024-03-06 09:30:00,40.68,41.01,40.0,40.58,267044.0,39.0248,39.3414,38.3725,38.9289,267044.0
2024-03-06 10:00:00,40.5,40.63,40.14,40.14,55739.0,38.8521,38.9769,38.5068,38.5068,55739.0
2024-03-06 10:30:00,40.15,40.5,40.11,40.45,51118.0,38.5164,38.8521,38.478,38.8042,51118.0
2024-03-06 11:00:00,40.45,40.58,40.27,40.57,49309.0,38.8042,38.9289,38.6315,38.9193,49309.0
2024-03-06 11:30:00,40.58,40.59,39.71,39.71,114556.0,38.9289,38.9385,38.0943,38.0943,114556.0
2024-03-06 12:00:00,39.75,39.93,39.28,39.92,255432.0,38.1327,38.3053,37.6818,38.2957,255432.0
2024-03-06 12:30:00,39.91,40.13,39.85,40.12,107314.0,38.2861,38.4972,38.2286,38.4876,107314.0
2024-03-06 13:00:00,40.11,40.27,40.07,40.23,94174.0,38.478,38.6315,38.4396,38.5931,94174.0
2024-03-06 13:30:00,40.22,40.22,39.88,40.14,91799.0,38.5835,38.5835,38.2574,38.5068,91799.0
2024-03-06 14:00:00,40.13,41.32,39.74,41.28,575410.0,38.4972,39.6388,38.1231,39.6004,575410.0
2024-03-06 14:30:00,41.29,41.93,41.16,41.3,533657.0,39.61,40.224,39.4853,39.6196,533657.0
2024-03-06 15:00:00,41.29,41.77,41.16,41.33,208193.0,39.61,40.0705,39.4853,39.6484,208193.0
2024-03-06 15:30:00,41.35,41.45,40.83,41.3,439198.0,39.6676,39.7635,39.1687,39.6196,439198.0
2024-03-07 09:30:00,41.89,42.6,41.75,42.2,252387.0,40.1856,40.8667,40.0513,40.483,252387.0
2024-03-07 10:00:00,42.2,42.26,41.67,42.01,163559.0,40.483,40.5405,39.9745,40.3007,163559.0
2024-03-07 10:30:00,42.02,42.04,41.72,41.76,159074.0,40.3103,40.3295,40.0225,40.0609,159074.0
2024-03-07 11:00:00,41.77,41.79,41.55,41.74,123605.0,40.0705,40.0897,39.8594,40.0417,123605.0
2024-03-07 11:30:00,41.75,41.75,41.46,41.47,101721.0,40.0513,40.0513,39.7731,39.7827,101721.0
2024-03-07 12:00:00,41.48,41.48,41.23,41.24,69401.0,39.7923,39.7923,39.5524,39.562,69401.0
2024-03-07 12:30:00,41.23,41.37,41.15,41.37,67662.0,39.5524,39.6867,39.4757,39.6867,67662.0
2024-03-07 13:00:00,41.37,41.46,41.31,41.44,61412.0,39.6867,39.7731,39.6292,39.7539,61412.0
2024-03-07 13:30:00,41.46,41.47,41.25,41.34,87872.0,39.7731,39.7827,39.5716,39.658,87872.0
2024-03-07 14:00:00,41.34,41.45,41.27,41.37,81100.0,39.658,39.7635,39.5908,39.6867,81100.0
2024-03-07 14:30:00,41.36,41.58,41.34,41.55,81819.0,39.6772,39.8882,39.658,39.8594,81819.0
2024-03-07 15:00:00,41.55,41.57,41.47,41.51,92101.0,39.8594,39.8786,39.7827,39.821,92101.0
2024-03-07 15:30:00,41.5,41.68,41.48,41.52,294938.0,39.8115,39.9841,39.7923,39.8306,294938.0
2024-03-08 09:30:00,42.2,42.95,42.09,42.28,256761.0,40.483,41.2025,40.3774,40.5597,256761.0
2024-03-08 10:00:00,42.31,42.38,42.09,42.21,63006.0,40.5885,40.6556,40.3774,40.4926,63006.0
2024-03-08 10:30:00,42.2,42.49,42.06,42.34,95544.0,40.483,40.7612,40.3487,40.6173,95544.0
2024-03-08 11:00:00,42.34,42.52,42.17,42.18,136577.0,40.6173,40.79,40.4542,40.4638,136577.0
2024-03-08 11:30:00,42.15,42.36,42.06,42.33,114019.0,40.435,40.6365,40.3487,40.6077,114019.0
2024-03-08 12:00:00,42.32,42.53,42.25,42.36,90938.0,40.5981,40.7995,40.5309,40.6365,90938.0
2024-03-08 12:30:00,42.37,42.47,42.17,42.27,71031.0,40.6461,40.742,40.4542,40.5501,71031.0
2024-03-08 13:00:00,42.26,42.48,42.17,42.47,104087.0,40.5405,40.7516,40.4542,40.742,104087.0
2024-03-08 13:30:00,42.46,42.54,42.34,42.47,203380.0,40.7324,40.8091,40.6173,40.742,203380.0
2024-03-08 14:00:00,42.47,42.51,42.33,42.43,56739.0,40.742,40.7804,40.6077,40.7036,56739.0
2024-03-08 14:30:00,42.45,42.51,42.34,42.34,65954.0,40.7228,40.7804,40.6173,40.6173,65954.0
2024-03-08 15:00:00,42.34,42.36,42.13,42.14,92079.0,40.6173,40.6365,40.4158,40.4254,92079.0
2024-03-08 15:30:00,42.12,42.38,42.11,42.23,297300.0,40.4062,40.6556,40.3966,40.5118,297300.0
2024-03-11 09:30:00,42.21,42.44,41.5,41.77,119252.0,40.4926,40.7132,39.8115,40.0705,119252.0
2024-03-11 10:00:00,41.77,41.79,41.44,41.56,110902.0,40.0705,40.0897,39.7539,39.869,110902.0
2024-03-11 10:30:00,41.56,41.8,41.47,41.61,109005.0,39.869,40.0992,39.7827,39.917,109005.0
2024-03-11 11:00:00,41.61,41.61,41.4,41.45,79980.0,39.917,39.917,39.7155,39.7635,79980.0
2024-03-11 11:30:00,41.46,41.56,41.4,41.45,69409.0,39.7731,39.869,39.7155,39.7635,69409.0
2024-03-11 12:00:00,41.46,41.52,41.37,41.45,69386.0,39.7731,39.8306,39.6867,39.7635,69386.0
2024-03-11 12:30:00,41.45,41.49,41.35,41.48,61739.0,39.7635,39.8019,39.6676,39.7923,61739.0
2024-03-11 13:00:00,41.48,41.66,41.34,41.63,87351.0,39.7923,39.9649,39.658,39.9362,87351.0
2024-03-11 13:30:00,41.64,41.64,41.33,41.36,64631.0,39.9458,39.9458,39.6484,39.6772,64631.0
2024-03-11 14:00:00,41.37,41.37,41.23,41.32,79195.0,39.6867,39.6867,39.5524,39.6388,79195.0
2024-03-11 14:30:00,41.32,41.55,41.29,41.54,90788.0,39.6388,39.8594,39.61,39.8498,90788.0
2024-03-11 15:00:00,41.54,41.85,41.53,41.6,238172.0,39.8498,40.1472,39.8402,39.9074,238172.0
2024-03-11 15:30:00,41.61,41.8,41.56,41.62,368860.0,39.917,40.0992,39.869,39.9266,368860.0
2024-03-12 09:30:00,41.63,41.78,40.93,41.65,134485.0,39.9362,40.0801,39.2646,39.9554,134485.0
2024-03-12 10:00:00,41.66,41.81,41.55,41.81,124368.0,39.9649,40.1088,39.8594,40.1088,124368.0
2024-03-12 10:30:00,41.77,42.04,41.68,42.02,84644.0,40.0705,40.3295,39.9841,40.3103,84644.0
2024-03-12 11:00:00,42.03,42.04,41.72,41.79,83401.0,40.3199,40.3295,40.0225,40.0897,83401.0
2024-03-12 11:30:00,41.8,41.82,41.35,41.43,66511.0,40.0992,40.1184,39.6676,39.7443,66511.0
2024-03-12 12:00:00,41.44,41.5,41.25,41.35,67582.0,39.7539,39.8115,39.5716,39.6676,67582.0
2024-03-12 12:30:00,41.35,41.47,41.21,41.28,69394.0,39.6676,39.7827,39.5333,39.6004,69394.0
2024-03-12 13:00:00,41.28,41.29,40.94,41.07,97892.0,39.6004,39.61,39.2742,39.3989,97892.0
2024-03-12 13:30:00,41.06,41.08,40.95,41.0,70085.0,39.3894,39.4085,39.2838,39.3318,70085.0
2024-03-12 14:00:00,41.0,41.0,40.67,40.8,159855.0,39.3318,39.3318,39.0152,39.1399,159855.0
2024-03-12 14:30:00,40.8,41.02,40.73,41.0,85403.0,39.1399,39.351,39.0728,39.3318,85403.0
2024-03-12 15:00:00,41.0,41.05,40.83,40.98,77020.0,39.3318,39.3798,39.1687,39.3126,77020.0
2024-03-12 15:30:00,40.98,41.01,40.83,40.89,281088.0,39.3126,39.3414,39.1687,39.2263,281088.0
2024-03-13 09:30:00,40.65,41.18,40.57,41.01,90629.0,38.996,39.5045,38.9193,39.3414,90629.0
2024-03-13 10:00:00,41.03,41.37,40.97,41.16,111142.0,39.3606,39.6867,39.303,39.4853,111142.0
2024-03-13 10:30:00,41.17,41.31,41.05,41.12,76131.0,39.4949,39.6292,39.3798,39.4469,76131.0
2024-03-13 11:00:00,41.11,41.2,41.06,41.09,45212.0,39.4373,39.5237,39.3894,39.4181,45212.0
2024-03-13 11:30:00,41.08,41.25,41.04,41.24,55735.0,39.4085,39.5716,39.3702,39.562,55735.0
2024-03-13 12:00:00,41.23,41.32,41.15,41.19,52592.0,39.5524,39.6388,39.4757,39.5141,52592.0
2024-03-13 12:30:00,41.19,41.31,41.14,41.19,55228.0,39.5141,39.6292,39.4661,39.5141,55228.0
2024-03-13 13:00:00,41.18,41.3,41.09,41.19,53133.0,39.5045,39.6196,39.4181,39.5141,53133.0
2024-03-13 13:30:00,41.19,41.19,41.03,41.11,41458.0,39.5141,39.5141,39.3606,39.4373,41458.0
2024-03-13 14:00:00,41.1,41.12,40.95,40.96,68685.0,39.4277,39.4469,39.2838,39.2934,68685.0
2024-03-13 14:30:00,40.97,41.0,40.77,40.8,72919.0,39.303,39.3318,39.1112,39.1399,72919.0
2024-03-13 15:00:00,40.8,40.93,40.7,40.76,88818.0,39.1399,39.2646,39.044,39.1016,88818.0
2024-03-13 15:30:00,40.76,41.11,40.75,41.09,272023.0,39.1016,39.4373,39.092,39.4181,272023.0
2024-03-14 09:30:00,40.83,41.05,40.17,40.22,140288.0,39.1687,39.3798,38.5356,38.5835,140288.0
2024-03-14 10:00:00,40.24,40.33,39.93,40.02,97060.0,38.6027,38.6891,38.3053,38.3917,97060.0
2024-03-14 10:30:00,40.03,40.21,40.01,40.16,67471.0,38.4013,38.5739,38.3821,38.526,67471.0
2024-03-14 11:00:00,40.18,40.27,40.06,40.21,111527.0,38.5452,38.6315,38.43,38.5739,111527.0
2024-03-14 11:30:00,40.21,40.3,40.12,40.21,87095.0,38.5739,38.6603,38.4876,38.5739,87095.0
2024-03-14 12:00:00,40.2,40.22,39.88,39.93,90675.0,38.5643,38.5835,38.2574,38.3053,90675.0
2024-03-14 12:30:00,39.92,40.07,39.88,40.05,53225.0,38.2957,38.4396,38.2574,38.4205,53225.0
2024-03-14 13:00:00,40.05,40.08,39.83,39.87,67330.0,38.4205,38.4492,38.2094,38.2478,67330.0
2024-03-14 13:30:00,39.86,40.02,39.78,39.94,63596.0,38.2382,38.3917,38.1614,38.3149,63596.0
2024-03-14 14:00:00,39.95,39.95,39.77,39.79,71200.0,38.3245,38.3245,38.1518,38.171,71200.0
2024-03-14 14:30:00,39.78,39.81,39.65,39.66,85396.0,38.1614,38.1902,38.0367,38.0463,85396.0
2024-03-14 15:00:00,39.65,39.65,39.22,39.59,170728.0,38.0367,38.0367,37.6242,37.9792,170728.0
2024-03-14 15:30:00,39.59,39.85,39.48,39.84,469860.0,37.9792,38.2286,37.8736,38.219,469860.0
2024-03-15 09:30:00,39.64,40.09,39.46,39.96,285927.0,38.0271,38.4588,37.8545,38.3341,285927.0
2024-03-15 10:00:00,39.93,40.33,39.87,40.08,101007.0,38.3053,38.6891,38.2478,38.4492,101007.0
2024-03-15 10:30:00,40.08,40.2,39.97,40.01,136188.0,38.4492,38.5643,38.3437,38.3821,136188.0
2024-03-15 11:00:00,40.02,40.08,39.95,40.07,67726.0,38.3917,38.4492,38.3245,38.4396,67726.0
2024-03-15 11:30:00,40.06,40.08,39.89,39.93,74255.0,38.43,38.4492,38.267,38.3053,74255.0
2024-03-15 12:00:00,39.94,39.99,39.86,39.98,60669.0,38.3149,38.3629,38.2382,38.3533,60669.0
2024-03-15 12:30:00,39.98,39.99,39.64,39.65,110521.0,38.3533,38.3629,38.0271,38.0367,110521.0
2024-03-15 13:00:00,39.65,39.8,39.65,39.67,80932.0,38.0367,38.1806,38.0367,38.0559,80932.0
2024-03-15 13:30:00,39.65,39.72,39.58,39.71,58656.0,38.0367,38.1039,37.9696,38.0943,58656.0
2024-03-15 14:00:00,39.7,39.81,39.55,39.81,91616.0,38.0847,38.1902,37.9408,38.1902,91616.0
2024-03-15 14:30:00,39.8,39.92,39.74,39.92,75380.0,38.1806,38.2957,38.1231,38.2957,75380.0
2024-03-15 15:00:00,39.9,39.98,39.81,39.83,141689.0,38.2766,38.3533,38.1902,38.2094,141689.0
2024-03-15 15:30:00,39.81,39.87,39.38,39.85,873464.0,38.1902,38.2478,37.7777,38.2286,873464.0
2024-03-18 09:30:00,39.97,40.05,39.29,39.47,288215.0,38.3437,38.4205,37.6914,37.8641,288215.0
2024-03-18 10:00:00,39.48,39.51,39.3,39.3,110130.0,37.8736,37.9024,37.701,37.701,110130.0
2024-03-18 10:30:00,39.3,39.65,39.28,39.52,135750.0,37.701,38.0367,37.6818,37.912,135750.0
2024-03-18 11:00:00,39.5,39.6,39.44,39.59,106250.0,37.8928,37.9888,37.8353,37.9792,106250.0
2024-03-18 11:30:00,39.58,39.66,39.53,39.64,84156.0,37.9696,38.0463,37.9216,38.0271,84156.0
2024-03-18 12:00:00,39.63,39.63,39.53,39.57,79302.0,38.0175,38.0175,37.9216,37.96,79302.0
2024-03-18 12:30:00,39.58,39.76,39.56,39.76,54451.0,37.9696,38.1423,37.9504,38.1423,54451.0
2024-03-18 13:00:00,39.77,39.84,39.64,39.72,55267.0,38.1518,38.219,38.0271,38.1039,55267.0
2024-03-18 13:30:00,39.71,39.88,39.68,39.82,59459.0,38.0943,38.2574,38.0655,38.1998,59459.0
2024-03-18 14:00:00,39.81,39.89,39.75,39.86,68225.0,38.1902,38.267,38.1327,38.2382,68225.0
2024-03-18 14:30:00,39.85,40.0,39.85,39.91,48754.0,38.2286,38.3725,38.2286,38.2861,48754.0
2024-03-18 15:00:00,39.91,39.93,39.83,39.86,57517.0,38.2861,38.3053,38.2094,38.2382,57517.0
2024-03-18 15:30:00,39.85,39.93,39.72,39.73,231868.0,38.2286,38.3053,38.1039,38.1135,231868.0
2024-03-19 09:30:00,39.42,39.98,39.41,39.46,112072.0,37.8161,38.3533,37.8065,37.8545,112072.0
2024-03-19 10:00:00,39.45,39.58,39.39,39.53,90417.0,37.8449,37.9696,37.7873,37.9216,90417.0
2024-03-19 10:30:00,39.52,39.7,39.49,39.69,121090.0,37.912,38.0847,37.8832,38.0751,121090.0
2024-03-19 11:00:00,39.69,39.85,39.66,39.81,92051.0,38.0751,38.2286,38.0463,38.1902,92051.0
2024-03-19 11:30:00,39.8,39.96,39.79,39.88,54217.0,38.1806,38.3341,38.171,38.2574,54217.0
2024-03-19 12:00:00,39.88,39.99,39.83,39.97,64850.0,38.2574,38.3629,38.2094,38.3437,64850.0
2024-03-19 12:30:00,39.97,40.14,39.94,40.12,53576.0,38.3437,38.5068,38.3149,38.4876,53576.0
2024-03-19 13:00:00,40.12,40.21,39.98,40.0,91571.0,38.4876,38.5739,38.3533,38.3725,91571.0
2024-03-19 13:30:00,40.0,40.14,39.97,39.98,161437.0,38.3725,38.5068,38.3437,38.3533,161437.0
2024-03-19 14:00:00,39.97,39.97,39.69,39.75,59257.0,38.3437,38.3437,38.0751,38.1327,59257.0
2024-03-19 14:30:00,39.75,39.81,39.65,39.81,65386.0,38.1327,38.1902,38.0367,38.1902,65386.0
2024-03-19 15:00:00,39.8,39.96,39.76,39.95,81204.0,38.1806,38.3341,38.1423,38.3245,81204.0
2024-03-19 15:30:00,39.95,40.01,39.78,39.78,327260.0,38.3245,38.3821,38.1614,38.1614,327260.0
2024-03-20 09:30:00,39.57,39.69,39.27,39.63,92691.0,37.96,38.0751,37.6722,38.0175,92691.0
2024-03-20 10:00:00,39.63,39.74,39.56,39.71,117830.0,38.0175,38.1231,37.9504,38.0943,117830.0
2024-03-20 10:30:00,39.73,39.8,39.59,39.63,51555.0,38.1135,38.1806,37.9792,38.0175,51555.0
2024-03-20 11:00:00,39.62,39.76,39.62,39.7,75272.0,38.0079,38.1423,38.0079,38.0847,75272.0
2024-03-20 11:30:00,39.69,39.7,39.54,39.61,38113.0,38.0751,38.0847,37.9312,37.9984,38113.0
2024-03-20 12:00:00,39.6,39.68,39.56,39.62,26420.0,37.9888,38.0655,37.9504,38.0079,26420.0
2024-03-20 12:30:00,39.6,39.6,39.52,39.54,25697.0,37.9888,37.9888,37.912,37.9312,25697.0
2024-03-20 13:00:00,39.53,39.54,39.41,39.41,67174.0,37.9216,37.9312,37.8065,37.8065,67174.0
2024-03-20 13:30:00,39.41,39.52,39.4,39.42,71377.0,37.8065,37.912,37.7969,37.8161,71377.0
2024-03-20 14:00:00,39.43,40.15,39.43,39.93,172142.0,37.8257,38.5164,37.8257,38.3053,172142.0
2024-03-20 14:30:00,39.93,40.93,39.65,40.82,203115.0,38.3053,39.2646,38.0367,39.1591,203115.0
2024-03-20 15:00:00,40.8,41.56,40.8,41.5,284810.0,39.1399,39.869,39.1399,39.8115,284810.0
2024-03-20 15:30:00,41.49,41.65,41.27,41.3,732645.0,39.8019,39.9554,39.5908,39.6196,732645.0
2024-03-21 09:30:00,41.73,42.91,41.53,42.16,253870.0,40.0321,41.1641,39.8402,40.4446,253870.0
2024-03-21 10:00:00,42.15,42.35,42.1,42.23,109831.0,40.435,40.6269,40.387,40.5118,109831.0
2024-03-21 10:30:00,42.25,42.31,41.99,42.09,93771.0,40.5309,40.5885,40.2815,40.3774,93771.0
2024-03-21 11:00:00,42.09,42.12,41.75,41.78,145711.0,40.3774,40.4062,40.0513,40.0801,145711.0
2024-03-21 11:30:00,41.8,41.85,41.7,41.79,57539.0,40.0992,40.1472,40.0033,40.0897,57539.0
2024-03-21 12:00:00,41.79,41.85,41.63,41.75,71183.0,40.0897,40.1472,39.9362,40.0513,71183.0
2024-03-21 12:30:00,41.75,41.84,41.66,41.72,84881.0,40.0513,40.1376,39.9649,40.0225,84881.0
2024-03-21 13:00:00,41.72,41.75,41.62,41.69,51098.0,40.0225,40.0513,39.9266,39.9937,51098.0
2024-03-21 13:30:00,41.68,41.74,41.4,41.4,108823.0,39.9841,40.0417,39.7155,39.7155,108823.0
2024-03-21 14:00:00,41.42,41.6,41.42,41.59,56834.0,39.7347,39.9074,39.7347,39.8978,56834.0
2024-03-21 14:30:00,41.58,41.68,41.56,41.66,35620.0,39.8882,39.9841,39.869,39.9649,35620.0
2024-03-21 15:00:00,41.66,41.84,41.62,41.84,65211.0,39.9649,40.1376,39.9266,40.1376,65211.0
2024-03-21 15:30:00,41.83,41.83,41.58,41.58,314005.0,40.128,40.128,39.8882,39.8882,314005.0
2024-03-22 09:30:00,41.23,41.89,41.11,41.15,95224.0,39.5524,40.1856,39.4373,39.4757,95224.0
2024-03-22 10:00:00,41.13,41.18,40.95,40.95,88690.0,39.4565,39.5045,39.2838,39.2838,88690.0
2024-03-22 10:30:00,40.95,41.04,40.83,40.86,79399.0,39.2838,39.3702,39.1687,39.1975,79399.0
2024-03-22 11:00:00,40.85,40.95,40.77,40.94,63393.0,39.1879,39.2838,39.1112,39.2742,63393.0
2024-03-22 11:30:00,40.95,40.95,40.72,40.8,84299.0,39.2838,39.2838,39.0632,39.1399,84299.0
2024-03-22 12:00:00,40.79,40.86,40.75,40.81,69122.0,39.1303,39.1975,39.092,39.1495,69122.0
2024-03-22 12:30:00,40.81,40.84,40.69,40.8,89920.0,39.1495,39.1783,39.0344,39.1399,89920.0
2024-03-22 13:00:00,40.8,40.93,40.75,40.89,55720.0,39.1399,39.2646,39.092,39.2263,55720.0
2024-03-22 13:30:00,40.89,40.94,40.83,40.87,62245.0,39.2263,39.2742,39.1687,39.2071,62245.0
2024-03-22 14:00:00,40.88,40.92,40.85,40.91,61628.0,39.2167,39.2551,39.1879,39.2455,61628.0
2024-03-22 14:30:00,40.91,41.01,40.82,41.01,79418.0,39.2455,39.3414,39.1591,39.3414,79418.0
2024-03-22 15:00:00,41.0,41.0,40.66,40.76,68556.0,39.3318,39.3318,39.0056,39.1016,68556.0
2024-03-22 15:30:00,40.76,40.81,40.63,40.64,338762.0,39.1016,39.1495,38.9769,38.9864,338762.0
2024-03-25 09:30:00,40.67,41.32,40.61,41.09,82476.0,39.0152,39.6388,38.9577,39.4181,82476.0
2024-03-25 10:00:00,41.12,41.23,41.02,41.16,88807.0,39.4469,39.5524,39.351,39.4853,88807.0
2024-03-25 10:30:00,41.17,41.32,41.06,41.31,113080.0,39.4949,39.6388,39.3894,39.6292,113080.0
2024-03-25 11:00:00,41.31,41.32,41.2,41.23,98451.0,39.6292,39.6388,39.5237,39.5524,98451.0
2024-03-25 11:30:00,41.23,41.25,41.12,41.18,86003.0,39.5524,39.5716,39.4469,39.5045,86003.0
2024-03-25 12:00:00,41.17,41.22,41.1,41.16,83326.0,39.4949,39.5428,39.4277,39.4853,83326.0
2024-03-25 12:30:00,41.16,41.23,41.06,41.07,64937.0,39.4853,39.5524,39.3894,39.3989,64937.0
2024-03-25 13:00:00,41.06,41.11,40.92,40.98,53812.0,39.3894,39.4373,39.2551,39.3126,53812.0
2024-03-25 13:30:00,40.98,41.05,40.93,41.0,47489.0,39.3126,39.3798,39.2646,39.3318,47489.0
2024-03-25 14:00:00,41.0,41.1,40.97,41.06,55696.0,39.3318,39.4277,39.303,39.3894,55696.0
2024-03-25 14:30:00,41.06,41.06,40.93,40.95,55706.0,39.3894,39.3894,39.2646,39.2838,55706.0
2024-03-25 15:00:00,40.94,40.95,40.81,40.91,188160.0,39.2742,39.2838,39.1495,39.2455,188160.0
2024-03-25 15:30:00,40.91,41.1,40.91,41.02,274686.0,39.2455,39.4277,39.2455,39.351,274686.0
2024-03-26 09:30:00,41.37,41.39,41.02,41.03,32387.0,39.6867,39.7059,39.351,39.3606,32387.0
2024-03-26 10:00:00,41.09,41.26,40.95,41.18,67887.0,39.4181,39.5812,39.2838,39.5045,67887.0
2024-03-26 10:30:00,41.18,41.24,41.13,41.22,47590.0,39.5045,39.562,39.4565,39.5428,47590.0
2024-03-26 11:00:00,41.22,41.23,40.97,41.0,86215.0,39.5428,39.5524,39.303,39.3318,86215.0
2024-03-26 11:30:00,40.99,41.07,40.98,41.02,70720.0,39.3222,39.3989,39.3126,39.351,70720.0
2024-03-26 12:00:00,41.02,41.16,40.94,41.16,29850.0,39.351,39.4853,39.2742,39.4853,29850.0
2024-03-26 12:30:00,41.15,41.23,41.14,41.15,41749.0,39.4757,39.5524,39.4661,39.4757,41749.0
2024-03-26 13:00:00,41.15,41.23,41.11,41.16,86032.0,39.4757,39.5524,39.4373,39.4853,86032.0
2024-03-26 13:30:00,41.15,41.2,41.11,41.15,72964.0,39.4757,39.5237,39.4373,39.4757,72964.0
2024-03-26 14:00:00,41.15,41.29,41.15,41.29,45293.0,39.4757,39.61,39.4757,39.61,45293.0
2024-03-26 14:30:00,41.28,41.39,41.2,41.23,100329.0,39.6004,39.7059,39.5237,39.5524,100329.0
2024-03-26 15:00:00,41.21,41.37,41.19,41.29,101139.0,39.5333,39.6867,39.5141,39.61,101139.0
2024-03-26 15:30:00,41.29,41.3,41.09,41.21,210906.0,39.61,39.6196,39.4181,39.5333,210906.0
2024-03-27 09:30:00,41.54,42.13,41.36,41.99,88694.0,39.8498,40.4158,39.6772,40.2815,88694.0
2024-03-27 10:00:00,41.99,42.08,41.81,42.0,160622.0,40.2815,40.3679,40.1088,40.2911,160622.0
2024-03-27 10:30:00,42.05,42.22,42.01,42.06,101824.0,40.3391,40.5022,40.3007,40.3487,101824.0
2024-03-27 11:00:00,42.05,42.16,41.96,42.06,63566.0,40.3391,40.4446,40.2527,40.3487,63566.0
2024-03-27 11:30:00,42.06,42.18,42.0,42.15,55581.0,40.3487,40.4638,40.2911,40.435,55581.0
2024-03-27 12:00:00,42.14,42.24,42.11,42.22,42989.0,40.4254,40.5213,40.3966,40.5022,42989.0
2024-03-27 12:30:00,42.21,42.33,42.2,42.3,32448.0,40.4926,40.6077,40.483,40.5789,32448.0
2024-03-27 13:00:00,42.29,42.34,42.2,42.22,37286.0,40.5693,40.6173,40.483,40.5022,37286.0
2024-03-27 13:30:00,42.21,42.22,42.1,42.16,30121.0,40.4926,40.5022,40.387,40.4446,30121.0
2024-03-27 14:00:00,42.15,42.3,42.14,42.3,55749.0,40.435,40.5789,40.4254,40.5789,55749.0
2024-03-27 14:30:00,42.3,42.49,42.3,42.45,100786.0,40.5789,40.7612,40.5789,40.7228,100786.0
2024-03-27 15:00:00,42.45,42.55,42.37,42.52,154893.0,40.7228,40.8187,40.6461,40.79,154893.0
2024-03-27 15:30:00,42.51,43.18,42.46,43.17,468165.0,40.7804,41.4231,40.7324,41.4135,468165.0
2024-03-28 09:30:00,42.89,43.4,42.76,42.9,179645.0,41.1449,41.6341,41.0202,41.1545,179645.0
2024-03-28 10:00:00,42.92,43.3,42.87,43.29,51190.0,41.1737,41.5382,41.1257,41.5286,51190.0
2024-03-28 10:30:00,43.31,43.35,43.12,43.19,47535.0,41.5478,41.5862,41.3655,41.4327,47535.0
2024-03-28 11:00:00,43.2,43.22,43.08,43.15,48479.0,41.4423,41.4615,41.3272,41.3943,48479.0
2024-03-28 11:30:00,43.14,43.34,43.13,43.3,50151.0,41.3847,41.5766,41.3751,41.5382,50151.0
2024-03-28 12:00:00,43.27,43.35,43.23,43.32,41572.0,41.5094,41.5862,41.4711,41.5574,41572.0
2024-03-28 12:30:00,43.3,43.3,43.13,43.15,21298.0,41.5382,41.5382,41.3751,41.3943,21298.0
2024-03-28 13:00:00,43.13,43.19,43.09,43.17,64815.0,41.3751,41.4327,41.3368,41.4135,64815.0
2024-03-28 13:30:00,43.17,43.31,43.14,43.25,54871.0,41.4135,41.5478,41.3847,41.4903,54871.0
2024-03-28 14:00:00,43.25,43.38,43.24,43.28,50325.0,41.4903,41.615,41.4807,41.519,50325.0
2024-03-28 14:30:00,43.26,43.26,43.11,43.22,54698.0,41.4998,41.4998,41.3559,41.4615,54698.0
2024-03-28 15:00:00,43.23,43.28,43.15,43.19,45023.0,41.4711,41.519,41.3943,41.4327,45023.0
2024-03-28 15:30:00,43.19,43.52,43.16,43.41,440123.0,41.4327,41.7493,41.4039,41.6437,440123.0
2024-04-01 09:30:00,43.36,43.47,42.9,43.34,108713.0,41.5958,41.7013,41.1545,41.5766,108713.0
2024-04-01 10:00:00,43.31,43.31,42.88,42.97,111027.0,41.5478,41.5478,41.1353,41.2216,111027.0
2024-04-01 10:30:00,42.97,43.11,42.81,43.04,72309.0,41.2216,41.3559,41.0682,41.2888,72309.0
2024-04-01 11:00:00,43.05,43.1,42.81,42.92,41182.0,41.2984,41.3464,41.0682,41.1737,41182.0
2024-04-01 11:30:00,42.92,42.97,42.66,42.68,45917.0,41.1737,41.2216,40.9243,40.9434,45917.0
2024-04-01 12:00:00,42.65,42.9,42.6,42.86,34671.0,40.9147,41.1545,40.8667,41.1161,34671.0
2024-04-01 12:30:00,42.85,42.88,42.77,42.87,28705.0,41.1065,41.1353,41.0298,41.1257,28705.0
2024-04-01 13:00:00,42.86,42.94,42.8,42.83,39487.0,41.1161,41.1929,41.0586,41.0873,39487.0
2024-04-01 13:30:00,42.82,42.99,42.79,42.98,37644.0,41.0777,41.2408,41.049,41.2312,37644.0
2024-04-01 14:00:00,42.99,43.02,42.92,42.94,45600.0,41.2408,41.2696,41.1737,41.1929,45600.0
2024-04-01 14:30:00,42.94,43.02,42.92,42.93,43174.0,41.1929,41.2696,41.1737,41.1833,43174.0
2024-04-01 15:00:00,42.94,43.04,42.84,42.89,56353.0,41.1929,41.2888,41.0969,41.1449,56353.0
2024-04-01 15:30:00,42.89,43.08,42.83,42.98,376404.0,41.1449,41.3272,41.0873,41.2312,376404.0
2024-04-02 09:30:00,42.32,42.37,41.7,42.19,274462.0,40.5981,40.6461,40.0033,40.4734,274462.0
2024-04-02 10:00:00,42.22,42.67,42.09,42.66,59526.0,40.5022,40.9338,40.3774,40.9243,59526.0
2024-04-02 10:30:00,42.67,42.69,42.43,42.68,59372.0,40.9338,40.953,40.7036,40.9434,59372.0
2024-04-02 11:00:00,42.68,42.85,42.66,42.66,95505.0,40.9434,41.1065,40.9243,40.9243,95505.0
2024-04-02 11:30:00,42.63,42.67,42.45,42.59,59537.0,40.8955,40.9338,40.7228,40.8571,59537.0
2024-04-02 12:00:00,42.59,42.66,42.55,42.62,55448.0,40.8571,40.9243,40.8187,40.8859,55448.0
2024-04-02 12:30:00,42.61,42.61,42.44,42.54,52949.0,40.8763,40.8763,40.7132,40.8091,52949.0
2024-04-02 13:00:00,42.54,42.58,42.35,42.37,57078.0,40.8091,40.8475,40.6269,40.6461,57078.0
2024-04-02 13:30:00,42.36,42.5,42.32,42.49,53053.0,40.6365,40.7708,40.5981,40.7612,53053.0
2024-04-02 14:00:00,42.49,42.49,42.32,42.33,80440.0,40.7612,40.7612,40.5981,40.6077,80440.0
2024-04-02 14:30:00,42.33,42.4,42.31,42.38,59727.0,40.6077,40.6748,40.5885,40.6556,59727.0
2024-04-02 15:00:00,42.38,42.6,42.36,42.59,78153.0,40.6556,40.8667,40.6365,40.8571,78153.0
2024-04-02 15:30:00,42.6,42.65,42.38,42.41,278987.0,40.8667,40.9147,40.6556,40.6844,278987.0
2024-04-03 09:30:00,42.5,43.11,42.21,42.49,211486.0,40.7708,41.3559,40.4926,40.7612,211486.0
2024-04-03 10:00:00,42.51,42.79,42.51,42.7,47433.0,40.7804,41.049,40.7804,40.9626,47433.0
2024-04-03 10:30:00,42.68,42.77,42.64,42.67,35765.0,40.9434,41.0298,40.9051,40.9338,35765.0
2024-04-03 11:00:00,42.65,42.65,42.5,42.56,56155.0,40.9147,40.9147,40.7708,40.8283,56155.0
2024-04-03 11:30:00,42.54,42.58,42.34,42.38,39347.0,40.8091,40.8475,40.6173,40.6556,39347.0
2024-04-03 12:00:00,42.37,42.64,42.3,42.63,56956.0,40.6461,40.9051,40.5789,40.8955,56956.0
2024-04-03 12:30:00,42.62,42.81,42.6,42.75,82204.0,40.8859,41.0682,40.8667,41.0106,82204.0
2024-04-03 13:00:00,42.77,42.93,42.77,42.89,35142.0,41.0298,41.1833,41.0298,41.1449,35142.0
2024-04-03 13:30:00,42.88,42.89,42.67,42.7,36067.0,41.1353,41.1449,40.9338,40.9626,36067.0
2024-04-03 14:00:00,42.69,42.71,42.5,42.55,30284.0,40.953,40.9722,40.7708,40.8187,30284.0
2024-04-03 14:30:00,42.54,42.54,42.39,42.49,53304.0,40.8091,40.8091,40.6652,40.7612,53304.0
2024-04-03 15:00:00,42.48,42.5,42.16,42.27,68371.0,40.7516,40.7708,40.4446,40.5501,68371.0
2024-04-03 15:30:00,42.27,42.56,42.26,42.54,159188.0,40.5501,40.8283,40.5405,40.8091,159188.0
2024-04-04 09:30:00,43.46,43.57,43.03,43.35,98499.0,41.6917,41.7972,41.2792,41.5862,98499.0
2024-04-04 10:00:00,43.34,43.6,43.33,43.58,108027.0,41.5766,41.826,41.567,41.8068,108027.0
2024-04-04 10:30:00,43.58,43.63,43.32,43.47,90382.0,41.8068,41.8548,41.5574,41.7013,90382.0
2024-04-04 11:00:00,43.46,43.48,43.13,43.18,42331.0,41.6917,41.7109,41.3751,41.4231,42331.0
2024-04-04 11:30:00,43.18,43.24,43.15,43.22,38533.0,41.4231,41.4807,41.3943,41.4615,38533.0
2024-04-04 12:00:00,43.22,43.24,43.09,43.21,65990.0,41.4615,41.4807,41.3368,41.4519,65990.0
2024-04-04 12:30:00,43.21,43.26,43.19,43.22,44447.0,41.4519,41.4998,41.4327,41.4615,44447.0
2024-04-04 13:00:00,43.22,43.23,43.1,43.16,44358.0,41.4615,41.4711,41.3464,41.4039,44358.0
2024-04-04 13:30:00,43.15,43.15,42.79,42.79,51030.0,41.3943,41.3943,41.049,41.049,51030.0
2024-04-04 14:00:00,42.78,42.81,42.35,42.35,58849.0,41.0394,41.0682,40.6269,40.6269,58849.0
2024-04-04 14:30:00,42.34,42.35,42.0,42.04,75088.0,40.6173,40.6269,40.2911,40.3295,75088.0
2024-04-04 15:00:00,42.01,42.06,41.82,41.9,61704.0,40.3007,40.3487,40.1184,40.1952,61704.0
2024-04-04 15:30:00,41.9,42.01,41.71,41.73,295253.0,40.1952,40.3007,40.0129,40.0321,295253.0
2024-04-05 09:30:00,41.29,41.91,41.2,41.68,69029.0,39.61,40.2048,39.5237,39.9841,69029.0
2024-04-05 10:00:00,41.64,41.74,41.48,41.63,48162.0,39.9458,40.0417,39.7923,39.9362,48162.0
2024-04-05 10:30:00,41.6,42.01,41.59,41.99,61342.0,39.9074,40.3007,39.8978,40.2815,61342.0
2024-04-05 11:00:00,41.97,41.97,41.8,41.95,48104.0,40.2623,40.2623,40.0992,40.2431,48104.0
2024-04-05 11:30:00,41.98,42.22,41.96,42.2,40604.0,40.2719,40.5022,40.2527,40.483,40604.0
2024-04-05 12:00:00,42.21,42.42,42.15,42.33,74433.0,40.4926,40.694,40.435,40.6077,74433.0
2024-04-05 12:30:00,42.33,42.33,42.13,42.24,67410.0,40.6077,40.6077,40.4158,40.5213,67410.0
2024-04-05 13:00:00,42.29,42.29,41.96,42.08,50363.0,40.5693,40.5693,40.2527,40.3679,50363.0
2024-04-05 13:30:00,42.09,42.15,41.96,41.96,52310.0,40.3774,40.435,40.2527,40.2527,52310.0
2024-04-05 14:00:00,41.96,42.16,41.87,41.97,47843.0,40.2527,40.4446,40.1664,40.2623,47843.0
2024-04-05 14:30:00,41.98,42.1,41.91,41.94,50256.0,40.2719,40.387,40.2048,40.2336,50256.0
2024-04-05 15:00:00,41.97,42.1,41.91,41.93,73140.0,40.2623,40.387,40.2048,40.224,73140.0
2024-04-05 15:30:00,41.94,42.18,41.92,42.06,263262.0,40.2336,40.4638,40.2144,40.3487,263262.0
2024-04-08 09:30:00,42.24,42.7,41.91,42.31,86070.0,40.5213,40.9626,40.2048,40.5885,86070.0
2024-04-08 10:00:00,42.29,42.46,42.12,42.45,118424.0,40.5693,40.7324,40.4062,40.7228,118424.0
2024-04-08 10:30:00,42.44,42.76,42.33,42.73,112423.0,40.7132,41.0202,40.6077,40.9914,112423.0
2024-04-08 11:00:00,42.71,42.75,42.59,42.61,39253.0,40.9722,41.0106,40.8571,40.8763,39253.0
2024-04-08 11:30:00,42.62,42.62,42.42,42.5,23264.0,40.8859,40.8859,40.694,40.7708,23264.0
2024-04-08 12:00:00,42.47,42.63,42.46,42.61,27111.0,40.742,40.8955,40.7324,40.8763,27111.0
2024-04-08 12:30:00,42.59,42.75,42.59,42.75,25851.0,40.8571,41.0106,40.8571,41.0106,25851.0
2024-04-08 13:00:00,42.74,42.87,42.73,42.87,37360.0,41.001,41.1257,40.9914,41.1257,37360.0
2024-04-08 13:30:00,42.88,42.95,42.82,42.94,39750.0,41.1353,41.2025,41.0777,41.1929,39750.0
2024-04-08 14:00:00,42.94,43.1,42.88,43.09,67624.0,41.1929,41.3464,41.1353,41.3368,67624.0
2024-04-08 14:30:00,43.09,43.15,43.02,43.09,66930.0,41.3368,41.3943,41.2696,41.3368,66930.0
2024-04-08 15:00:00,43.09,43.17,43.06,43.16,54045.0,41.3368,41.4135,41.308,41.4039,54045.0
2024-04-08 15:30:00,43.15,43.15,42.92,42.98,230079.0,41.3943,41.3943,41.1737,41.2312,230079.0
2024-04-09 09:30:00,43.26,43.28,42.4,42.58,101182.0,41.4998,41.519,40.6748,40.8475,101182.0
2024-04-09 10:00:00,42.58,42.84,42.51,42.73,46724.0,40.8475,41.0969,40.7804,40.9914,46724.0
2024-04-09 10:30:00,42.72,42.72,42.33,42.5,68792.0,40.9818,40.9818,40.6077,40.7708,68792.0
2024-04-09 11:00:00,42.5,42.88,42.47,42.82,81313.0,40.7708,41.1353,40.742,41.0777,81313.0
2024-04-09 11:30:00,42.83,43.02,42.77,42.99,57483.0,41.0873,41.2696,41.0298,41.2408,57483.0
2024-04-09 12:00:00,42.98,43.08,42.96,43.04,25298.0,41.2312,41.3272,41.212,41.2888,25298.0
2024-04-09 12:30:00,43.03,43.13,42.99,43.05,38945.0,41.2792,41.3751,41.2408,41.2984,38945.0
2024-04-09 13:00:00,43.05,43.12,42.99,43.08,33771.0,41.2984,41.3655,41.2408,41.3272,33771.0
2024-04-09 13:30:00,43.07,43.2,43.06,43.12,43779.0,41.3176,41.4423,41.308,41.3655,43779.0
2024-04-09 14:00:00,43.11,43.3,43.05,43.25,82754.0,41.3559,41.5382,41.2984,41.4903,82754.0
2024-04-09 14:30:00,43.23,43.28,43.12,43.25,38019.0,41.4711,41.519,41.3655,41.4903,38019.0
2024-04-09 15:00:00,43.25,43.43,43.11,43.43,73972.0,41.4903,41.6629,41.3559,41.6629,73972.0
2024-04-09 15:30:00,43.43,43.54,43.32,43.52,274264.0,41.6629,41.7685,41.5574,41.7493,274264.0
2024-04-10 09:30:00,42.01,42.26,41.31,41.48,141647.0,40.3007,40.5405,39.6292,39.7923,141647.0
2024-04-10 10:00:00,41.46,41.9,41.36,41.82,96280.0,39.7731,40.1952,39.6772,40.1184,96280.0
2024-04-10 10:30:00,41.77,42.01,41.62,41.62,92430.0,40.0705,40.3007,39.9266,39.9266,92430.0
2024-04-10 11:00:00,41.63,41.67,41.36,41.52,53350.0,39.9362,39.9745,39.6772,39.8306,53350.0
2024-04-10 11:30:00,41.52,41.52,41.25,41.32,74908.0,39.8306,39.8306,39.5716,39.6388,74908.0
2024-04-10 12:00:00,41.33,41.45,41.18,41.38,48785.0,39.6484,39.7635,39.5045,39.6963,48785.0
2024-04-10 12:30:00,41.38,41.42,41.27,41.32,50244.0,39.6963,39.7347,39.5908,39.6388,50244.0
2024-04-10 13:00:00,41.32,41.36,40.83,41.09,125791.0,39.6388,39.6772,39.1687,39.4181,125791.0
2024-04-10 13:30:00,41.1,41.21,40.85,41.09,63202.0,39.4277,39.5333,39.1879,39.4181,63202.0
2024-04-10 14:00:00,41.11,41.17,40.79,40.8,44906.0,39.4373,39.4949,39.1303,39.1399,44906.0
2024-04-10 14:30:00,40.79,40.92,40.65,40.69,58539.0,39.1303,39.2551,38.996,39.0344,58539.0
2024-04-10 15:00:00,40.68,41.05,40.64,40.95,80446.0,39.0248,39.3798,38.9864,39.2838,80446.0
2024-04-10 15:30:00,40.95,41.24,40.82,41.12,296545.0,39.2838,39.562,39.1591,39.4469,296545.0
2024-04-11 09:30:00,41.09,41.4,40.96,41.13,70829.0,39.4181,39.7155,39.2934,39.4565,70829.0
2024-04-11 10:00:00,41.14,41.14,40.4,40.4,61604.0,39.4661,39.4661,38.7562,38.7562,61604.0
2024-04-11 10:30:00,40.38,40.77,40.36,40.64,97094.0,38.737,39.1112,38.7178,38.9864,97094.0
2024-04-11 11:00:00,40.62,40.95,40.54,40.92,32171.0,38.9673,39.2838,38.8905,39.2551,32171.0
2024-04-11 11:30:00,40.91,41.09,40.87,41.06,38023.0,39.2455,39.4181,39.2071,39.3894,38023.0
2024-04-11 12:00:00,41.06,41.1,40.95,40.98,33903.0,39.3894,39.4277,39.2838,39.3126,33903.0
2024-04-11 12:30:00,40.96,41.2,40.95,41.04,33151.0,39.2934,39.5237,39.2838,39.3702,33151.0
2024-04-11 13:00:00,41.04,41.43,40.99,41.25,49480.0,39.3702,39.7443,39.3222,39.5716,49480.0
2024-04-11 13:30:00,41.25,41.28,41.06,41.25,49643.0,39.5716,39.6004,39.3894,39.5716,49643.0
2024-04-11 14:00:00,41.25,41.41,41.23,41.35,34726.0,39.5716,39.7251,39.5524,39.6676,34726.0
2024-04-11 14:30:00,41.34,41.36,41.17,41.19,138409.0,39.658,39.6772,39.4949,39.5141,138409.0
2024-04-11 15:00:00,41.16,41.32,41.15,41.24,69272.0,39.4853,39.6388,39.4757,39.562,69272.0
2024-04-11 15:30:00,41.22,41.36,41.17,41.26,189395.0,39.5428,39.6772,39.4949,39.5812,189395.0
2024-04-12 09:30:00,40.66,41.03,40.45,40.9,81891.0,39.0056,39.3606,38.8042,39.2359,81891.0
2024-04-12 10:00:00,40.88,40.9,40.63,40.75,49221.0,39.2167,39.2359,38.9769,39.092,49221.0
2024-04-12 10:30:00,40.74,40.84,40.6,40.73,40011.0,39.0824,39.1783,38.9481,39.0728,40011.0
2024-04-12 11:00:00,40.72,40.83,40.65,40.76,39804.0,39.0632,39.1687,38.996,39.1016,39804.0
2024-04-12 11:30:00,40.78,40.83,40.69,40.77,112412.0,39.1207,39.1687,39.0344,39.1112,112412.0
2024-04-12 12:00:00,40.76,40.76,40.6,40.69,49222.0,39.1016,39.1016,38.9481,39.0344,49222.0
2024-04-12 12:30:00,40.7,40.84,40.61,40.82,114632.0,39.044,39.1783,38.9577,39.1591,114632.0
2024-04-12 13:00:00,40.83,40.88,40.6,40.6,45711.0,39.1687,39.2167,38.9481,38.9481,45711.0
2024-04-12 13:30:00,40.59,40.8,40.51,40.78,43970.0,38.9385,39.1399,38.8617,39.1207,43970.0
2024-04-12 14:00:00,40.75,40.81,40.65,40.66,40381.0,39.092,39.1495,38.996,39.0056,40381.0
2024-04-12 14:30:00,40.65,40.67,40.51,40.61,87038.0,38.996,39.0152,38.8617,38.9577,87038.0
2024-04-12 15:00:00,40.6,40.62,40.37,40.55,79208.0,38.9481,38.9673,38.7274,38.9001,79208.0
2024-04-12 15:30:00,40.56,40.76,40.49,40.7,253077.0,38.9097,39.1016,38.8425,39.044,253077.0
2024-04-15 09:30:00,40.94,41.5,40.84,40.9,129522.0,39.2742,39.8115,39.1783,39.2359,129522.0
2024-04-15 10:00:00,40.88,40.88,40.44,40.51,53077.0,39.2167,39.2167,38.7946,38.8617,53077.0
2024-04-15 10:30:00,40.5,40.65,40.37,40.51,31830.0,38.8521,38.996,38.7274,38.8617,31830.0
2024-04-15 11:00:00,40.51,40.57,40.4,40.54,71883.0,38.8617,38.9193,38.7562,38.8905,71883.0
2024-04-15 11:30:00,40.55,40.7,40.54,40.68,62582.0,38.9001,39.044,38.8905,39.0248,62582.0
2024-04-15 12:00:00,40.69,40.83,40.47,40.55,42721.0,39.0344,39.1687,38.8234,38.9001,42721.0
2024-04-15 12:30:00,40.55,40.61,40.46,40.52,31705.0,38.9001,38.9577,38.8138,38.8713,31705.0
2024-04-15 13:00:00,40.5,40.55,40.12,40.12,109868.0,38.8521,38.9001,38.4876,38.4876,109868.0
2024-04-15 13:30:00,40.12,40.26,39.96,40.23,106615.0,38.4876,38.6219,38.3341,38.5931,106615.0
2024-04-15 14:00:00,40.2,40.26,39.95,40.01,97310.0,38.5643,38.6219,38.3245,38.3821,97310.0
2024-04-15 14:30:00,40.01,40.11,39.87,40.02,49536.0,38.3821,38.478,38.2478,38.3917,49536.0
2024-04-15 15:00:00,40.01,40.11,39.85,40.11,55917.0,38.3821,38.478,38.2286,38.478,55917.0
2024-04-15 15:30:00,40.11,40.48,40.11,40.41,258320.0,38.478,38.833,38.478,38.7658,258320.0
2024-04-16 09:30:00,39.96,40.06,39.33,39.44,88327.0,38.3341,38.43,37.7297,37.8353,88327.0
2024-04-16 10:00:00,39.45,39.74,39.24,39.44,77797.0,37.8449,38.1231,37.6434,37.8353,77797.0
2024-04-16 10:30:00,39.47,39.68,39.4,39.58,56634.0,37.8641,38.0655,37.7969,37.9696,56634.0
2024-04-16 11:00:00,39.56,39.74,39.49,39.7,38382.0,37.9504,38.1231,37.8832,38.0847,38382.0
2024-04-16 11:30:00,39.7,39.92,39.63,39.82,47246.0,38.0847,38.2957,38.0175,38.1998,47246.0
2024-04-16 12:00:00,39.81,39.93,39.69,39.87,23780.0,38.1902,38.3053,38.0751,38.2478,23780.0
2024-04-16 12:30:00,39.88,39.89,39.71,39.76,18730.0,38.2574,38.267,38.0943,38.1423,18730.0
2024-04-16 13:00:00,39.77,39.86,39.64,39.7,57441.0,38.1518,38.2382,38.0271,38.0847,57441.0
2024-04-16 13:30:00,39.7,39.81,39.38,39.67,79527.0,38.0847,38.1902,37.7777,38.0559,79527.0
2024-04-16 14:00:00,39.63,39.86,39.28,39.41,50937.0,38.0175,38.2382,37.6818,37.8065,50937.0
2024-04-16 14:30:00,39.42,39.76,39.41,39.76,63838.0,37.8161,38.1423,37.8065,38.1423,63838.0
2024-04-16 15:00:00,39.77,39.78,39.62,39.74,73291.0,38.1518,38.1614,38.0079,38.1231,73291.0
2024-04-16 15:30:00,39.74,39.8,39.49,39.51,188115.0,38.1231,38.1806,37.8832,37.9024,188115.0
2024-04-17 09:30:00,40.1,40.1,39.49,39.99,135734.0,38.4684,38.4684,37.8832,38.3629,135734.0
2024-04-17 10:00:00,39.99,39.99,39.62,39.65,54645.0,38.3629,38.3629,38.0079,38.0367,54645.0
2024-04-17 10:30:00,39.66,39.66,39.3,39.37,84095.0,38.0463,38.0463,37.701,37.7681,84095.0
2024-04-17 11:00:00,39.36,39.52,39.26,39.27,49903.0,37.7585,37.912,37.6626,37.6722,49903.0
2024-04-17 11:30:00,39.27,39.38,39.15,39.29,60002.0,37.6722,37.7777,37.5571,37.6914,60002.0
2024-04-17 12:00:00,39.31,39.35,39.1,39.27,57419.0,37.7106,37.7489,37.5091,37.6722,57419.0
2024-04-17 12:30:00,39.25,39.37,39.21,39.32,38437.0,37.653,37.7681,37.6146,37.7202,38437.0
2024-04-17 13:00:00,39.31,39.66,39.3,39.66,47955.0,37.7106,38.0463,37.701,38.0463,47955.0
2024-04-17 13:30:00,39.66,39.76,39.57,39.74,55239.0,38.0463,38.1423,37.96,38.1231,55239.0
2024-04-17 14:00:00,39.72,39.79,39.52,39.6,48502.0,38.1039,38.171,37.912,37.9888,48502.0
2024-04-17 14:30:00,39.61,39.87,39.49,39.57,54593.0,37.9984,38.2478,37.8832,37.96,54593.0
2024-04-17 15:00:00,39.57,39.57,39.38,39.49,71188.0,37.96,37.96,37.7777,37.8832,71188.0
2024-04-17 15:30:00,39.49,39.59,39.33,39.34,271908.0,37.8832,37.9792,37.7297,37.7393,271908.0
2024-04-18 09:30:00,39.42,39.91,39.35,39.54,75218.0,37.8161,38.2861,37.7489,37.9312,75218.0
2024-04-18 10:00:00,39.54,39.61,39.28,39.56,83199.0,37.9312,37.9984,37.6818,37.9504,83199.0
2024-04-18 10:30:00,39.55,39.92,39.5,39.84,117897.0,37.9408,38.2957,37.8928,38.219,117897.0
2024-04-18 11:00:00,39.85,39.96,39.74,39.78,88758.0,38.2286,38.3341,38.1231,38.1614,88758.0
2024-04-18 11:30:00,39.77,39.8,39.62,39.67,49449.0,38.1518,38.1806,38.0079,38.0559,49449.0
2024-04-18 12:00:00,39.68,39.71,39.57,39.67,37620.0,38.0655,38.0943,37.96,38.0559,37620.0
2024-04-18 12:30:00,39.64,39.64,39.38,39.39,128511.0,38.0271,38.0271,37.7777,37.7873,128511.0
2024-04-18 13:00:00,39.39,39.44,39.18,39.38,127602.0,37.7873,37.8353,37.5858,37.7777,127602.0
2024-04-18 13:30:00,39.39,39.4,39.22,39.34,126171.0,37.7873,37.7969,37.6242,37.7393,126171.0
2024-04-18 14:00:00,39.34,39.36,39.1,39.22,173323.0,37.7393,37.7585,37.5091,37.6242,173323.0
2024-04-18 14:30:00,39.23,39.23,39.09,39.2,97413.0,37.6338,37.6338,37.4995,37.605,97413.0
2024-04-18 15:00:00,39.21,39.49,39.17,39.48,54143.0,37.6146,37.8832,37.5763,37.8736,54143.0
2024-04-18 15:30:00,39.48,39.52,39.19,39.23,300298.0,37.8736,37.912,37.5954,37.6338,300298.0
2024-04-19 09:30:00,39.06,39.75,39.05,39.65,149815.0,37.4707,38.1327,37.4611,38.0367,149815.0
2024-04-19 10:00:00,39.66,39.79,39.44,39.54,202136.0,38.0463,38.171,37.8353,37.9312,202136.0
2024-04-19 10:30:00,39.53,39.87,39.52,39.69,124998.0,37.9216,38.2478,37.912,38.0751,124998.0
2024-04-19 11:00:00,39.68,39.88,39.6,39.78,110373.0,38.0655,38.2574,37.9888,38.1614,110373.0
2024-04-19 11:30:00,39.78,40.0,39.74,39.95,109886.0,38.1614,38.3725,38.1231,38.3245,109886.0
2024-04-19 12:00:00,39.96,39.99,39.72,39.81,99670.0,38.3341,38.3629,38.1039,38.1902,99670.0
2024-04-19 12:30:00,39.81,40.1,39.79,40.06,83788.0,38.1902,38.4684,38.171,38.43,83788.0
2024-04-19 13:00:00,40.05,40.19,39.99,39.99,109945.0,38.4205,38.5548,38.3629,38.3629,109945.0
2024-04-19 13:30:00,39.99,40.15,39.96,39.99,160715.0,38.3629,38.5164,38.3341,38.3629,160715.0
2024-04-19 14:00:00,40.0,40.01,39.82,39.82,135209.0,38.3725,38.3821,38.1998,38.1998,135209.0
2024-04-19 14:30:00,39.82,39.9,39.73,39.88,142113.0,38.1998,38.2766,38.1135,38.2574,142113.0
2024-04-19 15:00:00,39.89,39.95,39.72,39.84,166413.0,38.267,38.3245,38.1039,38.219,166413.0
2024-04-19 15:30:00,39.83,39.97,39.66,39.9,637001.0,38.2094,38.3437,38.0463,38.2766,637001.0
2024-04-22 09:30:00,39.91,41.56,39.62,41.25,533312.0,38.2861,39.869,38.0079,39.5716,533312.0
2024-04-22 10:00:00,41.26,41.26,40.83,40.94,238982.0,39.5812,39.5812,39.1687,39.2742,238982.0
2024-04-22 10:30:00,40.93,41.05,40.51,40.73,192308.0,39.2646,39.3798,38.8617,39.0728,192308.0
2024-04-22 11:00:00,40.73,40.93,40.59,40.79,249679.0,39.0728,39.2646,38.9385,39.1303,249679.0
2024-04-22 11:30:00,40.8,41.07,40.71,41.0,158893.0,39.1399,39.3989,39.0536,39.3318,158893.0
2024-04-22 12:00:00,41.01,41.03,40.76,40.81,142790.0,39.3414,39.3606,39.1016,39.1495,142790.0
2024-04-22 12:30:00,40.82,41.19,40.77,41.11,186625.0,39.1591,39.5141,39.1112,39.4373,186625.0
2024-04-22 13:00:00,41.1,41.42,41.08,41.41,174727.0,39.4277,39.7347,39.4085,39.7251,174727.0
2024-04-22 13:30:00,41.41,41.81,41.38,41.71,173990.0,39.7251,40.1088,39.6963,40.0129,173990.0
2024-04-22 14:00:00,41.72,41.9,41.63,41.78,138486.0,40.0225,40.1952,39.9362,40.0801,138486.0
2024-04-22 14:30:00,41.77,41.82,41.48,41.76,159766.0,40.0705,40.1184,39.7923,40.0609,159766.0
2024-04-22 15:00:00,41.76,41.8,41.38,41.42,227333.0,40.0609,40.0992,39.6963,39.7347,227333.0
2024-04-22 15:30:00,41.42,41.55,41.16,41.34,600268.0,39.7347,39.8594,39.4853,39.658,600268.0
2024-04-23 09:30:00,41.46,41.97,41.11,41.95,119025.0,39.7731,40.2623,39.4373,40.2431,119025.0
2024-04-23 10:00:00,41.97,41.97,41.59,41.8,114324.0,40.2623,40.2623,39.8978,40.0992,114324.0
2024-04-23 10:30:00,41.8,41.88,41.5,41.76,81370.0,40.0992,40.176,39.8115,40.0609,81370.0
2024-04-23 11:00:00,41.76,42.02,41.66,41.98,108811.0,40.0609,40.3103,39.9649,40.2719,108811.0
2024-04-23 11:30:00,41.98,42.08,41.9,41.98,77695.0,40.2719,40.3679,40.1952,40.2719,77695.0
2024-04-23 12:00:00,41.97,42.06,41.89,42.04,71335.0,40.2623,40.3487,40.1856,40.3295,71335.0
2024-04-23 12:30:00,42.04,42.08,41.98,41.99,33306.0,40.3295,40.3679,40.2719,40.2815,33306.0
2024-04-23 13:00:00,41.98,42.11,41.91,42.11,40520.0,40.2719,40.3966,40.2048,40.3966,40520.0
2024-04-23 13:30:00,42.11,42.12,41.92,42.07,43242.0,40.3966,40.4062,40.2144,40.3583,43242.0
2024-04-23 14:00:00,42.06,42.06,41.87,41.94,41482.0,40.3487,40.3487,40.1664,40.2336,41482.0
2024-04-23 14:30:00,41.93,42.06,41.81,41.93,81399.0,40.224,40.3487,40.1088,40.224,81399.0
2024-04-23 15:00:00,41.9,42.01,41.83,41.92,61417.0,40.1952,40.3007,40.128,40.2144,61417.0
2024-04-23 15:30:00,41.9,41.92,41.65,41.77,231300.0,40.1952,40.2144,39.9554,40.0705,231300.0
2024-04-24 09:30:00,41.23,42.2,41.19,42.11,95056.0,39.5524,40.483,39.5141,40.3966,95056.0
2024-04-24 10:00:00,42.13,42.25,42.03,42.04,55145.0,40.4158,40.5309,40.3199,40.3295,55145.0
2024-04-24 10:30:00,42.01,42.06,41.72,41.87,103601.0,40.3007,40.3487,40.0225,40.1664,103601.0
2024-04-24 11:00:00,41.88,41.97,41.81,41.91,93915.0,40.176,40.2623,40.1088,40.2048,93915.0
2024-04-24 11:30:00,41.92,41.92,41.7,41.88,72384.0,40.2144,40.2144,40.0033,40.176,72384.0
2024-04-24 12:00:00,41.87,42.01,41.82,41.99,50843.0,40.1664,40.3007,40.1184,40.2815,50843.0
2024-04-24 12:30:00,41.99,42.11,41.92,42.11,64405.0,40.2815,40.3966,40.2144,40.3966,64405.0
2024-04-24 13:00:00,42.1,42.27,42.07,42.17,59038.0,40.387,40.5501,40.3583,40.4542,59038.0
2024-04-24 13:30:00,42.17,42.26,42.15,42.26,75827.0,40.4542,40.5405,40.435,40.5405,75827.0
2024-04-24 14:00:00,42.25,42.25,42.06,42.17,41929.0,40.5309,40.5309,40.3487,40.4542,41929.0
2024-04-24 14:30:00,42.15,42.21,42.07,42.07,49547.0,40.435,40.4926,40.3583,40.3583,49547.0
2024-04-24 15:00:00,42.06,42.23,42.01,42.16,48331.0,40.3487,40.5118,40.3007,40.4446,48331.0
2024-04-24 15:30:00,42.15,42.23,42.03,42.15,231998.0,40.435,40.5118,40.3199,40.435,231998.0
2024-04-25 09:30:00,41.59,41.98,41.14,41.25,125784.0,39.8978,40.2719,39.4661,39.5716,125784.0
2024-04-25 10:00:00,41.24,41.56,41.15,41.52,57701.0,39.562,39.869,39.4757,39.8306,57701.0
2024-04-25 10:30:00,41.53,41.62,41.42,41.45,34874.0,39.8402,39.9266,39.7347,39.7635,34874.0
2024-04-25 11:00:00,41.46,41.52,41.22,41.41,35739.0,39.7731,39.8306,39.5428,39.7251,35739.0
2024-04-25 11:30:00,41.41,41.42,41.28,41.42,52352.0,39.7251,39.7347,39.6004,39.7347,52352.0
2024-04-25 12:00:00,41.4,41.52,41.26,41.31,45472.0,39.7155,39.8306,39.5812,39.6292,45472.0
2024-04-25 12:30:00,41.32,41.32,41.13,41.16,43600.0,39.6388,39.6388,39.4565,39.4853,43600.0
2024-04-25 13:00:00,41.16,41.21,41.04,41.07,32335.0,39.4853,39.5333,39.3702,39.3989,32335.0
2024-04-25 13:30:00,41.06,41.24,41.06,41.09,35581.0,39.3894,39.562,39.3894,39.4181,35581.0
2024-04-25 14:00:00,41.09,41.12,40.83,40.83,37609.0,39.4181,39.4469,39.1687,39.1687,37609.0
2024-04-25 14:30:00,40.83,41.08,40.83,41.04,109185.0,39.1687,39.4085,39.1687,39.3702,109185.0
2024-04-25 15:00:00,41.04,41.32,41.03,41.26,77011.0,39.3702,39.6388,39.3606,39.5812,77011.0
2024-04-25 15:30:00,41.25,41.33,41.06,41.26,215443.0,39.5716,39.6484,39.3894,39.5812,215443.0
2024-04-26 09:30:00,41.1,41.91,41.08,41.9,65815.0,39.4277,40.2048,39.4085,40.1952,65815.0
2024-04-26 10:00:00,41.91,42.28,41.78,42.19,98684.0,40.2048,40.5597,40.0801,40.4734,98684.0
2024-04-26 10:30:00,42.19,42.33,41.9,42.03,136273.0,40.4734,40.6077,40.1952,40.3199,136273.0
2024-04-26 11:00:00,42.03,42.06,41.67,41.87,94523.0,40.3199,40.3487,39.9745,40.1664,94523.0
2024-04-26 11:30:00,41.86,42.0,41.81,41.95,35543.0,40.1568,40.2911,40.1088,40.2431,35543.0
2024-04-26 12:00:00,41.97,42.11,41.94,42.1,83376.0,40.2623,40.3966,40.2336,40.387,83376.0
2024-04-26 12:30:00,42.1,42.21,42.06,42.16,49620.0,40.387,40.4926,40.3487,40.4446,49620.0
2024-04-26 13:00:00,42.18,42.22,42.08,42.13,48242.0,40.4638,40.5022,40.3679,40.4158,48242.0
2024-04-26 13:30:00,42.14,42.17,42.0,42.05,42029.0,40.4254,40.4542,40.2911,40.3391,42029.0
2024-04-26 14:00:00,42.05,42.2,42.02,42.16,71784.0,40.3391,40.483,40.3103,40.4446,71784.0
2024-04-26 14:30:00,42.16,42.25,42.11,42.24,63966.0,40.4446,40.5309,40.3966,40.5213,63966.0
2024-04-26 15:00:00,42.24,42.25,42.11,42.14,76096.0,40.5213,40.5309,40.3966,40.4254,76096.0
2024-04-26 15:30:00,42.14,42.14,41.75,41.77,417483.0,40.4254,40.4254,40.0513,40.0705,417483.0
2024-04-29 09:30:00,42.03,42.22,41.57,41.78,45290.0,40.3199,40.5022,39.8786,40.0801,45290.0
2024-04-29 10:00:00,41.77,41.91,41.66,41.84,31065.0,40.0705,40.2048,39.9649,40.1376,31065.0
2024-04-29 10:30:00,41.84,41.95,41.73,41.81,68938.0,40.1376,40.2431,40.0321,40.1088,68938.0
2024-04-29 11:00:00,41.8,41.82,41.66,41.7,48786.0,40.0992,40.1184,39.9649,40.0033,48786.0
2024-04-29 11:30:00,41.67,41.7,41.57,41.69,25065.0,39.9745,40.0033,39.8786,39.9937,25065.0
2024-04-29 12:00:00,41.68,41.77,41.68,41.71,27580.0,39.9841,40.0705,39.9841,40.0129,27580.0
2024-04-29 12:30:00,41.71,41.76,41.63,41.65,27717.0,40.0129,40.0609,39.9362,39.9554,27717.0
2024-04-29 13:00:00,41.65,41.68,41.47,41.53,29579.0,39.9554,39.9841,39.7827,39.8402,29579.0
2024-04-29 13:30:00,41.51,41.58,41.46,41.49,28892.0,39.821,39.8882,39.7731,39.8019,28892.0
2024-04-29 14:00:00,41.45,41.57,41.44,41.56,23966.0,39.7635,39.8786,39.7539,39.869,23966.0
2024-04-29 14:30:00,41.54,41.56,41.48,41.49,44039.0,39.8498,39.869,39.7923,39.8019,44039.0
2024-04-29 15:00:00,41.49,41.5,41.12,41.24,51140.0,39.8019,39.8115,39.4469,39.562,51140.0
2024-04-29 15:30:00,41.24,41.43,41.19,41.32,145379.0,39.562,39.7443,39.5141,39.6388,145379.0
2024-04-30 09:30:00,40.81,41.4,40.64,41.32,32781.0,39.1495,39.7155,38.9864,39.6388,32781.0
2024-04-30 10:00:00,41.32,41.46,41.23,41.23,28206.0,39.6388,39.7731,39.5524,39.5524,28206.0
2024-04-30 10:30:00,41.24,41.46,41.23,41.45,21234.0,39.562,39.7731,39.5524,39.7635,21234.0
2024-04-30 11:00:00,41.48,41.48,41.2,41.28,39945.0,39.7923,39.7923,39.5237,39.6004,39945.0
2024-04-30 11:30:00,41.3,41.4,41.15,41.28,109282.0,39.6196,39.7155,39.4757,39.6004,109282.0
2024-04-30 12:00:00,41.29,41.38,41.27,41.3,51706.0,39.61,39.6963,39.5908,39.6196,51706.0
2024-04-30 12:30:00,41.3,41.3,41.04,41.15,38025.0,39.6196,39.6196,39.3702,39.4757,38025.0
2024-04-30 13:00:00,41.13,41.25,41.12,41.19,23293.0,39.4565,39.5716,39.4469,39.5141,23293.0
2024-04-30 13:30:00,41.19,41.31,41.17,41.29,25364.0,39.5141,39.6292,39.4949,39.61,25364.0
2024-04-30 14:00:00,41.3,41.34,41.08,41.14,30611.0,39.6196,39.658,39.4085,39.4661,30611.0
2024-04-30 14:30:00,41.14,41.24,41.04,41.14,37114.0,39.4661,39.562,39.3702,39.4661,37114.0
2024-04-30 15:00:00,41.14,41.21,41.04,41.1,57372.0,39.4661,39.5333,39.3702,39.4277,57372.0
2024-04-30 15:30:00,41.09,41.14,40.73,40.76,277810.0,39.4181,39.4661,39.0728,39.1016,277810.0
2024-05-01 09:30:00,41.08,41.46,40.99,41.16,39253.0,39.4085,39.7731,39.3222,39.4853,39253.0
2024-05-01 10:00:00,41.16,41.52,41.11,41.26,47197.0,39.4853,39.8306,39.4373,39.5812,47197.0
2024-05-01 10:30:00,41.24,41.47,41.21,41.45,31151.0,39.562,39.7827,39.5333,39.7635,31151.0
2024-05-01 11:00:00,41.47,41.56,41.28,41.36,30149.0,39.7827,39.869,39.6004,39.6772,30149.0
2024-05-01 11:30:00,41.38,41.38,41.16,41.28,20056.0,39.6963,39.6963,39.4853,39.6004,20056.0
2024-05-01 12:00:00,41.27,41.41,41.26,41.36,20345.0,39.5908,39.7251,39.5812,39.6772,20345.0
2024-05-01 12:30:00,41.35,41.45,41.29,41.29,19060.0,39.6676,39.7635,39.61,39.61,19060.0
2024-05-01 13:00:00,41.29,41.43,41.16,41.35,36763.0,39.61,39.7443,39.4853,39.6676,36763.0
2024-05-01 13:30:00,41.35,41.5,41.29,41.3,24778.0,39.6676,39.8115,39.61,39.6196,24778.0
2024-05-01 14:00:00,41.33,41.5,41.14,41.5,31719.0,39.6484,39.8115,39.4661,39.8115,31719.0
2024-05-01 14:30:00,41.52,42.53,41.25,42.47,81010.0,39.8306,40.7995,39.5716,40.742,81010.0
2024-05-01 15:00:00,42.49,42.63,42.16,42.18,113757.0,40.7612,40.8955,40.4446,40.4638,113757.0
2024-05-01 15:30:00,42.17,42.17,41.75,41.83,284595.0,40.4542,40.4542,40.0513,40.128,284595.0
2024-05-02 09:30:00,42.51,42.53,41.82,42.2,72561.0,40.7804,40.7995,40.1184,40.483,72561.0
2024-05-02 10:00:00,42.21,42.21,41.73,41.84,24743.0,40.4926,40.4926,40.0321,40.1376,24743.0
2024-05-02 10:30:00,41.82,41.93,41.52,41.88,39819.0,40.1184,40.224,39.8306,40.176,39819.0
2024-05-02 11:00:00,41.89,42.17,41.85,42.06,64278.0,40.1856,40.4542,40.1472,40.3487,64278.0
2024-05-02 11:30:00,42.06,42.1,41.98,42.03,48876.0,40.3487,40.387,40.2719,40.3199,48876.0
2024-05-02 12:00:00,42.02,42.08,41.9,41.97,188138.0,40.3103,40.3679,40.1952,40.2623,188138.0
2024-05-02 12:30:00,41.97,42.16,41.91,42.02,80026.0,40.2623,40.4446,40.2048,40.3103,80026.0
2024-05-02 13:00:00,42.04,42.28,42.04,42.24,59074.0,40.3295,40.5597,40.3295,40.5213,59074.0
2024-05-02 13:30:00,42.25,42.28,42.18,42.2,44967.0,40.5309,40.5597,40.4638,40.483,44967.0
2024-05-02 14:00:00,42.21,42.29,42.18,42.26,32384.0,40.4926,40.5693,40.4638,40.5405,32384.0
2024-05-02 14:30:00,42.26,42.51,42.25,42.45,71008.0,40.5405,40.7804,40.5309,40.7228,71008.0
2024-05-02 15:00:00,42.46,42.57,42.36,42.42,112449.0,40.7324,40.8379,40.6365,40.694,112449.0
2024-05-02 15:30:00,42.41,42.73,42.32,42.73,291490.0,40.6844,40.9914,40.5981,40.9914,291490.0
2024-05-03 09:30:00,43.56,44.17,43.42,43.93,179151.0,41.7876,42.3728,41.6533,42.1426,179151.0
2024-05-03 10:00:00,43.95,44.1,43.63,43.71,94726.0,42.1618,42.3057,41.8548,41.9315,94726.0
2024-05-03 10:30:00,43.71,43.76,43.38,43.41,58373.0,41.9315,41.9795,41.615,41.6437,58373.0
2024-05-03 11:00:00,43.42,43.66,43.41,43.65,66320.0,41.6533,41.8836,41.6437,41.874,66320.0
2024-05-03 11:30:00,43.66,43.7,43.23,43.5,71007.0,41.8836,41.9219,41.4711,41.7301,71007.0
2024-05-03 12:00:00,43.5,43.61,43.47,43.56,42681.0,41.7301,41.8356,41.7013,41.7876,42681.0
2024-05-03 12:30:00,43.55,43.7,43.55,43.59,30065.0,41.778,41.9219,41.778,41.8164,30065.0
2024-05-03 13:00:00,43.6,43.67,43.48,43.52,37669.0,41.826,41.8932,41.7109,41.7493,37669.0
2024-05-03 13:30:00,43.52,43.66,43.49,43.63,37728.0,41.7493,41.8836,41.7205,41.8548,37728.0
2024-05-03 14:00:00,43.62,43.74,43.62,43.69,51569.0,41.8452,41.9603,41.8452,41.9123,51569.0
2024-05-03 14:30:00,43.68,43.73,43.52,43.54,41973.0,41.9028,41.9507,41.7493,41.7685,41973.0
2024-05-03 15:00:00,43.53,43.59,43.46,43.56,51132.0,41.7589,41.8164,41.6917,41.7876,51132.0
2024-05-03 15:30:00,43.56,43.72,43.48,43.65,266667.0,41.7876,41.9411,41.7109,41.874,266667.0
2024-05-06 09:30:00,44.15,44.18,43.66,43.93,113815.0,42.3536,42.3824,41.8836,42.1426,113815.0
2024-05-06 10:00:00,43.94,44.15,43.84,44.09,52349.0,42.1522,42.3536,42.0562,42.2961,52349.0
2024-05-06 10:30:00,44.11,44.12,43.73,43.76,59880.0,42.3153,42.3249,41.9507,41.9795,59880.0
2024-05-06 11:00:00,43.77,43.82,43.7,43.72,37637.0,41.9891,42.0371,41.9219,41.9411,37637.0
2024-05-06 11:30:00,43.72,43.83,43.7,43.71,27645.0,41.9411,42.0467,41.9219,41.9315,27645.0
2024-05-06 12:00:00,43.69,43.71,43.63,43.67,31442.0,41.9123,41.9315,41.8548,41.8932,31442.0
2024-05-06 12:30:00,43.68,43.74,43.6,43.67,35396.0,41.9028,41.9603,41.826,41.8932,35396.0
2024-05-06 13:00:00,43.68,43.83,43.66,43.74,28674.0,41.9028,42.0467,41.8836,41.9603,28674.0
2024-05-06 13:30:00,43.75,43.88,43.72,43.83,34345.0,41.9699,42.0946,41.9411,42.0467,34345.0
2024-05-06 14:00:00,43.83,43.95,43.83,43.91,26592.0,42.0467,42.1618,42.0467,42.1234,26592.0
2024-05-06 14:30:00,43.91,43.92,43.79,43.82,44815.0,42.1234,42.133,42.0083,42.0371,44815.0
2024-05-06 15:00:00,43.82,43.85,43.72,43.72,63132.0,42.0371,42.0658,41.9411,41.9411,63132.0
2024-05-06 15:30:00,43.73,43.83,43.62,43.7,271098.0,41.9507,42.0467,41.8452,41.9219,271098.0
2024-05-07 09:30:00,43.98,44.0,43.69,43.83,28566.0,42.1905,42.2097,41.9123,42.0467,28566.0
2024-05-07 10:00:00,43.87,44.1,43.71,44.08,70629.0,42.085,42.3057,41.9315,42.2865,70629.0
2024-05-07 10:30:00,44.07,44.14,44.03,44.07,55244.0,42.2769,42.344,42.2385,42.2769,55244.0
2024-05-07 11:00:00,44.09,44.27,44.07,44.1,67708.0,42.2961,42.4687,42.2769,42.3057,67708.0
2024-05-07 11:30:00,44.09,44.12,44.03,44.07,30567.0,42.2961,42.3249,42.2385,42.2769,30567.0
2024-05-07 12:00:00,44.05,44.1,43.97,44.04,20259.0,42.2577,42.3057,42.181,42.2481,20259.0
2024-05-07 12:30:00,44.03,44.05,43.94,44.0,22308.0,42.2385,42.2577,42.1522,42.2097,22308.0
2024-05-07 13:00:00,44.0,44.05,43.94,43.95,28915.0,42.2097,42.2577,42.1522,42.1618,28915.0
2024-05-07 13:30:00,43.93,43.94,43.76,43.79,28789.0,42.1426,42.1522,41.9795,42.0083,28789.0
2024-05-07 14:00:00,43.8,43.85,43.74,43.8,24979.0,42.0179,42.0658,41.9603,42.0179,24979.0
2024-05-07 14:30:00,43.8,43.82,43.71,43.74,30959.0,42.0179,42.0371,41.9315,41.9603,30959.0
2024-05-07 15:00:00,43.73,43.84,43.7,43.84,50676.0,41.9507,42.0562,41.9219,42.0562,50676.0
2024-05-07 15:30:00,43.84,43.97,43.8,43.82,313753.0,42.0562,42.181,42.0179,42.0371,313753.0
2024-05-08 09:30:00,43.18,43.77,43.02,43.61,56372.0,41.4231,41.9891,41.2696,41.8356,56372.0
2024-05-08 10:00:00,43.64,43.66,43.36,43.5,51150.0,41.8644,41.8836,41.5958,41.7301,51150.0
2024-05-08 10:30:00,43.49,43.62,43.42,43.57,39771.0,41.7205,41.8452,41.6533,41.7972,39771.0
2024-05-08 11:00:00,43.57,43.7,43.56,43.68,35126.0,41.7972,41.9219,41.7876,41.9028,35126.0
2024-05-08 11:30:00,43.65,43.66,43.57,43.64,20809.0,41.874,41.8836,41.7972,41.8644,20809.0
2024-05-08 12:00:00,43.64,43.67,43.58,43.64,16632.0,41.8644,41.8932,41.8068,41.8644,16632.0
2024-05-08 12:30:00,43.64,43.64,43.53,43.61,19044.0,41.8644,41.8644,41.7589,41.8356,19044.0
2024-05-08 13:00:00,43.62,43.76,43.58,43.75,32961.0,41.8452,41.9795,41.8068,41.9699,32961.0
2024-05-08 13:30:00,43.74,43.84,43.71,43.83,33207.0,41.9603,42.0562,41.9315,42.0467,33207.0
2024-05-08 14:00:00,43.84,43.97,43.82,43.95,30882.0,42.0562,42.181,42.0371,42.1618,30882.0
2024-05-08 14:30:00,43.96,44.01,43.93,43.98,69194.0,42.1714,42.2193,42.1426,42.1905,69194.0
2024-05-08 15:00:00,43.97,44.03,43.94,43.97,121383.0,42.181,42.2385,42.1522,42.181,121383.0
2024-05-08 15:30:00,43.97,44.19,43.96,44.13,132038.0,42.181,42.392,42.1714,42.3344,132038.0
2024-05-09 09:30:00,44.06,44.18,43.84,44.12,45784.0,42.2673,42.3824,42.0562,42.3249,45784.0
2024-05-09 10:00:00,44.13,44.49,44.13,44.37,76222.0,42.3344,42.6798,42.3344,42.5647,76222.0
2024-05-09 10:30:00,44.38,44.4,44.16,44.3,60905.0,42.5743,42.5935,42.3632,42.4975,60905.0
2024-05-09 11:00:00,44.29,44.47,44.27,44.4,106820.0,42.4879,42.6606,42.4687,42.5935,106820.0
2024-05-09 11:30:00,44.38,44.41,44.24,44.27,36696.0,42.5743,42.6031,42.44,42.4687,36696.0
2024-05-09 12:00:00,44.28,44.33,44.19,44.2,25626.0,42.4783,42.5263,42.392,42.4016,25626.0
2024-05-09 12:30:00,44.19,44.2,44.11,44.13,31795.0,42.392,42.4016,42.3153,42.3344,31795.0
2024-05-09 13:00:00,44.13,44.18,44.08,44.13,36649.0,42.3344,42.3824,42.2865,42.3344,36649.0
2024-05-09 13:30:00,44.13,44.18,44.1,44.17,34721.0,42.3344,42.3824,42.3057,42.3728,34721.0
2024-05-09 14:00:00,44.16,44.22,44.13,44.21,27445.0,42.3632,42.4208,42.3344,42.4112,27445.0
2024-05-09 14:30:00,44.21,44.23,44.1,44.16,30883.0,42.4112,42.4304,42.3057,42.3632,30883.0
2024-05-09 15:00:00,44.16,44.21,44.15,44.19,45727.0,42.3632,42.4112,42.3536,42.392,45727.0
2024-05-09 15:30:00,44.18,44.39,44.15,44.32,170499.0,42.3824,42.5839,42.3536,42.5167,170499.0
2024-05-10 09:30:00,44.49,44.49,44.3,44.33,33668.0,42.6798,42.6798,42.4975,42.5263,33668.0
2024-05-10 10:00:00,44.31,44.31,44.0,44.01,39525.0,42.5071,42.5071,42.2097,42.2193,39525.0
2024-05-10 10:30:00,44.0,44.12,43.86,43.89,45414.0,42.2097,42.3249,42.0754,42.1042,45414.0
2024-05-10 11:00:00,43.92,44.04,43.82,44.0,42720.0,42.133,42.2481,42.0371,42.2097,42720.0
2024-05-10 11:30:00,43.99,44.15,43.98,44.15,25171.0,42.2001,42.3536,42.1905,42.3536,25171.0
2024-05-10 12:00:00,44.16,44.22,44.13,44.17,26908.0,42.3632,42.4208,42.3344,42.3728,26908.0
2024-05-10 12:30:00,44.17,44.21,44.14,44.16,37130.0,42.3728,42.4112,42.344,42.3632,37130.0
2024-05-10 13:00:00,44.13,44.2,44.07,44.18,29854.0,42.3344,42.4016,42.2769,42.3824,29854.0
2024-05-10 13:30:00,44.18,44.24,44.16,44.19,29524.0,42.3824,42.44,42.3632,42.392,29524.0
2024-05-10 14:00:00,44.19,44.19,44.09,44.18,35515.0,42.392,42.392,42.2961,42.3824,35515.0
2024-05-10 14:30:00,44.19,44.24,44.17,44.24,26256.0,42.392,42.44,42.3728,42.44,26256.0
2024-05-10 15:00:00,44.25,44.32,44.22,44.28,38556.0,42.4496,42.5167,42.4208,42.4783,38556.0
2024-05-10 15:30:00,44.29,44.38,44.26,44.33,144290.0,42.4879,42.5743,42.4592,42.5263,144290.0
2024-05-13 09:30:00,44.61,44.7,44.33,44.47,30305.0,42.7949,42.8813,42.5263,42.6606,30305.0
2024-05-13 10:00:00,44.48,44.61,44.42,44.49,90448.0,42.6702,42.7949,42.6126,42.6798,90448.0
2024-05-13 10:30:00,44.49,44.56,44.36,44.4,41245.0,42.6798,42.7469,42.5551,42.5935,41245.0
2024-05-13 11:00:00,44.41,44.42,44.26,44.28,53884.0,42.6031,42.6126,42.4592,42.4783,53884.0
2024-05-13 11:30:00,44.27,44.28,44.15,44.22,42205.0,42.4687,42.4783,42.3536,42.4208,42205.0
2024-05-13 12:00:00,44.21,44.23,44.11,44.13,23571.0,42.4112,42.4304,42.3153,42.3344,23571.0
2024-05-13 12:30:00,44.14,44.23,44.12,44.19,18738.0,42.344,42.4304,42.3249,42.392,18738.0
2024-05-13 13:00:00,44.18,44.18,43.94,44.03,27530.0,42.3824,42.3824,42.1522,42.2385,27530.0
2024-05-13 13:30:00,44.05,44.12,44.03,44.11,28139.0,42.2577,42.3249,42.2385,42.3153,28139.0
2024-05-13 14:00:00,44.11,44.12,44.05,44.07,16601.0,42.3153,42.3249,42.2577,42.2769,16601.0
2024-05-13 14:30:00,44.08,44.17,44.08,44.13,26747.0,42.2865,42.3728,42.2865,42.3344,26747.0
2024-05-13 15:00:00,44.14,44.2,44.06,44.07,33199.0,42.344,42.4016,42.2673,42.2769,33199.0
2024-05-13 15:30:00,44.06,44.13,43.9,43.95,182181.0,42.2673,42.3344,42.1138,42.1618,182181.0
2024-05-14 09:30:00,44.5,44.56,44.03,44.56,55774.0,42.6894,42.7469,42.2385,42.7469,55774.0
2024-05-14 10:00:00,44.53,44.54,44.36,44.39,72811.0,42.7182,42.7278,42.5551,42.5839,72811.0
2024-05-14 10:30:00,44.38,44.46,44.28,44.43,33495.0,42.5743,42.651,42.4783,42.6222,33495.0
2024-05-14 11:00:00,44.43,44.51,44.38,44.39,51517.0,42.6222,42.699,42.5743,42.5839,51517.0
2024-05-14 11:30:00,44.38,44.48,44.38,44.42,36964.0,42.5743,42.6702,42.5743,42.6126,36964.0
2024-05-14 12:00:00,44.42,44.46,44.25,44.36,56084.0,42.6126,42.651,42.4496,42.5551,56084.0
2024-05-14 12:30:00,44.36,44.47,44.33,44.41,44176.0,42.5551,42.6606,42.5263,42.6031,44176.0
2024-05-14 13:00:00,44.4,44.4,44.16,44.27,38279.0,42.5935,42.5935,42.3632,42.4687,38279.0
2024-05-14 13:30:00,44.26,44.3,44.22,44.24,23184.0,42.4592,42.4975,42.4208,42.44,23184.0
2024-05-14 14:00:00,44.23,44.36,44.23,44.36,24451.0,42.4304,42.5551,42.4304,42.5551,24451.0
2024-05-14 14:30:00,44.35,44.44,44.27,44.29,33259.0,42.5455,42.6318,42.4687,42.4879,33259.0
2024-05-14 15:00:00,44.28,44.33,44.25,44.29,57656.0,42.4783,42.5263,42.4496,42.4879,57656.0
2024-05-14 15:30:00,44.27,44.57,44.24,44.57,283224.0,42.4687,42.7565,42.44,42.7565,283224.0
2024-05-15 09:30:00,44.95,45.54,44.93,45.12,104631.0,43.5131,44.0842,43.4937,43.6777,104631.0
2024-05-15 10:00:00,45.11,45.13,44.95,44.97,56472.0,43.668,43.6873,43.5131,43.5325,56472.0
2024-05-15 10:30:00,44.97,45.01,44.75,44.76,56498.0,43.5325,43.5712,43.3195,43.3292,56498.0
2024-05-15 11:00:00,44.75,44.85,44.52,44.84,61862.0,43.3195,43.4163,43.0968,43.4066,61862.0
2024-05-15 11:30:00,44.86,44.91,44.77,44.82,60320.0,43.426,43.4744,43.3388,43.3872,60320.0
2024-05-15 12:00:00,44.83,44.93,44.76,44.9,35584.0,43.3969,43.4937,43.3292,43.4647,35584.0
2024-05-15 12:30:00,44.91,44.96,44.87,44.95,36783.0,43.4744,43.5228,43.4356,43.5131,36783.0
2024-05-15 13:00:00,44.95,44.97,44.79,44.81,25720.0,43.5131,43.5325,43.3582,43.3776,25720.0
2024-05-15 13:30:00,44.8,44.83,44.6,44.65,52643.0,43.3679,43.3969,43.1743,43.2227,52643.0
2024-05-15 14:00:00,44.64,44.75,44.61,44.72,26470.0,43.213,43.3195,43.184,43.2904,26470.0
2024-05-15 14:30:00,44.69,44.75,44.66,44.75,22891.0,43.2614,43.3195,43.2324,43.3195,22891.0
2024-05-15 15:00:00,44.75,44.85,44.72,44.76,61794.0,43.3195,43.4163,43.2904,43.3292,61794.0
2024-05-15 15:30:00,44.75,45.19,44.74,45.12,295570.0,43.3195,43.7454,43.3098,43.6777,295570.0
2024-05-16 09:30:00,44.9,45.23,44.73,44.79,44254.0,43.4647,43.7841,43.3001,43.3582,44254.0
2024-05-16 10:00:00,44.77,44.89,44.72,44.89,48353.0,43.3388,43.455,43.2904,43.455,48353.0
2024-05-16 10:30:00,44.9,45.06,44.89,45.01,69426.0,43.4647,43.6196,43.455,43.5712,69426.0
2024-05-16 11:00:00,45.01,45.06,44.86,44.93,39417.0,43.5712,43.6196,43.426,43.4937,39417.0
2024-05-16 11:30:00,44.93,45.05,44.89,45.04,23599.0,43.4937,43.6099,43.455,43.6002,23599.0
2024-05-16 12:00:00,45.05,45.08,44.99,45.07,26346.0,43.6099,43.6389,43.5518,43.6293,26346.0
2024-05-16 12:30:00,45.07,45.12,45.02,45.11,47336.0,43.6293,43.6777,43.5809,43.668,47336.0
2024-05-16 13:00:00,45.11,45.11,44.88,44.94,46230.0,43.668,43.668,43.4453,43.5034,46230.0
2024-05-16 13:30:00,44.95,44.99,44.83,44.92,29324.0,43.5131,43.5518,43.3969,43.484,29324.0
2024-05-16 14:00:00,44.92,44.94,44.85,44.89,37904.0,43.484,43.5034,43.4163,43.455,37904.0
2024-05-16 14:30:00,44.89,44.95,44.88,44.94,33057.0,43.455,43.5131,43.4453,43.5034,33057.0
2024-05-16 15:00:00,44.93,44.99,44.89,44.9,37895.0,43.4937,43.5518,43.455,43.4647,37895.0
2024-05-16 15:30:00,44.9,44.91,44.71,44.73,230242.0,43.4647,43.4744,43.2808,43.3001,230242.0
2024-05-17 09:30:00,44.65,44.95,44.65,44.87,48079.0,43.2227,43.5131,43.2227,43.4356,48079.0
2024-05-17 10:00:00,44.87,45.11,44.87,45.07,52241.0,43.4356,43.668,43.4356,43.6293,52241.0
2024-05-17 10:30:00,45.07,45.09,44.82,44.84,60203.0,43.6293,43.6486,43.3872,43.4066,60203.0
2024-05-17 11:00:00,44.84,44.97,44.82,44.92,28412.0,43.4066,43.5325,43.3872,43.484,28412.0
2024-05-17 11:30:00,44.92,45.08,44.85,45.07,46647.0,43.484,43.6389,43.4163,43.6293,46647.0
2024-05-17 12:00:00,45.08,45.14,45.05,45.07,39347.0,43.6389,43.697,43.6099,43.6293,39347.0
2024-05-17 12:30:00,45.08,45.12,44.88,44.9,33395.0,43.6389,43.6777,43.4453,43.4647,33395.0
2024-05-17 13:00:00,44.9,45.02,44.87,45.0,52171.0,43.4647,43.5809,43.4356,43.5615,52171.0
2024-05-17 13:30:00,45.02,45.06,44.98,45.0,45088.0,43.5809,43.6196,43.5421,43.5615,45088.0
2024-05-17 14:00:00,45.0,45.0,44.81,44.9,27425.0,43.5615,43.5615,43.3776,43.4647,27425.0
2024-05-17 14:30:00,44.91,45.01,44.9,45.0,38987.0,43.4744,43.5712,43.4647,43.5615,38987.0
2024-05-17 15:00:00,45.0,45.01,44.88,44.94,40940.0,43.5615,43.5712,43.4453,43.5034,40940.0
2024-05-17 15:30:00,44.94,44.96,44.79,44.96,160979.0,43.5034,43.5228,43.3582,43.5228,160979.0
2024-05-20 09:30:00,44.84,45.0,44.61,44.66,61009.0,43.4066,43.5615,43.184,43.2324,61009.0
2024-05-20 10:00:00,44.66,44.71,44.52,44.66,32050.0,43.2324,43.2808,43.0968,43.2324,32050.0
2024-05-20 10:30:00,44.67,44.76,44.67,44.73,24917.0,43.242,43.3292,43.242,43.3001,24917.0
2024-05-20 11:00:00,44.73,44.81,44.71,44.75,50321.0,43.3001,43.3776,43.2808,43.3195,50321.0
2024-05-20 11:30:00,44.75,44.77,44.65,44.66,34775.0,43.3195,43.3388,43.2227,43.2324,34775.0
2024-05-20 12:00:00,44.67,44.69,44.56,44.63,27483.0,43.242,43.2614,43.1356,43.2033,27483.0
2024-05-20 12:30:00,44.63,44.63,44.48,44.5,28364.0,43.2033,43.2033,43.0581,43.0775,28364.0
2024-05-20 13:00:00,44.5,44.57,44.44,44.49,51034.0,43.0775,43.1452,43.0194,43.0678,51034.0
2024-05-20 13:30:00,44.48,44.55,44.41,44.48,43892.0,43.0581,43.1259,42.9904,43.0581,43892.0
2024-05-20 14:00:00,44.47,44.5,44.24,44.28,76182.0,43.0484,43.0775,42.8258,42.8645,76182.0
2024-05-20 14:30:00,44.26,44.34,44.09,44.17,66579.0,42.8451,42.9226,42.6806,42.758,66579.0
2024-05-20 15:00:00,44.16,44.2,43.9,44.0,189483.0,42.7483,42.7871,42.4967,42.5935,189483.0
2024-05-20 15:30:00,44.0,44.02,43.72,43.79,187386.0,42.5935,42.6128,42.3224,42.3902,187386.0
2024-05-21 09:30:00,43.71,44.2,43.56,43.96,30247.0,42.3127,42.7871,42.1675,42.5547,30247.0
2024-05-21 10:00:00,43.94,44.01,43.89,43.94,33484.0,42.5354,42.6031,42.487,42.5354,33484.0
2024-05-21 10:30:00,43.93,44.07,43.92,43.96,32262.0,42.5257,42.6612,42.516,42.5547,32262.0
2024-05-21 11:00:00,43.95,43.97,43.89,43.94,13537.0,42.5451,42.5644,42.487,42.5354,13537.0
2024-05-21 11:30:00,43.94,43.95,43.84,43.84,16220.0,42.5354,42.5451,42.4386,42.4386,16220.0
2024-05-21 12:00:00,43.84,43.89,43.76,43.86,50521.0,42.4386,42.487,42.3611,42.4579,50521.0
2024-05-21 12:30:00,43.87,43.92,43.83,43.91,25386.0,42.4676,42.516,42.4289,42.5063,25386.0
2024-05-21 13:00:00,43.92,43.95,43.83,43.88,25831.0,42.516,42.5451,42.4289,42.4773,25831.0
2024-05-21 13:30:00,43.86,43.99,43.86,43.98,28348.0,42.4579,42.5838,42.4579,42.5741,28348.0
2024-05-21 14:00:00,43.98,43.99,43.91,43.97,17388.0,42.5741,42.5838,42.5063,42.5644,17388.0
2024-05-21 14:30:00,43.96,43.97,43.91,43.94,21169.0,42.5547,42.5644,42.5063,42.5354,21169.0
2024-05-21 15:00:00,43.94,44.03,43.89,43.91,55016.0,42.5354,42.6225,42.487,42.5063,55016.0
2024-05-21 15:30:00,43.91,44.05,43.85,44.03,316577.0,42.5063,42.6419,42.4483,42.6225,316577.0
2024-05-22 09:30:00,43.65,44.03,43.61,44.03,34913.0,42.2546,42.6225,42.2159,42.6225,34913.0
2024-05-22 10:00:00,44.02,44.02,43.73,43.89,17116.0,42.6128,42.6128,42.3321,42.487,17116.0
2024-05-22 10:30:00,43.88,43.95,43.84,43.9,23901.0,42.4773,42.5451,42.4386,42.4967,23901.0
2024-05-22 11:00:00,43.9,43.9,43.78,43.82,13099.0,42.4967,42.4967,42.3805,42.4192,13099.0
2024-05-22 11:30:00,43.8,43.83,43.71,43.83,31063.0,42.3999,42.4289,42.3127,42.4289,31063.0
2024-05-22 12:00:00,43.82,43.86,43.8,43.83,11684.0,42.4192,42.4579,42.3999,42.4289,11684.0
2024-05-22 12:30:00,43.85,43.88,43.75,43.76,11791.0,42.4483,42.4773,42.3515,42.3611,11791.0
2024-05-22 13:00:00,43.76,43.81,43.74,43.74,17898.0,42.3611,42.4095,42.3418,42.3418,17898.0
2024-05-22 13:30:00,43.74,43.82,43.65,43.82,19491.0,42.3418,42.4192,42.2546,42.4192,19491.0
2024-05-22 14:00:00,43.81,43.81,43.38,43.38,31119.0,42.4095,42.4095,41.9933,41.9933,31119.0
2024-05-22 14:30:00,43.38,43.63,43.27,43.58,79548.0,41.9933,42.2353,41.8868,42.1869,79548.0
2024-05-22 15:00:00,43.56,43.7,43.56,43.63,43660.0,42.1675,42.303,42.1675,42.2353,43660.0
2024-05-22 15:30:00,43.64,43.84,43.62,43.81,176745.0,42.245,42.4386,42.2256,42.4095,176745.0
2024-05-23 09:30:00,44.17,44.28,43.23,43.35,59507.0,42.758,42.8645,41.8481,41.9642,59507.0
2024-05-23 10:00:00,43.36,43.57,43.3,43.44,63801.0,41.9739,42.1772,41.9158,42.0514,63801.0
2024-05-23 10:30:00,43.46,43.64,43.39,43.43,40971.0,42.0707,42.245,42.003,42.0417,40971.0
2024-05-23 11:00:00,43.43,43.56,43.38,43.46,34220.0,42.0417,42.1675,41.9933,42.0707,34220.0
2024-05-23 11:30:00,43.46,43.6,43.43,43.56,23059.0,42.0707,42.2062,42.0417,42.1675,23059.0
2024-05-23 12:00:00,43.55,43.57,43.38,43.44,23602.0,42.1578,42.1772,41.9933,42.0514,23602.0
2024-05-23 12:30:00,43.44,43.49,43.22,43.29,46050.0,42.0514,42.0998,41.8384,41.9062,46050.0
2024-05-23 13:00:00,43.29,43.29,42.81,43.07,159707.0,41.9062,41.9062,41.4415,41.6932,159707.0
2024-05-23 13:30:00,43.08,43.11,42.51,42.52,252400.0,41.7029,41.7319,41.1511,41.1608,252400.0
2024-05-23 14:00:00,42.51,42.58,42.32,42.52,160296.0,41.1511,41.2189,40.9672,41.1608,160296.0
2024-05-23 14:30:00,42.51,42.71,42.44,42.6,153252.0,41.1511,41.3447,41.0833,41.2382,153252.0
2024-05-23 15:00:00,42.61,42.67,42.42,42.56,89551.0,41.2479,41.306,41.064,41.1995,89551.0
2024-05-23 15:30:00,42.56,42.75,42.53,42.56,315396.0,41.1995,41.3834,41.1705,41.1995,315396.0
2024-05-24 09:30:00,42.95,43.15,42.64,42.85,29977.0,41.577,41.7706,41.2769,41.4802,29977.0
2024-05-24 10:00:00,42.9,42.97,42.75,42.87,31527.0,41.5286,41.5964,41.3834,41.4996,31527.0
2024-05-24 10:30:00,42.81,42.88,42.67,42.78,18382.0,41.4415,41.5093,41.306,41.4125,18382.0
2024-05-24 11:00:00,42.75,42.88,42.75,42.82,17876.0,41.3834,41.5093,41.3834,41.4512,17876.0
2024-05-24 11:30:00,42.82,42.83,42.69,42.76,30644.0,41.4512,41.4609,41.3253,41.3931,30644.0
2024-05-24 12:00:00,42.75,42.82,42.69,42.73,21846.0,41.3834,41.4512,41.3253,41.3641,21846.0
2024-05-24 12:30:00,42.74,42.77,42.58,42.59,23551.0,41.3737,41.4028,41.2189,41.2285,23551.0
2024-05-24 13:00:00,42.59,42.66,42.58,42.66,23628.0,41.2285,41.2963,41.2189,41.2963,23628.0
2024-05-24 13:30:00,42.64,42.68,42.59,42.64,38574.0,41.2769,41.3157,41.2285,41.2769,38574.0
2024-05-24 14:00:00,42.64,42.84,42.64,42.76,31722.0,41.2769,41.4705,41.2769,41.3931,31722.0
2024-05-24 14:30:00,42.75,42.91,42.72,42.85,26705.0,41.3834,41.5383,41.3544,41.4802,26705.0
2024-05-24 15:00:00,42.84,42.98,42.79,42.94,32328.0,41.4705,41.6061,41.4221,41.5673,32328.0
2024-05-24 15:30:00,42.92,43.11,42.91,43.11,208290.0,41.548,41.7319,41.5383,41.7319,208290.0
2024-05-28 09:30:00,43.46,43.5,42.98,43.14,37833.0,42.0707,42.1094,41.6061,41.761,37833.0
2024-05-28 10:00:00,43.14,43.21,42.88,42.97,13276.0,41.761,41.8287,41.5093,41.5964,13276.0
2024-05-28 10:30:00,42.93,42.99,42.84,42.92,13005.0,41.5577,41.6157,41.4705,41.548,13005.0
2024-05-28 11:00:00,42.91,43.03,42.86,42.95,11768.0,41.5383,41.6545,41.4899,41.577,11768.0
2024-05-28 11:30:00,42.95,42.95,42.83,42.92,15294.0,41.577,41.577,41.4609,41.548,15294.0
2024-05-28 12:00:00,42.94,42.98,42.82,42.82,23053.0,41.5673,41.6061,41.4512,41.4512,23053.0
2024-05-28 12:30:00,42.82,42.97,42.77,42.77,14085.0,41.4512,41.5964,41.4028,41.4028,14085.0
2024-05-28 13:00:00,42.78,42.78,42.55,42.57,34452.0,41.4125,41.4125,41.1898,41.2092,34452.0
2024-05-28 13:30:00,42.55,42.6,42.34,42.42,32468.0,41.1898,41.2382,40.9865,41.064,32468.0
2024-05-28 14:00:00,42.41,42.42,42.29,42.32,26480.0,41.0543,41.064,40.9381,40.9672,26480.0
2024-05-28 14:30:00,42.29,42.38,42.22,42.36,27587.0,40.9381,41.0252,40.8704,41.0059,27587.0
2024-05-28 15:00:00,42.37,42.41,42.29,42.3,43889.0,41.0156,41.0543,40.9381,40.9478,43889.0
2024-05-28 15:30:00,42.3,42.62,42.3,42.54,164174.0,40.9478,41.2576,40.9478,41.1801,164174.0
2024-05-29 09:30:00,41.72,41.72,40.98,41.3,111838.0,40.3863,40.3863,39.67,39.9798,111838.0
2024-05-29 10:00:00,41.28,41.5,41.21,41.4,42112.0,39.9604,40.1734,39.8926,40.0766,42112.0
2024-05-29 10:30:00,41.4,41.42,41.18,41.33,29491.0,40.0766,40.0959,39.8636,40.0088,29491.0
2024-05-29 11:00:00,41.32,41.34,41.18,41.32,20326.0,39.9991,40.0185,39.8636,39.9991,20326.0
2024-05-29 11:30:00,41.31,41.36,41.26,41.32,29458.0,39.9894,40.0379,39.941,39.9991,29458.0
2024-05-29 12:00:00,41.33,41.49,41.24,41.46,26161.0,40.0088,40.1637,39.9217,40.1347,26161.0
2024-05-29 12:30:00,41.46,41.46,41.37,41.37,26936.0,40.1347,40.1347,40.0475,40.0475,26936.0
2024-05-29 13:00:00,41.39,41.55,41.3,41.55,76578.0,40.0669,40.2218,39.9798,40.2218,76578.0
2024-05-29 13:30:00,41.53,41.7,41.49,41.64,28238.0,40.2024,40.367,40.1637,40.3089,28238.0
2024-05-29 14:00:00,41.64,41.75,41.62,41.69,35703.0,40.3089,40.4154,40.2895,40.3573,35703.0
2024-05-29 14:30:00,41.67,41.78,41.61,41.71,23644.0,40.3379,40.4444,40.2799,40.3767,23644.0
2024-05-29 15:00:00,41.71,41.82,41.69,41.77,23916.0,40.3767,40.4831,40.3573,40.4347,23916.0
2024-05-29 15:30:00,41.73,41.8,41.66,41.7,127153.0,40.396,40.4638,40.3283,40.367,127153.0
2024-05-30 09:30:00,42.2,42.37,41.72,41.95,28760.0,40.851,41.0156,40.3863,40.609,28760.0
2024-05-30 10:00:00,41.94,42.01,41.73,41.77,21246.0,40.5993,40.6671,40.396,40.4347,21246.0
2024-05-30 10:30:00,41.77,42.02,41.76,42.0,16890.0,40.4347,40.6768,40.4251,40.6574,16890.0
2024-05-30 11:00:00,42.01,42.35,42.0,42.32,24209.0,40.6671,40.9962,40.6574,40.9672,24209.0
2024-05-30 11:30:00,42.32,42.33,42.19,42.23,34328.0,40.9672,40.9768,40.8413,40.88,34328.0
2024-05-30 12:00:00,42.25,42.43,42.24,42.36,15780.0,40.8994,41.0736,40.8897,41.0059,15780.0
2024-05-30 12:30:00,42.36,42.4,42.3,42.34,12429.0,41.0059,41.0446,40.9478,40.9865,12429.0
2024-05-30 13:00:00,42.33,42.36,42.16,42.18,17156.0,40.9768,41.0059,40.8123,40.8316,17156.0
2024-05-30 13:30:00,42.18,42.22,42.14,42.2,21458.0,40.8316,40.8704,40.7929,40.851,21458.0
2024-05-30 14:00:00,42.19,42.24,42.13,42.24,20210.0,40.8413,40.8897,40.7832,40.8897,20210.0
2024-05-30 14:30:00,42.25,42.28,42.16,42.24,17033.0,40.8994,40.9284,40.8123,40.8897,17033.0
2024-05-30 15:00:00,42.24,42.28,42.17,42.22,22830.0,40.8897,40.9284,40.822,40.8704,22830.0
2024-05-30 15:30:00,42.23,42.3,42.05,42.23,131613.0,40.88,40.9478,40.7058,40.88,131613.0
2024-05-31 09:30:00,42.59,42.75,42.33,42.48,28974.0,41.2285,41.3834,40.9768,41.122,28974.0
2024-05-31 10:00:00,42.49,42.51,42.2,42.31,18944.0,41.1317,41.1511,40.851,40.9575,18944.0
2024-05-31 10:30:00,42.31,42.4,42.27,42.36,36158.0,40.9575,41.0446,40.9188,41.0059,36158.0
2024-05-31 11:00:00,42.37,42.57,42.29,42.53,29675.0,41.0156,41.2092,40.9381,41.1705,29675.0
2024-05-31 11:30:00,42.52,42.64,42.39,42.39,25314.0,41.1608,41.2769,41.0349,41.0349,25314.0
2024-05-31 12:00:00,42.39,42.39,42.24,42.32,23761.0,41.0349,41.0349,40.8897,40.9672,23761.0
2024-05-31 12:30:00,42.33,42.42,42.26,42.34,19863.0,40.9768,41.064,40.9091,40.9865,19863.0
2024-05-31 13:00:00,42.36,42.5,42.34,42.44,28100.0,41.0059,41.1414,40.9865,41.0833,28100.0
2024-05-31 13:30:00,42.46,42.62,42.46,42.61,29912.0,41.1027,41.2576,41.1027,41.2479,29912.0
2024-05-31 14:00:00,42.61,42.65,42.49,42.58,24856.0,41.2479,41.2866,41.1317,41.2189,24856.0
2024-05-31 14:30:00,42.58,42.6,42.49,42.59,22036.0,41.2189,41.2382,41.1317,41.2285,22036.0
2024-05-31 15:00:00,42.58,42.72,42.55,42.66,38701.0,41.2189,41.3544,41.1898,41.2963,38701.0
2024-05-31 15:30:00,42.65,43.22,42.65,43.21,327541.0,41.2866,41.8384,41.2866,41.8287,327541.0
2024-06-03 09:30:00,43.36,43.54,42.73,42.83,74139.0,41.9739,42.1482,41.3641,41.4609,74139.0
2024-06-03 10:00:00,42.9,43.04,42.67,42.78,42086.0,41.5286,41.6641,41.306,41.4125,42086.0
2024-06-03 10:30:00,42.78,42.95,42.63,42.63,72869.0,41.4125,41.577,41.2673,41.2673,72869.0
2024-06-03 11:00:00,42.61,42.74,42.42,42.46,68984.0,41.2479,41.3737,41.064,41.1027,68984.0
2024-06-03 11:30:00,42.46,42.47,42.12,42.14,68033.0,41.1027,41.1124,40.7736,40.7929,68033.0
2024-06-03 12:00:00,42.15,42.17,41.76,41.89,69623.0,40.8026,40.822,40.4251,40.5509,69623.0
2024-06-03 12:30:00,41.89,41.91,41.71,41.84,44491.0,40.5509,40.5703,40.3767,40.5025,44491.0
2024-06-03 13:00:00,41.84,41.85,41.68,41.84,42292.0,40.5025,40.5122,40.3476,40.5025,42292.0
2024-06-03 13:30:00,41.85,41.9,41.77,41.83,33569.0,40.5122,40.5606,40.4347,40.4928,33569.0
2024-06-03 14:00:00,41.84,41.95,41.81,41.9,39571.0,40.5025,40.609,40.4735,40.5606,39571.0
2024-06-03 14:30:00,41.91,41.96,41.87,41.93,46070.0,40.5703,40.6187,40.5315,40.5896,46070.0
2024-06-03 15:00:00,41.93,42.06,41.9,42.01,37150.0,40.5896,40.7155,40.5606,40.6671,37150.0
2024-06-03 15:30:00,42.01,42.09,41.96,42.02,172000.0,40.6671,40.7445,40.6187,40.6768,172000.0
2024-06-04 09:30:00,41.42,41.66,41.3,41.66,23321.0,40.0959,40.3283,39.9798,40.3283,23321.0
2024-06-04 10:00:00,41.69,41.8,41.57,41.66,25906.0,40.3573,40.4638,40.2411,40.3283,25906.0
2024-06-04 10:30:00,41.67,41.81,41.38,41.39,72961.0,40.3379,40.4735,40.0572,40.0669,72961.0
2024-06-04 11:00:00,41.39,41.45,41.24,41.32,30826.0,40.0669,40.125,39.9217,39.9991,30826.0
2024-06-04 11:30:00,41.3,41.32,41.1,41.12,29869.0,39.9798,39.9991,39.7862,39.8055,29869.0
2024-06-04 12:00:00,41.13,41.13,40.98,41.04,49028.0,39.8152,39.8152,39.67,39.7281,49028.0
2024-06-04 12:30:00,41.03,41.12,40.93,41.11,22952.0,39.7184,39.8055,39.6216,39.7958,22952.0
2024-06-04 13:00:00,41.13,41.22,41.08,41.22,34612.0,39.8152,39.9023,39.7668,39.9023,34612.0
2024-06-04 13:30:00,41.25,41.25,41.12,41.18,19205.0,39.9314,39.9314,39.8055,39.8636,19205.0
2024-06-04 14:00:00,41.18,41.31,41.08,41.16,21476.0,39.8636,39.9894,39.7668,39.8442,21476.0
2024-06-04 14:30:00,41.15,41.25,41.09,41.16,34335.0,39.8346,39.9314,39.7765,39.8442,34335.0
2024-06-04 15:00:00,41.16,41.2,41.02,41.15,45386.0,39.8442,39.883,39.7087,39.8346,45386.0
2024-06-04 15:30:00,41.15,41.21,41.08,41.12,185837.0,39.8346,39.8926,39.7668,39.8055,185837.0
2024-06-05 09:30:00,41.56,41.56,40.93,41.1,70595.0,40.2315,40.2315,39.6216,39.7862,70595.0
2024-06-05 10:00:00,41.06,41.19,40.92,41.09,24796.0,39.7474,39.8733,39.6119,39.7765,24796.0
2024-06-05 10:30:00,41.09,41.32,41.08,41.18,21052.0,39.7765,39.9991,39.7668,39.8636,21052.0
2024-06-05 11:00:00,41.18,41.25,41.15,41.19,14110.0,39.8636,39.9314,39.8346,39.8733,14110.0
2024-06-05 11:30:00,41.19,41.24,41.12,41.16,28306.0,39.8733,39.9217,39.8055,39.8442,28306.0
2024-06-05 12:00:00,41.13,41.14,40.95,41.0,23109.0,39.8152,39.8249,39.641,39.6894,23109.0
2024-06-05 12:30:00,41.0,41.09,40.89,40.91,26098.0,39.6894,39.7765,39.5829,39.6022,26098.0
2024-06-05 13:00:00,40.9,40.94,40.86,40.94,47626.0,39.5926,39.6313,39.5538,39.6313,47626.0
2024-06-05 13:30:00,40.92,40.98,40.91,40.95,14745.0,39.6119,39.67,39.6022,39.641,14745.0
2024-06-05 14:00:00,40.93,41.04,40.92,40.98,22843.0,39.6216,39.7281,39.6119,39.67,22843.0
2024-06-05 14:30:00,40.98,41.04,40.95,40.96,27875.0,39.67,39.7281,39.641,39.6506,27875.0
2024-06-05 15:00:00,40.96,41.0,40.89,40.96,39911.0,39.6506,39.6894,39.5829,39.6506,39911.0
2024-06-05 15:30:00,40.95,41.05,40.88,40.94,195418.0,39.641,39.7378,39.5732,39.6313,195418.0
2024-06-06 09:30:00,41.07,41.53,41.05,41.47,82359.0,39.7571,40.2024,39.7378,40.1443,82359.0
2024-06-06 10:00:00,41.51,41.51,41.1,41.2,47160.0,40.1831,40.1831,39.7862,39.883,47160.0
2024-06-06 10:30:00,41.18,41.19,40.94,41.12,34959.0,39.8636,39.8733,39.6313,39.8055,34959.0
2024-06-06 11:00:00,41.13,41.19,41.06,41.15,126897.0,39.8152,39.8733,39.7474,39.8346,126897.0
2024-06-06 11:30:00,41.15,41.26,41.11,41.16,41264.0,39.8346,39.941,39.7958,39.8442,41264.0
2024-06-06 12:00:00,41.16,41.16,40.96,40.97,27621.0,39.8442,39.8442,39.6506,39.6603,27621.0
2024-06-06 12:30:00,40.96,41.01,40.9,40.92,17212.0,39.6506,39.699,39.5926,39.6119,17212.0
2024-06-06 13:00:00,40.93,41.09,40.9,41.09,30189.0,39.6216,39.7765,39.5926,39.7765,30189.0
2024-06-06 13:30:00,41.09,41.22,41.09,41.15,22679.0,39.7765,39.9023,39.7765,39.8346,22679.0
2024-06-06 14:00:00,41.16,41.16,41.03,41.07,26660.0,39.8442,39.8442,39.7184,39.7571,26660.0
2024-06-06 14:30:00,41.06,41.24,41.06,41.19,51366.0,39.7474,39.9217,39.7474,39.8733,51366.0
2024-06-06 15:00:00,41.19,41.24,41.14,41.2,48025.0,39.8733,39.9217,39.8249,39.883,48025.0
2024-06-06 15:30:00,41.18,41.19,40.98,41.06,141741.0,39.8636,39.8733,39.67,39.7474,141741.0
2024-06-07 09:30:00,40.58,41.41,40.58,41.08,85260.0,39.2828,40.0863,39.2828,39.7668,85260.0
2024-06-07 10:00:00,41.12,41.4,41.04,41.38,67724.0,39.8055,40.0766,39.7281,40.0572,67724.0
2024-06-07 10:30:00,41.37,41.53,41.28,41.35,36160.0,40.0475,40.2024,39.9604,40.0282,36160.0
2024-06-07 11:00:00,41.34,41.34,41.2,41.26,24163.0,40.0185,40.0185,39.883,39.941,24163.0
2024-06-07 11:30:00,41.29,41.29,41.19,41.28,14982.0,39.9701,39.9701,39.8733,39.9604,14982.0
2024-06-07 12:00:00,41.26,41.38,41.2,41.37,18400.0,39.941,40.0572,39.883,40.0475,18400.0
2024-06-07 12:30:00,41.38,41.4,41.21,41.3,18920.0,40.0572,40.0766,39.8926,39.9798,18920.0
2024-06-07 13:00:00,41.3,41.38,41.18,41.38,17859.0,39.9798,40.0572,39.8636,40.0572,17859.0
2024-06-07 13:30:00,41.36,41.4,41.35,41.36,30230.0,40.0379,40.0766,40.0282,40.0379,30230.0
2024-06-07 14:00:00,41.34,41.46,41.29,41.42,48579.0,40.0185,40.1347,39.9701,40.0959,48579.0
2024-06-07 14:30:00,41.42,41.47,41.42,41.44,26424.0,40.0959,40.1443,40.0959,40.1153,26424.0
2024-06-07 15:00:00,41.45,41.49,41.39,41.47,45915.0,40.125,40.1637,40.0669,40.1443,45915.0
2024-06-07 15:30:00,41.46,41.58,41.44,41.55,256033.0,40.1347,40.2508,40.1153,40.2218,256033.0
2024-06-10 09:30:00,41.17,41.27,40.44,40.83,69301.0,39.8539,39.9507,39.1473,39.5248,69301.0
2024-06-10 10:00:00,40.81,41.01,40.79,40.95,32127.0,39.5054,39.699,39.4861,39.641,32127.0
2024-06-10 10:30:00,40.92,40.92,40.71,40.72,33016.0,39.6119,39.6119,39.4086,39.4183,33016.0
2024-06-10 11:00:00,40.71,40.99,40.67,40.97,45158.0,39.4086,39.6797,39.3699,39.6603,45158.0
2024-06-10 11:30:00,40.99,41.04,40.86,41.04,34249.0,39.6797,39.7281,39.5538,39.7281,34249.0
2024-06-10 12:00:00,41.05,41.07,40.99,41.0,24375.0,39.7378,39.7571,39.6797,39.6894,24375.0
2024-06-10 12:30:00,41.0,41.1,40.97,41.1,15905.0,39.6894,39.7862,39.6603,39.7862,15905.0
2024-06-10 13:00:00,41.09,41.19,41.02,41.13,26843.0,39.7765,39.8733,39.7087,39.8152,26843.0
2024-06-10 13:30:00,41.12,41.26,41.12,41.24,48206.0,39.8055,39.941,39.8055,39.9217,48206.0
2024-06-10 14:00:00,41.25,41.32,41.14,41.31,39226.0,39.9314,39.9991,39.8249,39.9894,39226.0
2024-06-10 14:30:00,41.31,41.42,41.31,41.34,29430.0,39.9894,40.0959,39.9894,40.0185,29430.0
2024-06-10 15:00:00,41.33,41.38,41.23,41.3,47848.0,40.0088,40.0572,39.912,39.9798,47848.0
2024-06-10 15:30:00,41.3,41.33,41.17,41.31,164266.0,39.9798,40.0088,39.8539,39.9894,164266.0
2024-06-11 09:30:00,40.66,40.8,40.31,40.48,114687.0,39.3602,39.4958,39.0214,39.186,114687.0
2024-06-11 10:00:00,40.49,40.54,40.27,40.37,60705.0,39.1957,39.2441,38.9827,39.0795,60705.0
2024-06-11 10:30:00,40.35,40.44,40.17,40.42,35381.0,39.0601,39.1473,38.8859,39.1279,35381.0
2024-06-11 11:00:00,40.42,40.52,40.3,40.47,48525.0,39.1279,39.2247,39.0117,39.1763,48525.0
2024-06-11 11:30:00,40.48,40.63,40.47,40.52,38726.0,39.186,39.3312,39.1763,39.2247,38726.0
2024-06-11 12:00:00,40.53,40.53,40.31,40.34,50172.0,39.2344,39.2344,39.0214,39.0505,50172.0
2024-06-11 12:30:00,40.34,40.55,40.33,40.41,40634.0,39.0505,39.2537,39.0408,39.1182,40634.0
2024-06-11 13:00:00,40.39,40.47,40.28,40.35,46298.0,39.0989,39.1763,38.9924,39.0601,46298.0
2024-06-11 13:30:00,40.36,40.5,40.26,40.48,41330.0,39.0698,39.2053,38.973,39.186,41330.0
2024-06-11 14:00:00,40.47,40.51,40.31,40.49,32388.0,39.1763,39.215,39.0214,39.1957,32388.0
2024-06-11 14:30:00,40.48,40.62,40.42,40.44,58308.0,39.186,39.3215,39.1279,39.1473,58308.0
2024-06-11 15:00:00,40.44,40.55,40.43,40.5,57586.0,39.1473,39.2537,39.1376,39.2053,57586.0
2024-06-11 15:30:00,40.5,40.75,40.38,40.71,232765.0,39.2053,39.4474,39.0892,39.4086,232765.0
2024-06-12 09:30:00,41.94,42.43,41.79,42.37,97907.0,40.5993,41.0736,40.4541,41.0156,97907.0
2024-06-12 10:00:00,42.37,42.42,41.95,42.24,84858.0,41.0156,41.064,40.609,40.8897,84858.0
2024-06-12 10:30:00,42.22,42.7,42.22,42.65,85382.0,40.8704,41.335,40.8704,41.2866,85382.0
2024-06-12 11:00:00,42.62,42.63,42.29,42.36,58314.0,41.2576,41.2673,40.9381,41.0059,58314.0
2024-06-12 11:30:00,42.36,42.41,42.17,42.33,31238.0,41.0059,41.0543,40.822,40.9768,31238.0
2024-06-12 12:00:00,42.32,42.37,42.26,42.32,22472.0,40.9672,41.0156,40.9091,40.9672,22472.0
2024-06-12 12:30:00,42.31,42.39,42.28,42.39,26911.0,40.9575,41.0349,40.9284,41.0349,26911.0
2024-06-12 13:00:00,42.39,42.46,42.33,42.46,40528.0,41.0349,41.1027,40.9768,41.1027,40528.0
2024-06-12 13:30:00,42.46,42.54,42.35,42.53,42014.0,41.1027,41.1801,40.9962,41.1705,42014.0
2024-06-12 14:00:00,42.51,42.51,42.15,42.21,89623.0,41.1511,41.1511,40.8026,40.8607,89623.0
2024-06-12 14:30:00,42.25,42.41,42.05,42.28,172244.0,40.8994,41.0543,40.7058,40.9284,172244.0
2024-06-12 15:00:00,42.28,42.38,42.06,42.09,128219.0,40.9284,41.0252,40.7155,40.7445,128219.0
2024-06-12 15:30:00,42.09,42.45,42.06,42.44,342169.0,40.7445,41.093,40.7155,41.0833,342169.0
2024-06-13 09:30:00,42.4,42.42,41.85,42.09,27501.0,41.0446,41.064,40.5122,40.7445,27501.0
2024-06-13 10:00:00,42.07,42.07,41.69,41.7,52112.0,40.7252,40.7252,40.3573,40.367,52112.0
2024-06-13 10:30:00,41.69,41.95,41.54,41.86,58231.0,40.3573,40.609,40.2121,40.5219,58231.0
2024-06-13 11:00:00,41.86,41.86,41.47,41.6,68649.0,40.5219,40.5219,40.1443,40.2702,68649.0
2024-06-13 11:30:00,41.59,41.62,41.45,41.45,33628.0,40.2605,40.2895,40.125,40.125,33628.0
2024-06-13 12:00:00,41.44,41.48,41.37,41.41,59769.0,40.1153,40.154,40.0475,40.0863,59769.0
2024-06-13 12:30:00,41.41,41.64,41.4,41.61,27432.0,40.0863,40.3089,40.0766,40.2799,27432.0
2024-06-13 13:00:00,41.59,41.78,41.59,41.71,33847.0,40.2605,40.4444,40.2605,40.3767,33847.0
2024-06-13 13:30:00,41.71,41.82,41.69,41.75,25116.0,40.3767,40.4831,40.3573,40.4154,25116.0
2024-06-13 14:00:00,41.75,41.82,41.68,41.69,25087.0,40.4154,40.4831,40.3476,40.3573,25087.0
2024-06-13 14:30:00,41.69,41.74,41.6,41.62,23816.0,40.3573,40.4057,40.2702,40.2895,23816.0
2024-06-13 15:00:00,41.61,41.71,41.6,41.61,40675.0,40.2799,40.3767,40.2702,40.2799,40675.0
2024-06-13 15:30:00,41.59,41.61,41.33,41.34,286043.0,40.2605,40.2799,40.0088,40.0185,286043.0
2024-06-14 09:30:00,40.59,41.15,40.59,40.65,34118.0,39.2925,39.8346,39.2925,39.3505,34118.0
2024-06-14 10:00:00,40.63,40.63,40.27,40.63,74946.0,39.3312,39.3312,38.9827,39.3312,74946.0
2024-06-14 10:30:00,40.63,40.79,40.49,40.76,26182.0,39.3312,39.4861,39.1957,39.457,26182.0
2024-06-14 11:00:00,40.76,40.87,40.75,40.86,25014.0,39.457,39.5635,39.4474,39.5538,25014.0
2024-06-14 11:30:00,40.87,40.92,40.83,40.89,42707.0,39.5635,39.6119,39.5248,39.5829,42707.0
2024-06-14 12:00:00,40.89,40.97,40.8,40.88,20321.0,39.5829,39.6603,39.4958,39.5732,20321.0
2024-06-14 12:30:00,40.88,41.05,40.86,41.0,17274.0,39.5732,39.7378,39.5538,39.6894,17274.0
2024-06-14 13:00:00,40.99,41.04,40.83,40.83,24217.0,39.6797,39.7281,39.5248,39.5248,24217.0
2024-06-14 13:30:00,40.84,40.84,40.58,40.59,17075.0,39.5345,39.5345,39.2828,39.2925,17075.0
2024-06-14 14:00:00,40.59,40.73,40.55,40.72,22476.0,39.2925,39.428,39.2537,39.4183,22476.0
2024-06-14 14:30:00,40.72,40.76,40.66,40.74,23308.0,39.4183,39.457,39.3602,39.4377,23308.0
2024-06-14 15:00:00,40.73,40.82,40.7,40.79,35528.0,39.428,39.5151,39.3989,39.4861,35528.0
2024-06-14 15:30:00,40.75,40.84,40.71,40.74,153698.0,39.4474,39.5345,39.4086,39.4377,153698.0
2024-06-17 09:30:00,40.63,40.63,40.05,40.32,66895.0,39.3312,39.3312,38.7697,39.0311,66895.0
2024-06-17 10:00:00,40.34,40.37,40.03,40.07,46262.0,39.0505,39.0795,38.7504,38.7891,46262.0
2024-06-17 10:30:00,40.06,40.11,39.91,40.08,77126.0,38.7794,38.8278,38.6342,38.7988,77126.0
2024-06-17 11:00:00,40.09,40.36,40.09,40.36,44232.0,38.8084,39.0698,38.8084,39.0698,44232.0
2024-06-17 11:30:00,40.34,40.35,40.23,40.3,40794.0,39.0505,39.0601,38.944,39.0117,40794.0
2024-06-17 12:00:00,40.3,40.41,40.26,40.41,38519.0,39.0117,39.1182,38.973,39.1182,38519.0
2024-06-17 12:30:00,40.41,40.47,40.34,40.38,19434.0,39.1182,39.1763,39.0505,39.0892,19434.0
2024-06-17 13:00:00,40.4,40.46,40.36,40.36,30616.0,39.1085,39.1666,39.0698,39.0698,30616.0
2024-06-17 13:30:00,40.37,40.55,40.36,40.47,31242.0,39.0795,39.2537,39.0698,39.1763,31242.0
2024-06-17 14:00:00,40.47,40.69,40.46,40.68,51298.0,39.1763,39.3893,39.1666,39.3796,51298.0
2024-06-17 14:30:00,40.68,40.78,40.65,40.69,59028.0,39.3796,39.4764,39.3505,39.3893,59028.0
2024-06-17 15:00:00,40.68,40.85,40.62,40.85,48444.0,39.3796,39.5442,39.3215,39.5442,48444.0
2024-06-17 15:30:00,40.84,41.29,40.83,41.29,228631.0,39.5345,39.9701,39.5248,39.9701,228631.0
2024-06-18 09:30:00,41.07,41.4,40.92,41.17,56251.0,39.7571,40.0766,39.6119,39.8539,56251.0
2024-06-18 10:00:00,41.2,41.29,41.07,41.2,44280.0,39.883,39.9701,39.7571,39.883,44280.0
2024-06-18 10:30:00,41.19,41.31,41.17,41.22,21082.0,39.8733,39.9894,39.8539,39.9023,21082.0
2024-06-18 11:00:00,41.22,41.47,41.19,41.37,21566.0,39.9023,40.1443,39.8733,40.0475,21566.0
2024-06-18 11:30:00,41.37,41.48,41.35,41.46,17949.0,40.0475,40.154,40.0282,40.1347,17949.0
2024-06-18 12:00:00,41.47,41.57,41.39,41.42,44535.0,40.1443,40.2411,40.0669,40.0959,44535.0
2024-06-18 12:30:00,41.42,41.43,41.37,41.37,17388.0,40.0959,40.1056,40.0475,40.0475,17388.0
2024-06-18 13:00:00,41.37,41.44,41.36,41.39,30889.0,40.0475,40.1153,40.0379,40.0669,30889.0
2024-06-18 13:30:00,41.39,41.49,41.38,41.45,24953.0,40.0669,40.1637,40.0572,40.125,24953.0
2024-06-18 14:00:00,41.44,41.46,41.3,41.32,67064.0,40.1153,40.1347,39.9798,39.9991,67064.0
2024-06-18 14:30:00,41.32,41.39,41.23,41.24,50871.0,39.9991,40.0669,39.912,39.9217,50871.0
2024-06-18 15:00:00,41.25,41.29,41.18,41.23,30764.0,39.9314,39.9701,39.8636,39.912,30764.0
2024-06-18 15:30:00,41.24,41.41,41.23,41.41,149914.0,39.9217,40.0863,39.912,40.0863,149914.0
2024-06-20 09:30:00,41.3,41.3,40.93,40.93,36775.0,39.9798,39.9798,39.6216,39.6216,36775.0
2024-06-20 10:00:00,40.97,40.98,40.72,40.95,65743.0,39.6603,39.67,39.4183,39.641,65743.0
2024-06-20 10:30:00,40.96,40.98,40.68,40.76,46748.0,39.6506,39.67,39.3796,39.457,46748.0
2024-06-20 11:00:00,40.77,40.86,40.73,40.84,38865.0,39.4667,39.5538,39.428,39.5345,38865.0
2024-06-20 11:30:00,40.83,40.96,40.83,40.91,52803.0,39.5248,39.6506,39.5248,39.6022,52803.0
2024-06-20 12:00:00,40.92,40.93,40.8,40.82,29113.0,39.6119,39.6216,39.4958,39.5151,29113.0
2024-06-20 12:30:00,40.8,40.92,40.78,40.91,18372.0,39.4958,39.6119,39.4764,39.6022,18372.0
2024-06-20 13:00:00,40.9,40.93,40.78,40.92,19068.0,39.5926,39.6216,39.4764,39.6119,19068.0
2024-06-20 13:30:00,40.92,41.03,40.88,40.95,43421.0,39.6119,39.7184,39.5732,39.641,43421.0
2024-06-20 14:00:00,40.96,41.09,40.95,41.09,54188.0,39.6506,39.7765,39.641,39.7765,54188.0
2024-06-20 14:30:00,41.1,41.13,41.0,41.07,12767.0,39.7862,39.8152,39.6894,39.7571,12767.0
2024-06-20 15:00:00,41.09,41.13,41.03,41.11,23609.0,39.7765,39.8152,39.7184,39.7958,23609.0
2024-06-20 15:30:00,41.1,41.27,41.08,41.19,129976.0,39.7862,39.9507,39.7668,39.8733,129976.0
2024-06-21 09:30:00,41.11,41.11,40.53,40.72,133159.0,39.7958,39.7958,39.2344,39.4183,133159.0
2024-06-21 10:00:00,40.69,40.95,40.61,40.91,21848.0,39.3893,39.641,39.3118,39.6022,21848.0
2024-06-21 10:30:00,40.93,40.98,40.86,40.97,37879.0,39.6216,39.67,39.5538,39.6603,37879.0
2024-06-21 11:00:00,40.95,40.98,40.8,40.88,31882.0,39.641,39.67,39.4958,39.5732,31882.0
2024-06-21 11:30:00,40.88,40.94,40.76,40.87,14829.0,39.5732,39.6313,39.457,39.5635,14829.0
2024-06-21 12:00:00,40.87,40.89,40.81,40.87,14223.0,39.5635,39.5829,39.5054,39.5635,14223.0
2024-06-21 12:30:00,40.86,40.9,40.83,40.9,9895.0,39.5538,39.5926,39.5248,39.5926,9895.0
2024-06-21 13:00:00,40.91,41.04,40.91,40.98,9333.0,39.6022,39.7281,39.6022,39.67,9333.0
2024-06-21 13:30:00,40.98,40.99,40.88,40.93,11545.0,39.67,39.6797,39.5732,39.6216,11545.0
2024-06-21 14:00:00,40.89,41.05,40.85,41.05,10029.0,39.5829,39.7378,39.5442,39.7378,10029.0
2024-06-21 14:30:00,41.04,41.1,40.97,41.03,48389.0,39.7281,39.7862,39.6603,39.7184,48389.0
2024-06-21 15:00:00,41.03,41.12,40.99,41.02,23691.0,39.7184,39.8055,39.6797,39.7087,23691.0
2024-06-21 15:30:00,41.03,41.28,41.02,41.23,133669.0,39.7184,39.9604,39.7087,39.912,133669.0
2024-06-24 09:30:00,41.5,41.97,41.26,41.89,42547.0,40.1734,40.6284,39.941,40.5509,42547.0
2024-06-24 10:00:00,41.89,42.08,41.78,42.03,65483.0,40.5509,40.7348,40.4444,40.6864,65483.0
2024-06-24 10:30:00,42.04,42.54,42.04,42.5,78678.0,40.6961,41.1801,40.6961,41.1414,78678.0
2024-06-24 11:00:00,42.49,42.61,42.4,42.61,37863.0,41.1317,41.2479,41.0446,41.2479,37863.0
2024-06-24 11:30:00,42.61,42.66,42.39,42.59,39110.0,41.2479,41.2963,41.0349,41.2285,39110.0
2024-06-24 12:00:00,42.58,42.72,42.56,42.7,55848.0,41.2189,41.3544,41.1995,41.335,55848.0
2024-06-24 12:30:00,42.7,42.73,42.59,42.59,41189.0,41.335,41.3641,41.2285,41.2285,41189.0
2024-06-24 13:00:00,42.59,42.66,42.51,42.61,45665.0,41.2285,41.2963,41.1511,41.2479,45665.0
2024-06-24 13:30:00,42.61,42.66,42.56,42.58,21582.0,41.2479,41.2963,41.1995,41.2189,21582.0
2024-06-24 14:00:00,42.58,42.68,42.56,42.65,29423.0,41.2189,41.3157,41.1995,41.2866,29423.0
2024-06-24 14:30:00,42.65,42.77,42.64,42.71,43473.0,41.2866,41.4028,41.2769,41.3447,43473.0
2024-06-24 15:00:00,42.71,42.92,42.69,42.7,56460.0,41.3447,41.548,41.3253,41.335,56460.0
2024-06-24 15:30:00,42.7,42.72,42.4,42.46,186222.0,41.335,41.3544,41.0446,41.1027,186222.0
2024-06-25 09:30:00,42.23,42.51,41.98,42.15,24323.0,40.88,41.1511,40.638,40.8026,24323.0
2024-06-25 10:00:00,42.17,42.22,42.08,42.1,33298.0,40.822,40.8704,40.7348,40.7542,33298.0
2024-06-25 10:30:00,42.06,42.06,41.79,42.05,23841.0,40.7155,40.7155,40.4541,40.7058,23841.0
2024-06-25 11:00:00,42.04,42.05,41.81,41.81,25670.0,40.6961,40.7058,40.4735,40.4735,25670.0
2024-06-25 11:30:00,41.82,41.89,41.72,41.73,14587.0,40.4831,40.5509,40.3863,40.396,14587.0
2024-06-25 12:00:00,41.7,41.7,41.56,41.56,21480.0,40.367,40.367,40.2315,40.2315,21480.0
2024-06-25 12:30:00,41.55,41.67,41.45,41.66,37221.0,40.2218,40.3379,40.125,40.3283,37221.0
2024-06-25 13:00:00,41.67,41.79,41.67,41.79,21084.0,40.3379,40.4541,40.3379,40.4541,21084.0
2024-06-25 13:30:00,41.79,41.79,41.67,41.69,12430.0,40.4541,40.4541,40.3379,40.3573,12430.0
2024-06-25 14:00:00,41.68,41.8,41.66,41.76,16724.0,40.3476,40.4638,40.3283,40.4251,16724.0
2024-06-25 14:30:00,41.77,41.78,41.61,41.7,22697.0,40.4347,40.4444,40.2799,40.367,22697.0
2024-06-25 15:00:00,41.69,41.87,41.65,41.84,48691.0,40.3573,40.5315,40.3186,40.5025,48691.0
2024-06-25 15:30:00,41.84,42.05,41.81,41.99,252667.0,40.5025,40.7058,40.4735,40.6477,252667.0
2024-06-26 09:30:00,41.65,41.87,41.59,41.65,22079.0,40.3186,40.5315,40.2605,40.3186,22079.0
2024-06-26 10:00:00,41.64,41.73,41.54,41.64,27577.0,40.3089,40.396,40.2121,40.3089,27577.0
2024-06-26 10:30:00,41.62,41.65,41.43,41.63,23905.0,40.2895,40.3186,40.1056,40.2992,23905.0
2024-06-26 11:00:00,41.64,41.72,41.58,41.7,23796.0,40.3089,40.3863,40.2508,40.367,23796.0
2024-06-26 11:30:00,41.7,41.8,41.67,41.72,19026.0,40.367,40.4638,40.3379,40.3863,19026.0
2024-06-26 12:00:00,41.73,41.73,41.59,41.62,8263.0,40.396,40.396,40.2605,40.2895,8263.0
2024-06-26 12:30:00,41.63,41.66,41.55,41.58,18083.0,40.2992,40.3283,40.2218,40.2508,18083.0
2024-06-26 13:00:00,41.57,41.58,41.44,41.49,11192.0,40.2411,40.2508,40.1153,40.1637,11192.0
2024-06-26 13:30:00,41.49,41.53,41.45,41.52,12380.0,40.1637,40.2024,40.125,40.1927,12380.0
2024-06-26 14:00:00,41.51,41.58,41.51,41.54,26205.0,40.1831,40.2508,40.1831,40.2121,26205.0
2024-06-26 14:30:00,41.55,41.71,41.53,41.7,25081.0,40.2218,40.3767,40.2024,40.367,25081.0
2024-06-26 15:00:00,41.7,41.85,41.68,41.85,36569.0,40.367,40.5122,40.3476,40.5122,36569.0
2024-06-26 15:30:00,41.84,41.88,41.67,41.84,124176.0,40.5025,40.5412,40.3379,40.5025,124176.0
2024-06-27 09:30:00,41.83,42.08,41.41,41.82,37185.0,40.4928,40.7348,40.0863,40.4831,37185.0
2024-06-27 10:00:00,41.83,41.9,41.7,41.8,19202.0,40.4928,40.5606,40.367,40.4638,19202.0
2024-06-27 10:30:00,41.79,41.86,41.73,41.74,11854.0,40.4541,40.5219,40.396,40.4057,11854.0
2024-06-27 11:00:00,41.72,41.74,41.62,41.69,19819.0,40.3863,40.4057,40.2895,40.3573,19819.0
2024-06-27 11:30:00,41.7,41.79,41.66,41.72,18109.0,40.367,40.4541,40.3283,40.3863,18109.0
2024-06-27 12:00:00,41.7,41.78,41.63,41.77,24572.0,40.367,40.4444,40.2992,40.4347,24572.0
2024-06-27 12:30:00,41.76,41.9,41.71,41.87,12210.0,40.4251,40.5606,40.3767,40.5315,12210.0
2024-06-27 13:00:00,41.82,41.96,41.81,41.89,16166.0,40.4831,40.6187,40.4735,40.5509,16166.0
2024-06-27 13:30:00,41.87,41.98,41.85,41.94,25511.0,40.5315,40.638,40.5122,40.5993,25511.0
2024-06-27 14:00:00,41.93,41.95,41.85,41.88,23715.0,40.5896,40.609,40.5122,40.5412,23715.0
2024-06-27 14:30:00,41.88,41.93,41.77,41.91,21223.0,40.5412,40.5896,40.4347,40.5703,21223.0
2024-06-27 15:00:00,41.93,42.04,41.88,42.03,34055.0,40.5896,40.6961,40.5412,40.6864,34055.0
2024-06-27 15:30:00,42.03,42.12,41.95,42.08,232973.0,40.6864,40.7736,40.609,40.7348,232973.0
2024-06-28 09:30:00,42.56,43.03,42.28,42.79,63260.0,41.1995,41.6545,40.9284,41.4221,63260.0
2024-06-28 10:00:00,42.81,43.22,42.78,43.09,82594.0,41.4415,41.8384,41.4125,41.7125,82594.0
2024-06-28 10:30:00,43.1,43.47,43.1,43.34,30323.0,41.7222,42.0804,41.7222,41.9546,30323.0
2024-06-28 11:00:00,43.32,43.32,43.18,43.2,40700.0,41.9352,41.9352,41.7997,41.819,40700.0
2024-06-28 11:30:00,43.19,43.28,43.1,43.13,23369.0,41.8094,41.8965,41.7222,41.7513,23369.0
2024-06-28 12:00:00,43.12,43.24,43.0,43.21,23722.0,41.7416,41.8578,41.6254,41.8287,23722.0
2024-06-28 12:30:00,43.22,43.3,43.07,43.09,19165.0,41.8384,41.9158,41.6932,41.7125,19165.0
2024-06-28 13:00:00,43.07,43.11,42.98,43.02,30428.0,41.6932,41.7319,41.6061,41.6448,30428.0
2024-06-28 13:30:00,43.0,43.05,42.88,43.0,22570.0,41.6254,41.6738,41.5093,41.6254,22570.0
2024-06-28 14:00:00,42.99,43.13,42.96,43.13,21089.0,41.6157,41.7513,41.5867,41.7513,21089.0
2024-06-28 14:30:00,43.11,43.19,43.03,43.04,30288.0,41.7319,41.8094,41.6545,41.6641,30288.0
2024-06-28 15:00:00,43.03,43.19,42.97,43.18,55674.0,41.6545,41.8094,41.5964,41.7997,55674.0
2024-06-28 15:30:00,43.19,43.41,42.95,43.39,273115.0,41.8094,42.0223,41.577,42.003,273115.0
2024-07-01 09:30:00,43.07,43.75,43.03,43.63,68831.0,41.6932,42.3515,41.6545,42.2353,68831.0
2024-07-01 10:00:00,43.64,43.82,43.09,43.11,85509.0,42.245,42.4192,41.7125,41.7319,85509.0
2024-07-01 10:30:00,43.14,43.31,43.11,43.25,43806.0,41.761,41.9255,41.7319,41.8674,43806.0
2024-07-01 11:00:00,43.23,43.38,43.14,43.31,40022.0,41.8481,41.9933,41.761,41.9255,40022.0
2024-07-01 11:30:00,43.32,43.58,43.31,43.51,51136.0,41.9352,42.1869,41.9255,42.1191,51136.0
2024-07-01 12:00:00,43.5,43.56,43.37,43.53,40511.0,42.1094,42.1675,41.9836,42.1385,40511.0
2024-07-01 12:30:00,43.52,43.52,43.38,43.41,15695.0,42.1288,42.1288,41.9933,42.0223,15695.0
2024-07-01 13:00:00,43.43,43.57,43.4,43.49,23543.0,42.0417,42.1772,42.0126,42.0998,23543.0
2024-07-01 13:30:00,43.48,43.5,43.4,43.42,30104.0,42.0901,42.1094,42.0126,42.032,30104.0
2024-07-01 14:00:00,43.42,43.49,43.39,43.41,19444.0,42.032,42.0998,42.003,42.0223,19444.0
2024-07-01 14:30:00,43.41,43.44,43.33,43.41,20694.0,42.0223,42.0514,41.9449,42.0223,20694.0
2024-07-01 15:00:00,43.42,43.43,43.31,43.35,29839.0,42.032,42.0417,41.9255,41.9642,29839.0
2024-07-01 15:30:00,43.36,43.39,43.29,43.3,75691.0,41.9739,42.003,41.9062,41.9158,75691.0
2024-07-02 09:30:00,43.23,43.55,43.14,43.48,36673.0,41.8481,42.1578,41.761,42.0901,36673.0
2024-07-02 10:00:00,43.45,43.57,43.38,43.44,23390.0,42.061,42.1772,41.9933,42.0514,23390.0
2024-07-02 10:30:00,43.47,43.49,43.24,43.3,13258.0,42.0804,42.0998,41.8578,41.9158,13258.0
2024-07-02 11:00:00,43.31,43.39,43.27,43.37,21854.0,41.9255,42.003,41.8868,41.9836,21854.0
2024-07-02 11:30:00,43.35,43.48,43.35,43.45,12386.0,41.9642,42.0901,41.9642,42.061,12386.0
2024-07-02 12:00:00,43.44,43.53,43.41,43.5,33548.0,42.0514,42.1385,42.0223,42.1094,33548.0
2024-07-02 12:30:00,43.48,43.6,43.48,43.5,13305.0,42.0901,42.2062,42.0901,42.1094,13305.0
2024-07-02 13:00:00,43.5,43.66,43.5,43.63,14425.0,42.1094,42.2643,42.1094,42.2353,14425.0
2024-07-02 13:30:00,43.6,43.62,43.54,43.59,16548.0,42.2062,42.2256,42.1482,42.1966,16548.0
2024-07-02 14:00:00,43.57,43.74,43.57,43.7,18451.0,42.1772,42.3418,42.1772,42.303,18451.0
2024-07-02 14:30:00,43.71,43.79,43.67,43.74,32110.0,42.3127,42.3902,42.274,42.3418,32110.0
2024-07-02 15:00:00,43.74,43.87,43.73,43.86,20847.0,42.3418,42.4676,42.3321,42.4579,20847.0
2024-07-02 15:30:00,43.86,43.98,43.79,43.97,105232.0,42.4579,42.5741,42.3902,42.5644,105232.0
2024-07-03 09:30:00,43.92,43.99,43.51,43.7,124718.0,42.516,42.5838,42.1191,42.303,124718.0
2024-07-03 10:00:00,43.75,44.08,43.72,44.0,39191.0,42.3515,42.6709,42.3224,42.5935,39191.0
2024-07-03 10:30:00,43.99,44.05,43.81,43.83,337349.0,42.5838,42.6419,42.4095,42.4289,337349.0
2024-07-03 11:00:00,43.79,43.93,43.72,43.85,34766.0,42.3902,42.5257,42.3224,42.4483,34766.0
2024-07-03 11:30:00,43.84,43.88,43.81,43.84,32653.0,42.4386,42.4773,42.4095,42.4386,32653.0
2024-07-03 12:00:00,43.84,43.86,43.63,43.71,63747.0,42.4386,42.4579,42.2353,42.3127,63747.0
2024-07-03 12:30:00,43.65,43.79,43.53,43.54,184600.0,42.2546,42.3902,42.1385,42.1482,184600.0
2024-07-05 09:30:00,43.37,43.46,43.08,43.13,37492.0,41.9836,42.0707,41.7029,41.7513,37492.0
2024-07-05 10:00:00,43.15,43.23,42.97,43.0,39028.0,41.7706,41.8481,41.5964,41.6254,39028.0
2024-07-05 10:30:00,43.06,43.1,42.97,43.04,41288.0,41.6835,41.7222,41.5964,41.6641,41288.0
2024-07-05 11:00:00,43.04,43.06,42.87,42.93,61846.0,41.6641,41.6835,41.4996,41.5577,61846.0
2024-07-05 11:30:00,42.9,42.92,42.79,42.81,50442.0,41.5286,41.548,41.4221,41.4415,50442.0
2024-07-05 12:00:00,42.82,42.89,42.68,42.69,29834.0,41.4512,41.5189,41.3157,41.3253,29834.0
2024-07-05 12:30:00,42.7,42.71,42.62,42.65,16952.0,41.335,41.3447,41.2576,41.2866,16952.0
2024-07-05 13:00:00,42.65,42.65,42.52,42.58,21792.0,41.2866,41.2866,41.1608,41.2189,21792.0
2024-07-05 13:30:00,42.59,42.73,42.59,42.72,17362.0,41.2285,41.3641,41.2285,41.3544,17362.0
2024-07-05 14:00:00,42.71,42.72,42.56,42.64,26988.0,41.3447,41.3544,41.1995,41.2769,26988.0
2024-07-05 14:30:00,42.63,42.65,42.42,42.52,46919.0,41.2673,41.2866,41.064,41.1608,46919.0
2024-07-05 15:00:00,42.52,42.53,42.37,42.38,26563.0,41.1608,41.1705,41.0156,41.0252,26563.0
2024-07-05 15:30:00,42.38,42.66,42.35,42.47,151397.0,41.0252,41.2963,40.9962,41.1124,151397.0
2024-07-08 09:30:00,43.1,43.26,42.79,42.88,55762.0,41.7222,41.8771,41.4221,41.5093,55762.0
2024-07-08 10:00:00,42.88,43.04,42.79,42.94,36619.0,41.5093,41.6641,41.4221,41.5673,36619.0
2024-07-08 10:30:00,42.94,43.11,42.85,43.05,27918.0,41.5673,41.7319,41.4802,41.6738,27918.0
2024-07-08 11:00:00,43.05,43.05,42.71,42.71,32573.0,41.6738,41.6738,41.3447,41.3447,32573.0
2024-07-08 11:30:00,42.7,42.7,42.56,42.64,33909.0,41.335,41.335,41.1995,41.2769,33909.0
2024-07-08 12:00:00,42.63,42.81,42.54,42.77,44068.0,41.2673,41.4415,41.1801,41.4028,44068.0
2024-07-08 12:30:00,42.76,42.78,42.57,42.67,43453.0,41.3931,41.4125,41.2092,41.306,43453.0
2024-07-08 13:00:00,42.68,42.69,42.52,42.57,27877.0,41.3157,41.3253,41.1608,41.2092,27877.0
2024-07-08 13:30:00,42.57,42.63,42.57,42.62,39921.0,41.2092,41.2673,41.2092,41.2576,39921.0
2024-07-08 14:00:00,42.62,42.64,42.53,42.55,35021.0,41.2576,41.2769,41.1705,41.1898,35021.0
2024-07-08 14:30:00,42.55,42.65,42.53,42.63,52231.0,41.1898,41.2866,41.1705,41.2673,52231.0
2024-07-08 15:00:00,42.63,42.75,42.6,42.65,81045.0,41.2673,41.3834,41.2382,41.2866,81045.0
2024-07-08 15:30:00,42.64,42.67,42.53,42.58,172436.0,41.2769,41.306,41.1705,41.2189,172436.0
2024-07-09 09:30:00,42.5,42.76,42.33,42.56,26948.0,41.1414,41.3931,40.9768,41.1995,26948.0
2024-07-09 10:00:00,42.56,42.84,42.56,42.7,33154.0,41.1995,41.4705,41.1995,41.335,33154.0
2024-07-09 10:30:00,42.7,42.93,42.65,42.89,21171.0,41.335,41.5577,41.2866,41.5189,21171.0
2024-07-09 11:00:00,42.88,43.0,42.86,42.94,35009.0,41.5093,41.6254,41.4899,41.5673,35009.0
2024-07-09 11:30:00,42.98,43.33,42.98,43.33,27445.0,41.6061,41.9449,41.6061,41.9449,27445.0
2024-07-09 12:00:00,43.34,43.47,43.34,43.39,36664.0,41.9546,42.0804,41.9546,42.003,36664.0
2024-07-09 12:30:00,43.39,43.51,43.38,43.49,42620.0,42.003,42.1191,41.9933,42.0998,42620.0
2024-07-09 13:00:00,43.48,43.7,43.47,43.62,39829.0,42.0901,42.303,42.0804,42.2256,39829.0
2024-07-09 13:30:00,43.63,43.83,43.62,43.75,30491.0,42.2353,42.4289,42.2256,42.3515,30491.0
2024-07-09 14:00:00,43.71,43.78,43.62,43.67,51684.0,42.3127,42.3805,42.2256,42.274,51684.0
2024-07-09 14:30:00,43.66,43.82,43.6,43.63,28634.0,42.2643,42.4192,42.2062,42.2353,28634.0
2024-07-09 15:00:00,43.65,43.83,43.59,43.82,34821.0,42.2546,42.4289,42.1966,42.4192,34821.0
2024-07-09 15:30:00,43.82,43.98,43.79,43.93,272105.0,42.4192,42.5741,42.3902,42.5257,272105.0
2024-07-10 09:30:00,43.97,44.16,43.79,43.95,113820.0,42.5644,42.7483,42.3902,42.5451,113820.0
2024-07-10 10:00:00,43.95,44.24,43.89,44.24,172603.0,42.5451,42.8258,42.487,42.8258,172603.0
2024-07-10 10:30:00,44.24,44.56,44.18,44.54,112881.0,42.8258,43.1356,42.7677,43.1162,112881.0
2024-07-10 11:00:00,44.54,44.89,44.4,44.85,125985.0,43.1162,43.455,42.9807,43.4163,125985.0
2024-07-10 11:30:00,44.86,44.91,44.75,44.82,147907.0,43.426,43.4744,43.3195,43.3872,147907.0
2024-07-10 12:00:00,44.8,45.05,44.8,44.88,98767.0,43.3679,43.6099,43.3679,43.4453,98767.0
2024-07-10 12:30:00,44.88,44.93,44.78,44.93,41369.0,43.4453,43.4937,43.3485,43.4937,41369.0
2024-07-10 13:00:00,44.93,45.12,44.42,45.12,128420.0,43.4937,43.6777,43.0,43.6777,128420.0
2024-07-10 13:30:00,45.12,45.16,44.98,45.0,206619.0,43.6777,43.7164,43.5421,43.5615,206619.0
2024-07-10 14:00:00,45.0,45.23,44.97,45.23,52664.0,43.5615,43.7841,43.5325,43.7841,52664.0
2024-07-10 14:30:00,45.21,45.4,45.2,45.21,191496.0,43.7648,43.9487,43.7551,43.7648,191496.0
2024-07-10 15:00:00,45.22,45.27,45.04,45.11,166531.0,43.7745,43.8229,43.6002,43.668,166531.0
2024-07-10 15:30:00,45.14,45.41,45.12,45.37,182129.0,43.697,43.9584,43.6777,43.9197,182129.0
2024-07-11 09:30:00,46.26,46.69,46.12,46.62,177332.0,44.7812,45.1975,44.6457,45.1297,177332.0
2024-07-11 10:00:00,46.66,47.14,46.65,46.93,87876.0,45.1684,45.6331,45.1587,45.4298,87876.0
2024-07-11 10:30:00,46.91,47.15,46.76,46.9,155077.0,45.4104,45.6428,45.2652,45.4008,155077.0
2024-07-11 11:00:00,46.91,46.96,46.78,46.88,78260.0,45.4104,45.4588,45.2846,45.3814,78260.0
2024-07-11 11:30:00,46.88,47.21,46.87,47.05,213551.0,45.3814,45.7008,45.3717,45.546,213551.0
2024-07-11 12:00:00,47.06,47.06,46.93,46.93,65649.0,45.5556,45.5556,45.4298,45.4298,65649.0
2024-07-11 12:30:00,46.94,47.24,46.92,47.19,70517.0,45.4395,45.7299,45.4201,45.6815,70517.0
2024-07-11 13:00:00,47.19,47.47,47.17,47.45,66042.0,45.6815,45.9525,45.6621,45.9332,66042.0
2024-07-11 13:30:00,47.45,47.56,47.37,47.56,76135.0,45.9332,46.0397,45.8557,46.0397,76135.0
2024-07-11 14:00:00,47.55,47.65,47.52,47.57,52289.0,46.03,46.1268,46.0009,46.0493,52289.0
2024-07-11 14:30:00,47.57,47.57,47.4,47.46,44453.0,46.0493,46.0493,45.8848,45.9429,44453.0
2024-07-11 15:00:00,47.45,47.49,47.39,47.43,59938.0,45.9332,45.9719,45.8751,45.9138,59938.0
2024-07-11 15:30:00,47.43,47.63,47.41,47.42,203096.0,45.9138,46.1074,45.8945,45.9041,203096.0
2024-07-12 09:30:00,47.44,47.5,47.02,47.11,70547.0,45.9235,45.9816,45.5169,45.604,70547.0
2024-07-12 10:00:00,47.12,47.65,47.12,47.56,57782.0,45.6137,46.1268,45.6137,46.0397,57782.0
2024-07-12 10:30:00,47.58,47.62,47.3,47.43,90305.0,46.059,46.0977,45.788,45.9138,90305.0
2024-07-12 11:00:00,47.44,47.61,47.29,47.58,73353.0,45.9235,46.0881,45.7783,46.059,73353.0
2024-07-12 11:30:00,47.57,47.67,47.51,47.59,33428.0,46.0493,46.1461,45.9913,46.0687,33428.0
2024-07-12 12:00:00,47.58,47.58,47.4,47.42,36101.0,46.059,46.059,45.8848,45.9041,36101.0
2024-07-12 12:30:00,47.41,47.57,47.32,47.55,38859.0,45.8945,46.0493,45.8073,46.03,38859.0
2024-07-12 13:00:00,47.56,47.57,47.4,47.48,44815.0,46.0397,46.0493,45.8848,45.9622,44815.0
2024-07-12 13:30:00,47.48,47.48,47.34,47.4,25195.0,45.9622,45.9622,45.8267,45.8848,25195.0
2024-07-12 14:00:00,47.39,47.59,47.36,47.56,44157.0,45.8751,46.0687,45.8461,46.0397,44157.0
2024-07-12 14:30:00,47.57,47.65,47.49,47.63,39418.0,46.0493,46.1268,45.9719,46.1074,39418.0
2024-07-12 15:00:00,47.63,47.65,47.54,47.55,41210.0,46.1074,46.1268,46.0203,46.03,41210.0
2024-07-12 15:30:00,47.56,47.6,47.18,47.22,214277.0,46.0397,46.0784,45.6718,45.7105,214277.0
2024-07-15 09:30:00,47.94,48.42,47.9,48.03,109518.0,46.4075,46.8722,46.3688,46.4946,109518.0
2024-07-15 10:00:00,48.11,48.4,48.07,48.11,38458.0,46.5721,46.8528,46.5334,46.5721,38458.0
2024-07-15 10:30:00,48.1,48.26,48.0,48.26,30130.0,46.5624,46.7173,46.4656,46.7173,30130.0
2024-07-15 11:00:00,48.26,48.52,48.21,48.5,40127.0,46.7173,46.969,46.6689,46.9496,40127.0
2024-07-15 11:30:00,48.5,48.68,48.5,48.59,60280.0,46.9496,47.1239,46.9496,47.0367,60280.0
2024-07-15 12:00:00,48.59,48.59,48.44,48.46,33577.0,47.0367,47.0367,46.8915,46.9109,33577.0
2024-07-15 12:30:00,48.45,48.45,47.96,48.45,151340.0,46.9012,46.9012,46.4269,46.9012,151340.0
2024-07-15 13:00:00,48.43,48.52,48.37,48.44,40641.0,46.8818,46.969,46.8238,46.8915,40641.0
2024-07-15 13:30:00,48.43,48.49,48.26,48.46,27290.0,46.8818,46.9399,46.7173,46.9109,27290.0
2024-07-15 14:00:00,48.44,48.59,48.41,48.52,32224.0,46.8915,47.0367,46.8625,46.969,32224.0
2024-07-15 14:30:00,48.52,48.65,48.22,48.29,89925.0,46.969,47.0948,46.6786,46.7463,89925.0
2024-07-15 15:00:00,48.28,48.42,48.19,48.2,57901.0,46.7366,46.8722,46.6495,46.6592,57901.0
2024-07-15 15:30:00,48.2,48.39,48.15,48.24,185425.0,46.6592,46.8431,46.6108,46.6979,185425.0
2024-07-16 09:30:00,48.54,49.53,48.33,49.53,128028.0,46.9883,47.9467,46.785,47.9467,128028.0
2024-07-16 10:00:00,49.54,49.99,49.48,49.95,88813.0,47.9564,48.392,47.8983,48.3533,88813.0
2024-07-16 10:30:00,49.95,50.15,49.73,49.97,220333.0,48.3533,48.5469,48.1403,48.3726,220333.0
2024-07-16 11:00:00,49.96,50.06,49.81,49.81,159940.0,48.3629,48.4597,48.2177,48.2177,159940.0
2024-07-16 11:30:00,49.8,49.83,49.57,49.71,108310.0,48.2081,48.2371,47.9854,48.1209,108310.0
2024-07-16 12:00:00,49.7,49.86,49.69,49.76,37522.0,48.1112,48.2661,48.1016,48.1693,37522.0
2024-07-16 12:30:00,49.76,49.9,49.73,49.78,30794.0,48.1693,48.3049,48.1403,48.1887,30794.0
2024-07-16 13:00:00,49.77,49.83,49.61,49.68,50710.0,48.179,48.2371,48.0241,48.0919,50710.0
2024-07-16 13:30:00,49.67,49.81,49.66,49.78,61620.0,48.0822,48.2177,48.0725,48.1887,61620.0
2024-07-16 14:00:00,49.78,49.99,49.72,49.91,62762.0,48.1887,48.392,48.1306,48.3145,62762.0
2024-07-16 14:30:00,49.92,49.99,49.86,49.9,59055.0,48.3242,48.392,48.2661,48.3049,59055.0
2024-07-16 15:00:00,49.89,50.02,49.83,49.95,112405.0,48.2952,48.421,48.2371,48.3533,112405.0
2024-07-16 15:30:00,49.94,50.24,49.89,50.22,308334.0,48.3436,48.634,48.2952,48.6146,308334.0
2024-07-17 09:30:00,49.48,51.13,49.48,51.05,103396.0,47.8983,49.4955,47.8983,49.4181,103396.0
2024-07-17 10:00:00,51.01,51.24,50.9,51.04,97730.0,49.3794,49.602,49.2729,49.4084,97730.0
2024-07-17 10:30:00,51.05,51.21,50.69,50.81,127477.0,49.4181,49.573,49.0696,49.1858,127477.0
2024-07-17 11:00:00,50.81,50.99,50.76,50.92,50761.0,49.1858,49.36,49.1374,49.2922,50761.0
2024-07-17 11:30:00,50.9,51.1,50.85,50.91,37198.0,49.2729,49.4665,49.2245,49.2826,37198.0
2024-07-17 12:00:00,50.92,50.96,50.65,50.91,60953.0,49.2922,49.331,49.0309,49.2826,60953.0
2024-07-17 12:30:00,50.9,51.09,50.82,50.85,49329.0,49.2729,49.4568,49.1954,49.2245,49329.0
2024-07-17 13:00:00,50.85,50.88,50.38,50.6,118724.0,49.2245,49.2535,48.7695,48.9825,118724.0
2024-07-17 13:30:00,50.57,50.64,50.4,50.4,56897.0,48.9534,49.0212,48.7889,48.7889,56897.0
2024-07-17 14:00:00,50.39,50.73,50.29,50.69,112665.0,48.7792,49.1083,48.6824,49.0696,112665.0
2024-07-17 14:30:00,50.68,50.86,50.63,50.66,99091.0,49.0599,49.2342,49.0115,49.0406,99091.0
2024-07-17 15:00:00,50.65,50.88,50.65,50.86,61155.0,49.0309,49.2535,49.0309,49.2342,61155.0
2024-07-17 15:30:00,50.87,50.91,50.5,50.53,271536.0,49.2438,49.2826,48.8857,48.9147,271536.0
2024-07-18 09:30:00,49.84,50.8,49.82,50.65,71715.0,48.2468,49.1761,48.2274,49.0309,71715.0
2024-07-18 10:00:00,50.62,51.13,50.61,51.03,52677.0,49.0018,49.4955,48.9922,49.3987,52677.0
2024-07-18 10:30:00,51.0,51.03,50.28,50.64,88527.0,49.3697,49.3987,48.6727,49.0212,88527.0
2024-07-18 11:00:00,50.65,50.89,50.34,50.35,140960.0,49.0309,49.2632,48.7308,48.7405,140960.0
2024-07-18 11:30:00,50.36,50.37,49.72,49.87,106355.0,48.7502,48.7598,48.1306,48.2758,106355.0
2024-07-18 12:00:00,49.83,50.01,49.62,49.63,80148.0,48.2371,48.4113,48.0338,48.0435,80148.0
2024-07-18 12:30:00,49.63,49.83,49.61,49.8,64926.0,48.0435,48.2371,48.0241,48.2081,64926.0
2024-07-18 13:00:00,49.78,49.88,49.69,49.86,58498.0,48.1887,48.2855,48.1016,48.2661,58498.0
2024-07-18 13:30:00,49.86,49.92,49.45,49.47,66906.0,48.2661,48.3242,47.8692,47.8886,66906.0
2024-07-18 14:00:00,49.47,49.57,49.29,49.3,79981.0,47.8886,47.9854,47.7144,47.724,79981.0
2024-07-18 14:30:00,49.28,49.46,49.1,49.19,70396.0,47.7047,47.8789,47.5304,47.6176,70396.0
2024-07-18 15:00:00,49.19,49.37,48.97,49.06,85236.0,47.6176,47.7918,47.4046,47.4917,85236.0
2024-07-18 15:30:00,49.05,49.43,49.05,49.19,232688.0,47.482,47.8499,47.482,47.6176,232688.0
2024-07-19 09:30:00,49.21,49.57,48.65,49.54,274609.0,47.6369,47.9854,47.0948,47.9564,274609.0
2024-07-19 10:00:00,49.55,49.61,49.17,49.31,126703.0,47.966,48.0241,47.5982,47.7337,126703.0
2024-07-19 10:30:00,49.32,49.35,48.85,49.11,88227.0,47.7434,47.7724,47.2884,47.5401,88227.0
2024-07-19 11:00:00,49.11,49.21,48.96,49.01,56482.0,47.5401,47.6369,47.3949,47.4433,56482.0
2024-07-19 11:30:00,49.01,49.11,48.84,49.11,101325.0,47.4433,47.5401,47.2787,47.5401,101325.0
2024-07-19 12:00:00,49.12,49.51,49.12,49.24,53561.0,47.5498,47.9273,47.5498,47.666,53561.0
2024-07-19 12:30:00,49.24,49.24,49.1,49.15,41528.0,47.666,47.666,47.5304,47.5788,41528.0
2024-07-19 13:00:00,49.14,49.14,48.88,49.07,44038.0,47.5691,47.5691,47.3175,47.5014,44038.0
2024-07-19 13:30:00,49.07,49.26,49.04,49.26,51992.0,47.5014,47.6853,47.4723,47.6853,51992.0
2024-07-19 14:00:00,49.24,49.25,49.0,49.01,45261.0,47.666,47.6756,47.4336,47.4433,45261.0
2024-07-19 14:30:00,49.0,49.11,48.91,48.99,50772.0,47.4336,47.5401,47.3465,47.4239,50772.0
2024-07-19 15:00:00,48.99,49.23,48.99,49.2,136582.0,47.4239,47.6563,47.4239,47.6272,136582.0
2024-07-19 15:30:00,49.21,49.21,48.85,49.0,573272.0,47.6369,47.6369,47.2884,47.4336,573272.0
2024-07-22 09:30:00,48.62,49.14,48.5,48.54,74117.0,47.0658,47.5691,46.9496,46.9883,74117.0
2024-07-22 10:00:00,48.54,49.08,48.42,48.98,157916.0,46.9883,47.5111,46.8722,47.4143,157916.0
2024-07-22 10:30:00,48.97,49.26,48.96,49.16,182103.0,47.4046,47.6853,47.3949,47.5885,182103.0
2024-07-22 11:00:00,49.18,49.41,49.05,49.25,86160.0,47.6079,47.8305,47.482,47.6756,86160.0
2024-07-22 11:30:00,49.24,49.38,49.2,49.27,100840.0,47.666,47.8015,47.6272,47.695,100840.0
2024-07-22 12:00:00,49.27,49.61,49.26,49.48,66669.0,47.695,48.0241,47.6853,47.8983,66669.0
2024-07-22 12:30:00,49.47,49.58,49.34,49.5,27817.0,47.8886,47.9951,47.7628,47.9176,27817.0
2024-07-22 13:00:00,49.52,49.59,49.45,49.48,25688.0,47.937,48.0048,47.8692,47.8983,25688.0
2024-07-22 13:30:00,49.5,49.59,49.48,49.56,25434.0,47.9176,48.0048,47.8983,47.9757,25434.0
2024-07-22 14:00:00,49.54,49.6,49.31,49.38,54648.0,47.9564,48.0144,47.7337,47.8015,54648.0
2024-07-22 14:30:00,49.39,49.55,49.38,49.46,87366.0,47.8112,47.966,47.8015,47.8789,87366.0
2024-07-22 15:00:00,49.45,49.6,49.4,49.48,160656.0,47.8692,48.0144,47.8208,47.8983,160656.0
2024-07-22 15:30:00,49.48,49.71,49.41,49.47,360640.0,47.8983,48.1209,47.8305,47.8886,360640.0
2024-07-23 09:30:00,53.18,53.32,50.94,52.01,368369.0,51.48,51.6155,49.3116,50.3474,368369.0
2024-07-23 10:00:00,51.98,52.6,51.88,51.98,217446.0,50.3184,50.9185,50.2216,50.3184,217446.0
2024-07-23 10:30:00,51.96,52.42,51.91,52.25,119165.0,50.299,50.7443,50.2506,50.5797,119165.0
2024-07-23 11:00:00,52.25,52.85,52.24,52.69,169676.0,50.5797,51.1606,50.5701,51.0057,169676.0
2024-07-23 11:30:00,52.69,53.08,52.64,52.81,140420.0,51.0057,51.3832,50.9573,51.1218,140420.0
2024-07-23 12:00:00,52.84,52.99,52.48,52.55,84252.0,51.1509,51.2961,50.8024,50.8701,84252.0
2024-07-23 12:30:00,52.55,52.65,52.39,52.61,92434.0,50.8701,50.9669,50.7153,50.9282,92434.0
2024-07-23 13:00:00,52.59,52.74,52.52,52.56,44694.0,50.9089,51.0541,50.8411,50.8798,44694.0
2024-07-23 13:30:00,52.55,52.72,52.53,52.6,47430.0,50.8701,51.0347,50.8508,50.9185,47430.0
2024-07-23 14:00:00,52.63,52.82,52.58,52.7,100845.0,50.9476,51.1315,50.8992,51.0153,100845.0
2024-07-23 14:30:00,52.7,52.8,52.55,52.75,64368.0,51.0153,51.1122,50.8701,51.0637,64368.0
2024-07-23 15:00:00,52.73,52.74,52.48,52.48,67538.0,51.0444,51.0541,50.8024,50.8024,67538.0
2024-07-23 15:30:00,52.47,52.64,52.4,52.52,402684.0,50.7927,50.9573,50.7249,50.8411,402684.0
2024-07-24 09:30:00,52.03,52.53,51.39,51.62,87959.0,50.3668,50.8508,49.7472,49.9699,87959.0
2024-07-24 10:00:00,51.58,51.84,51.41,51.84,81614.0,49.9312,50.1828,49.7666,50.1828,81614.0
2024-07-24 10:30:00,51.84,52.15,51.8,52.13,41707.0,50.1828,50.4829,50.1441,50.4636,41707.0
2024-07-24 11:00:00,52.15,52.17,51.76,51.91,118935.0,50.4829,50.5023,50.1054,50.2506,118935.0
2024-07-24 11:30:00,51.91,52.43,51.9,52.4,64301.0,50.2506,50.754,50.2409,50.7249,64301.0
2024-07-24 12:00:00,52.4,52.68,52.33,52.52,70197.0,50.7249,50.996,50.6572,50.8411,70197.0
2024-07-24 12:30:00,52.52,52.56,52.31,52.35,40791.0,50.8411,50.8798,50.6378,50.6765,40791.0
2024-07-24 13:00:00,52.36,52.39,51.89,51.93,42693.0,50.6862,50.7153,50.2312,50.27,42693.0
2024-07-24 13:30:00,51.93,52.09,51.88,51.88,32217.0,50.27,50.4248,50.2216,50.2216,32217.0
2024-07-24 14:00:00,51.87,52.09,51.6,51.64,145523.0,50.2119,50.4248,49.9505,49.9892,145523.0
2024-07-24 14:30:00,51.61,51.83,51.48,51.53,180612.0,49.9602,50.1732,49.8343,49.8827,180612.0
2024-07-24 15:00:00,51.53,51.64,51.39,51.41,214936.0,49.8827,49.9892,49.7472,49.7666,214936.0
2024-07-24 15:30:00,51.41,51.55,50.87,51.0,349197.0,49.7666,49.9021,49.2438,49.3697,349197.0
2024-07-25 09:30:00,50.63,51.63,50.5,51.47,176679.0,49.0115,49.9796,48.8857,49.8247,176679.0
2024-07-25 10:00:00,51.44,51.67,51.11,51.64,66380.0,49.7956,50.0183,49.4762,49.9892,66380.0
2024-07-25 10:30:00,51.62,51.79,51.51,51.75,66649.0,49.9699,50.1344,49.8634,50.0957,66649.0
2024-07-25 11:00:00,51.76,51.88,51.64,51.76,61318.0,50.1054,50.2216,49.9892,50.1054,61318.0
2024-07-25 11:30:00,51.77,51.9,51.61,51.87,54343.0,50.1151,50.2409,49.9602,50.2119,54343.0
2024-07-25 12:00:00,51.92,52.15,51.83,52.09,54801.0,50.2603,50.4829,50.1732,50.4248,54801.0
2024-07-25 12:30:00,52.08,52.29,52.01,52.22,34373.0,50.4152,50.6185,50.3474,50.5507,34373.0
2024-07-25 13:00:00,52.23,52.43,52.02,52.06,47419.0,50.5604,50.754,50.3571,50.3958,47419.0
2024-07-25 13:30:00,52.05,52.12,51.89,52.05,44401.0,50.3861,50.4539,50.2312,50.3861,44401.0
2024-07-25 14:00:00,52.03,52.08,51.86,52.05,31347.0,50.3668,50.4152,50.2022,50.3861,31347.0
2024-07-25 14:30:00,52.06,52.18,51.83,52.0,40180.0,50.3958,50.512,50.1732,50.3377,40180.0
2024-07-25 15:00:00,52.0,52.16,51.95,52.08,53810.0,50.3377,50.4926,50.2893,50.4152,53810.0
2024-07-25 15:30:00,52.1,52.1,51.76,51.77,314259.0,50.4345,50.4345,50.1054,50.1151,314259.0
2024-07-26 09:30:00,51.95,52.38,51.82,52.17,106137.0,50.2893,50.7056,50.1635,50.5023,106137.0
2024-07-26 10:00:00,52.09,52.49,52.07,52.38,31022.0,50.4248,50.8121,50.4055,50.7056,31022.0
2024-07-26 10:30:00,52.4,52.4,51.95,52.0,28877.0,50.7249,50.7249,50.2893,50.3377,28877.0
2024-07-26 11:00:00,52.01,52.06,51.87,51.98,38866.0,50.3474,50.3958,50.2119,50.3184,38866.0
2024-07-26 11:30:00,52.01,52.13,51.94,52.11,43071.0,50.3474,50.4636,50.2796,50.4442,43071.0
2024-07-26 12:00:00,52.11,52.18,51.9,52.04,69033.0,50.4442,50.512,50.2409,50.3764,69033.0
2024-07-26 12:30:00,52.03,52.07,51.73,51.99,47955.0,50.3668,50.4055,50.0764,50.328,47955.0
2024-07-26 13:00:00,51.95,51.98,51.72,51.86,32536.0,50.2893,50.3184,50.0667,50.2022,32536.0
2024-07-26 13:30:00,51.87,51.88,51.58,51.87,54645.0,50.2119,50.2216,49.9312,50.2119,54645.0
2024-07-26 14:00:00,51.89,52.08,51.85,52.01,29515.0,50.2312,50.4152,50.1925,50.3474,29515.0
2024-07-26 14:30:00,51.95,52.17,51.9,52.09,68572.0,50.2893,50.5023,50.2409,50.4248,68572.0
2024-07-26 15:00:00,52.07,52.31,52.01,52.28,49204.0,50.4055,50.6378,50.3474,50.6088,49204.0
2024-07-26 15:30:00,52.26,52.4,52.08,52.27,196620.0,50.5894,50.7249,50.4152,50.5991,196620.0
2024-07-29 09:30:00,52.54,52.66,51.62,51.73,26907.0,50.8605,50.9766,49.9699,50.0764,26907.0
2024-07-29 10:00:00,51.79,52.04,51.56,51.56,22807.0,50.1344,50.3764,49.9118,49.9118,22807.0
2024-07-29 10:30:00,51.57,51.71,51.41,51.69,19538.0,49.9215,50.057,49.7666,50.0376,19538.0
2024-07-29 11:00:00,51.66,51.94,51.62,51.84,20484.0,50.0086,50.2796,49.9699,50.1828,20484.0
2024-07-29 11:30:00,51.85,52.03,51.69,52.01,27986.0,50.1925,50.3668,50.0376,50.3474,27986.0
2024-07-29 12:00:00,52.0,52.01,51.64,51.67,20289.0,50.3377,50.3474,49.9892,50.0183,20289.0
2024-07-29 12:30:00,51.66,51.85,51.62,51.77,35696.0,50.0086,50.1925,49.9699,50.1151,35696.0
2024-07-29 13:00:00,51.79,51.82,51.68,51.69,28801.0,50.1344,50.1635,50.028,50.0376,28801.0
2024-07-29 13:30:00,51.65,51.9,51.6,51.9,29677.0,49.9989,50.2409,49.9505,50.2409,29677.0
2024-07-29 14:00:00,51.9,51.98,51.82,51.87,32688.0,50.2409,50.3184,50.1635,50.2119,32688.0
2024-07-29 14:30:00,51.86,51.87,51.74,51.84,42350.0,50.2022,50.2119,50.086,50.1828,42350.0
2024-07-29 15:00:00,51.83,51.92,51.79,51.86,37109.0,50.1732,50.2603,50.1344,50.2022,37109.0
2024-07-29 15:30:00,51.86,51.91,51.73,51.81,177745.0,50.2022,50.2506,50.0764,50.1538,177745.0
2024-07-30 09:30:00,51.88,52.2,51.88,51.98,61721.0,50.2216,50.5313,50.2216,50.3184,61721.0
2024-07-30 10:00:00,51.98,51.98,51.27,51.6,133211.0,50.3184,50.3184,49.6311,49.9505,133211.0
2024-07-30 10:30:00,51.62,51.99,51.59,51.73,24899.0,49.9699,50.328,49.9408,50.0764,24899.0
2024-07-30 11:00:00,51.73,51.92,51.59,51.77,83263.0,50.0764,50.2603,49.9408,50.1151,83263.0
2024-07-30 11:30:00,51.79,51.89,51.64,51.67,282848.0,50.1344,50.2312,49.9892,50.0183,282848.0
2024-07-30 12:00:00,51.68,51.81,51.57,51.7,413249.0,50.028,50.1538,49.9215,50.0473,413249.0
2024-07-30 12:30:00,51.72,52.0,51.71,51.94,45999.0,50.0667,50.3377,50.057,50.2796,45999.0
2024-07-30 13:00:00,51.94,52.03,51.68,51.86,29137.0,50.2796,50.3668,50.028,50.2022,29137.0
2024-07-30 13:30:00,51.86,51.95,51.79,51.87,31409.0,50.2022,50.2893,50.1344,50.2119,31409.0
2024-07-30 14:00:00,51.87,52.0,51.83,51.91,43503.0,50.2119,50.3377,50.1732,50.2506,43503.0
2024-07-30 14:30:00,51.91,51.92,51.69,51.77,37879.0,50.2506,50.2603,50.0376,50.1151,37879.0
2024-07-30 15:00:00,51.77,51.93,51.74,51.89,45274.0,50.1151,50.27,50.086,50.2312,45274.0
2024-07-30 15:30:00,51.88,52.17,51.83,51.91,260204.0,50.2216,50.5023,50.1732,50.2506,260204.0
2024-07-31 09:30:00,51.84,51.84,51.08,51.36,146898.0,50.1828,50.1828,49.4471,49.7182,146898.0
2024-07-31 10:00:00,51.37,51.51,51.17,51.42,45707.0,49.7279,49.8634,49.5343,49.7763,45707.0
2024-07-31 10:30:00,51.4,51.59,51.34,51.58,123779.0,49.7569,49.9408,49.6988,49.9312,123779.0
2024-07-31 11:00:00,51.58,51.76,51.57,51.65,113803.0,49.9312,50.1054,49.9215,49.9989,113803.0
2024-07-31 11:30:00,51.65,52.16,51.6,52.1,35614.0,49.9989,50.4926,49.9505,50.4345,35614.0
2024-07-31 12:00:00,52.11,52.23,52.02,52.17,34935.0,50.4442,50.5604,50.3571,50.5023,34935.0
2024-07-31 12:30:00,52.2,52.29,52.12,52.17,80411.0,50.5313,50.6185,50.4539,50.5023,80411.0
2024-07-31 13:00:00,52.18,52.22,52.0,52.08,81098.0,50.512,50.5507,50.3377,50.4152,81098.0
2024-07-31 13:30:00,52.08,52.14,51.93,52.05,58515.0,50.4152,50.4732,50.27,50.3861,58515.0
2024-07-31 14:00:00,52.05,52.24,51.83,52.16,52932.0,50.3861,50.5701,50.1732,50.4926,52932.0
2024-07-31 14:30:00,52.13,52.83,52.02,52.83,47762.0,50.4636,51.1412,50.3571,51.1412,47762.0
2024-07-31 15:00:00,52.83,52.85,51.89,51.89,88628.0,51.1412,51.1606,50.2312,50.2312,88628.0
2024-07-31 15:30:00,51.89,51.98,51.56,51.67,215110.0,50.2312,50.3184,49.9118,50.0183,215110.0
2024-08-01 09:30:00,51.62,51.81,50.32,50.35,74394.0,49.9699,50.1538,48.7114,48.7405,74394.0
2024-08-01 10:00:00,50.41,50.7,49.48,49.5,253294.0,48.7986,49.0793,47.8983,47.9176,253294.0
2024-08-01 10:30:00,49.49,49.72,48.77,48.79,211232.0,47.908,48.1306,47.211,47.2303,211232.0
2024-08-01 11:00:00,48.8,48.88,48.42,48.68,108098.0,47.24,47.3175,46.8722,47.1239,108098.0
2024-08-01 11:30:00,48.66,48.84,48.47,48.71,75752.0,47.1045,47.2787,46.9206,47.1529,75752.0
2024-08-01 12:00:00,48.7,49.01,48.59,48.72,93289.0,47.1432,47.4433,47.0367,47.1626,93289.0
2024-08-01 12:30:00,48.72,48.75,48.24,48.67,98503.0,47.1626,47.1916,46.6979,47.1142,98503.0
2024-08-01 13:00:00,48.68,48.71,48.46,48.56,52769.0,47.1239,47.1529,46.9109,47.0077,52769.0
2024-08-01 13:30:00,48.54,48.74,48.33,48.71,36928.0,46.9883,47.1819,46.785,47.1529,36928.0
2024-08-01 14:00:00,48.73,48.76,48.44,48.6,49763.0,47.1723,47.2013,46.8915,47.0464,49763.0
2024-08-01 14:30:00,48.6,48.62,48.35,48.39,26325.0,47.0464,47.0658,46.8044,46.8431,26325.0
2024-08-01 15:00:00,48.37,48.63,48.25,48.6,78224.0,46.8238,47.0755,46.7076,47.0464,78224.0
2024-08-01 15:30:00,48.59,48.72,48.43,48.63,249064.0,47.0367,47.1626,46.8818,47.0755,249064.0
2024-08-02 09:30:00,47.21,47.21,45.62,45.9,287544.0,45.7008,45.7008,44.1617,44.4327,287544.0
2024-08-02 10:00:00,45.86,46.06,44.94,45.05,138209.0,44.394,44.5876,43.5034,43.6099,138209.0
2024-08-02 10:30:00,45.03,45.79,45.03,45.28,155071.0,43.5905,44.3262,43.5905,43.8325,155071.0
2024-08-02 11:00:00,45.28,45.43,45.05,45.23,120290.0,43.8325,43.9777,43.6099,43.7841,120290.0
2024-08-02 11:30:00,45.25,46.04,45.22,45.91,141665.0,43.8035,44.5682,43.7745,44.4424,141665.0
2024-08-02 12:00:00,45.92,46.39,45.9,46.35,70776.0,44.4521,44.9071,44.4327,44.8683,70776.0
2024-08-02 12:30:00,46.34,46.45,46.14,46.35,45569.0,44.8587,44.9651,44.6651,44.8683,45569.0
2024-08-02 13:00:00,46.35,46.36,46.0,46.11,45223.0,44.8683,44.878,44.5295,44.636,45223.0
2024-08-02 13:30:00,46.11,46.29,46.02,46.06,86986.0,44.636,44.8103,44.5489,44.5876,86986.0
2024-08-02 14:00:00,46.03,46.12,45.9,46.11,48367.0,44.5586,44.6457,44.4327,44.636,48367.0
2024-08-02 14:30:00,46.11,46.3,46.04,46.18,51810.0,44.636,44.8199,44.5682,44.7038,51810.0
2024-08-02 15:00:00,46.18,46.47,46.13,46.46,60793.0,44.7038,44.9845,44.6554,44.9748,60793.0
2024-08-02 15:30:00,46.47,46.89,46.44,46.79,494494.0,44.9845,45.3911,44.9555,45.2943,494494.0
2024-08-05 09:30:00,44.15,44.67,43.51,43.62,153979.0,42.7387,43.242,42.1191,42.2256,153979.0
2024-08-05 10:00:00,43.62,45.26,43.55,44.8,175772.0,42.2256,43.8132,42.1578,43.3679,175772.0
2024-08-05 10:30:00,44.8,45.39,44.8,45.03,81305.0,43.3679,43.939,43.3679,43.5905,81305.0
2024-08-05 11:00:00,45.01,45.71,44.87,45.47,79646.0,43.5712,44.2488,43.4356,44.0165,79646.0
2024-08-05 11:30:00,45.45,46.06,45.43,45.96,63483.0,43.9971,44.5876,43.9777,44.4908,63483.0
2024-08-05 12:00:00,45.95,46.44,45.91,46.29,85408.0,44.4811,44.9555,44.4424,44.8103,85408.0
2024-08-05 12:30:00,46.28,46.28,45.81,45.95,64471.0,44.8006,44.8006,44.3456,44.4811,64471.0
2024-08-05 13:00:00,45.94,46.23,45.9,46.16,129402.0,44.4714,44.7522,44.4327,44.6844,129402.0
2024-08-05 13:30:00,46.21,46.31,45.99,46.06,41391.0,44.7328,44.8296,44.5198,44.5876,41391.0
2024-08-05 14:00:00,46.06,46.15,45.98,46.04,49711.0,44.5876,44.6747,44.5102,44.5682,49711.0
2024-08-05 14:30:00,46.01,46.11,45.85,45.91,98573.0,44.5392,44.636,44.3843,44.4424,98573.0
2024-08-05 15:00:00,45.91,45.97,45.71,45.94,61752.0,44.4424,44.5005,44.2488,44.4714,61752.0
2024-08-05 15:30:00,45.95,46.16,45.88,46.03,232868.0,44.4811,44.6844,44.4134,44.5586,232868.0
2024-08-06 09:30:00,46.1,46.58,45.81,46.47,77193.0,44.6263,45.091,44.3456,44.9845,77193.0
2024-08-06 10:00:00,46.43,46.64,46.32,46.34,43100.0,44.9458,45.1491,44.8393,44.8587,43100.0
2024-08-06 10:30:00,46.3,46.77,46.19,46.37,41011.0,44.8199,45.2749,44.7135,44.8877,41011.0
2024-08-06 11:00:00,46.34,46.46,46.22,46.24,101652.0,44.8587,44.9748,44.7425,44.7619,101652.0
2024-08-06 11:30:00,46.24,46.54,46.22,46.5,33025.0,44.7619,45.0523,44.7425,45.0135,33025.0
2024-08-06 12:00:00,46.5,46.81,46.5,46.71,25450.0,45.0135,45.3136,45.0135,45.2168,25450.0
2024-08-06 12:30:00,46.69,46.76,46.52,46.69,17549.0,45.1975,45.2652,45.0329,45.1975,17549.0
2024-08-06 13:00:00,46.67,46.92,46.64,46.88,21364.0,45.1781,45.4201,45.1491,45.3814,21364.0
2024-08-06 13:30:00,46.88,46.92,46.74,46.83,22381.0,45.3814,45.4201,45.2459,45.333,22381.0
2024-08-06 14:00:00,46.84,46.91,46.74,46.84,21650.0,45.3427,45.4104,45.2459,45.3427,21650.0
2024-08-06 14:30:00,46.83,47.0,46.66,46.66,30355.0,45.333,45.4976,45.1684,45.1684,30355.0
2024-08-06 15:00:00,46.63,46.75,46.3,46.68,48050.0,45.1394,45.2556,44.8199,45.1878,48050.0
2024-08-06 15:30:00,46.64,46.74,46.08,46.09,198723.0,45.1491,45.2459,44.607,44.6166,198723.0
2024-08-07 09:30:00,47.34,47.51,46.95,47.45,66689.0,45.8267,45.9913,45.4492,45.9332,66689.0
2024-08-07 10:00:00,47.52,47.52,46.62,46.62,31077.0,46.0009,46.0009,45.1297,45.1297,31077.0
2024-08-07 10:30:00,46.6,46.96,46.59,46.66,17954.0,45.1103,45.4588,45.1007,45.1684,17954.0
2024-08-07 11:00:00,46.65,46.83,46.49,46.63,12014.0,45.1587,45.333,45.0039,45.1394,12014.0
2024-08-07 11:30:00,46.61,46.65,46.36,46.46,17851.0,45.12,45.1587,44.878,44.9748,17851.0
2024-08-07 12:00:00,46.48,46.63,46.33,46.57,30013.0,44.9942,45.1394,44.849,45.0813,30013.0
2024-08-07 12:30:00,46.57,46.59,46.25,46.29,15257.0,45.0813,45.1007,44.7715,44.8103,15257.0
2024-08-07 13:00:00,46.29,46.31,45.93,46.07,33318.0,44.8103,44.8296,44.4618,44.5973,33318.0
2024-08-07 13:30:00,46.07,46.28,45.92,45.99,33817.0,44.5973,44.8006,44.4521,44.5198,33817.0
2024-08-07 14:00:00,45.98,46.0,45.62,45.73,40275.0,44.5102,44.5295,44.1617,44.2682,40275.0
2024-08-07 14:30:00,45.73,45.86,45.7,45.78,46888.0,44.2682,44.394,44.2391,44.3166,46888.0
2024-08-07 15:00:00,45.79,45.94,45.75,45.89,58355.0,44.3262,44.4714,44.2875,44.423,58355.0
2024-08-07 15:30:00,45.9,46.0,45.46,45.54,225687.0,44.4327,44.5295,44.0068,44.0842,225687.0
2024-08-08 09:30:00,46.57,46.57,46.08,46.3,37521.0,45.0813,45.0813,44.607,44.8199,37521.0
2024-08-08 10:00:00,46.32,46.39,45.97,46.25,26671.0,44.8393,44.9071,44.5005,44.7715,26671.0
2024-08-08 10:30:00,46.25,46.28,46.01,46.26,30635.0,44.7715,44.8006,44.5392,44.7812,30635.0
2024-08-08 11:00:00,46.23,46.34,45.99,46.12,19781.0,44.7522,44.8587,44.5198,44.6457,19781.0
2024-08-08 11:30:00,46.11,46.18,46.0,46.05,54914.0,44.636,44.7038,44.5295,44.5779,54914.0
2024-08-08 12:00:00,46.03,46.21,45.89,46.03,40002.0,44.5586,44.7328,44.423,44.5586,40002.0
2024-08-08 12:30:00,46.02,46.02,45.75,45.91,37819.0,44.5489,44.5489,44.2875,44.4424,37819.0
2024-08-08 13:00:00,45.9,46.09,45.74,46.07,36225.0,44.4327,44.6166,44.2778,44.5973,36225.0
2024-08-08 13:30:00,46.06,46.17,45.99,45.99,37321.0,44.5876,44.6941,44.5198,44.5198,37321.0
2024-08-08 14:00:00,46.0,46.13,45.98,46.03,39435.0,44.5295,44.6554,44.5102,44.5586,39435.0
2024-08-08 14:30:00,46.05,46.2,46.02,46.16,19550.0,44.5779,44.7231,44.5489,44.6844,19550.0
2024-08-08 15:00:00,46.17,46.21,46.04,46.19,67295.0,44.6941,44.7328,44.5682,44.7135,67295.0
2024-08-08 15:30:00,46.18,46.33,46.02,46.19,167010.0,44.7038,44.849,44.5489,44.7135,167010.0
2024-08-09 09:30:00,46.15,46.4,45.96,46.14,68658.0,44.6747,44.9167,44.4908,44.6651,68658.0
2024-08-09 10:00:00,46.11,46.37,46.06,46.23,34588.0,44.636,44.8877,44.5876,44.7522,34588.0
2024-08-09 10:30:00,46.25,46.25,46.04,46.14,41144.0,44.7715,44.7715,44.5682,44.6651,41144.0
2024-08-09 11:00:00,46.15,46.34,46.12,46.15,31301.0,44.6747,44.8587,44.6457,44.6747,31301.0
2024-08-09 11:30:00,46.14,46.26,46.06,46.1,28255.0,44.6651,44.7812,44.5876,44.6263,28255.0
2024-08-09 12:00:00,46.1,46.23,46.01,46.21,20516.0,44.6263,44.7522,44.5392,44.7328,20516.0
2024-08-09 12:30:00,46.22,46.32,46.19,46.24,16915.0,44.7425,44.8393,44.7135,44.7619,16915.0
2024-08-09 13:00:00,46.25,46.44,46.25,46.44,17658.0,44.7715,44.9555,44.7715,44.9555,17658.0
2024-08-09 13:30:00,46.43,46.49,46.18,46.22,28772.0,44.9458,45.0039,44.7038,44.7425,28772.0
2024-08-09 14:00:00,46.19,46.3,46.15,46.25,17878.0,44.7135,44.8199,44.6747,44.7715,17878.0
2024-08-09 14:30:00,46.24,46.37,46.1,46.15,68410.0,44.7619,44.8877,44.6263,44.6747,68410.0
2024-08-09 15:00:00,46.15,46.23,46.13,46.2,93409.0,44.6747,44.7522,44.6554,44.7231,93409.0
2024-08-09 15:30:00,46.19,46.31,45.83,45.96,163261.0,44.7135,44.8296,44.365,44.4908,163261.0
2024-08-12 09:30:00,46.56,47.61,46.3,46.3,122511.0,45.0716,46.0881,44.8199,44.8199,122511.0
2024-08-12 10:00:00,46.3,46.53,46.25,46.28,36540.0,44.8199,45.0426,44.7715,44.8006,36540.0
2024-08-12 10:30:00,46.27,46.44,46.15,46.44,135377.0,44.7909,44.9555,44.6747,44.9555,135377.0
2024-08-12 11:00:00,46.41,46.41,46.11,46.15,97965.0,44.9264,44.9264,44.636,44.6747,97965.0
2024-08-12 11:30:00,46.15,46.21,45.94,46.17,118991.0,44.6747,44.7328,44.4714,44.6941,118991.0
2024-08-12 12:00:00,46.16,46.19,45.84,45.86,92300.0,44.6844,44.7135,44.3746,44.394,92300.0
2024-08-12 12:30:00,45.86,45.97,45.75,45.84,86431.0,44.394,44.5005,44.2875,44.3746,86431.0
2024-08-12 13:00:00,45.83,45.96,45.7,45.79,37204.0,44.365,44.4908,44.2391,44.3262,37204.0
2024-08-12 13:30:00,45.79,45.96,45.63,45.66,78089.0,44.3262,44.4908,44.1714,44.2004,78089.0
2024-08-12 14:00:00,45.65,45.87,45.64,45.68,72459.0,44.1907,44.4037,44.181,44.2198,72459.0
2024-08-12 14:30:00,45.68,45.74,45.58,45.68,40453.0,44.2198,44.2778,44.123,44.2198,40453.0
2024-08-12 15:00:00,45.67,45.81,45.5,45.76,171201.0,44.2101,44.3456,44.0455,44.2972,171201.0
2024-08-12 15:30:00,45.76,45.94,45.34,45.51,217581.0,44.2972,44.4714,43.8906,44.0552,217581.0
2024-08-13 09:30:00,45.87,45.95,45.3,45.36,50761.0,44.4037,44.4811,43.8519,43.91,50761.0
2024-08-13 10:00:00,45.35,45.59,45.04,45.5,38009.0,43.9003,44.1326,43.6002,44.0455,38009.0
2024-08-13 10:30:00,45.49,45.55,45.3,45.52,81678.0,44.0358,44.0939,43.8519,44.0649,81678.0
2024-08-13 11:00:00,45.52,45.61,45.41,45.54,35430.0,44.0649,44.152,43.9584,44.0842,35430.0
2024-08-13 11:30:00,45.56,45.57,45.41,45.55,31426.0,44.1036,44.1133,43.9584,44.0939,31426.0
2024-08-13 12:00:00,45.55,45.78,45.47,45.51,167250.0,44.0939,44.3166,44.0165,44.0552,167250.0
2024-08-13 12:30:00,45.5,45.66,45.46,45.61,42960.0,44.0455,44.2004,44.0068,44.152,42960.0
2024-08-13 13:00:00,45.6,45.7,45.49,45.61,55684.0,44.1423,44.2391,44.0358,44.152,55684.0
2024-08-13 13:30:00,45.6,45.6,45.45,45.55,62561.0,44.1423,44.1423,43.9971,44.0939,62561.0
2024-08-13 14:00:00,45.53,45.66,45.52,45.56,47425.0,44.0745,44.2004,44.0649,44.1036,47425.0
2024-08-13 14:30:00,45.54,45.7,45.52,45.57,36761.0,44.0842,44.2391,44.0649,44.1133,36761.0
2024-08-13 15:00:00,45.57,45.71,45.56,45.71,42614.0,44.1133,44.2488,44.1036,44.2488,42614.0
2024-08-13 15:30:00,45.7,45.94,45.56,45.73,163714.0,44.2391,44.4714,44.1036,44.2682,163714.0
2024-08-14 09:30:00,46.01,46.01,45.3,45.3,43293.0,44.5392,44.5392,43.8519,43.8519,43293.0
2024-08-14 10:00:00,45.3,45.49,45.15,45.19,70451.0,43.8519,44.0358,43.7067,43.7454,70451.0
2024-08-14 10:30:00,45.19,45.23,44.95,45.13,72026.0,43.7454,43.7841,43.5131,43.6873,72026.0
2024-08-14 11:00:00,45.15,45.24,45.06,45.15,35839.0,43.7067,43.7938,43.6196,43.7067,35839.0
2024-08-14 11:30:00,45.17,45.32,45.16,45.23,36676.0,43.7261,43.8713,43.7164,43.7841,36676.0
2024-08-14 12:00:00,45.2,45.33,45.05,45.08,48927.0,43.7551,43.8809,43.6099,43.6389,48927.0
2024-08-14 12:30:00,45.06,45.21,45.02,45.14,24384.0,43.6196,43.7648,43.5809,43.697,24384.0
2024-08-14 13:00:00,45.13,45.21,45.04,45.21,107127.0,43.6873,43.7648,43.6002,43.7648,107127.0
2024-08-14 13:30:00,45.21,45.34,45.15,45.34,100356.0,43.7648,43.8906,43.7067,43.8906,100356.0
2024-08-14 14:00:00,45.33,45.34,45.15,45.23,38069.0,43.8809,43.8906,43.7067,43.7841,38069.0
2024-08-14 14:30:00,45.24,45.51,45.24,45.47,40058.0,43.7938,44.0552,43.7938,44.0165,40058.0
2024-08-14 15:00:00,45.47,45.64,45.4,45.41,191595.0,44.0165,44.181,43.9487,43.9584,191595.0
2024-08-14 15:30:00,45.41,45.54,45.32,45.34,224231.0,43.9584,44.0842,43.8713,43.8906,224231.0
2024-08-15 09:30:00,45.89,46.42,45.89,46.21,98602.0,44.8179,45.3355,44.8179,45.1304,98602.0
2024-08-15 10:00:00,46.21,46.4,45.94,46.01,48786.0,45.1304,45.316,44.8667,44.9351,48786.0
2024-08-15 10:30:00,46.02,46.32,46.02,46.25,41826.0,44.9448,45.2378,44.9448,45.1695,41826.0
2024-08-15 11:00:00,46.24,46.37,46.14,46.22,61290.0,45.1597,45.2867,45.062,45.1402,61290.0
2024-08-15 11:30:00,46.22,46.33,46.17,46.25,30900.0,45.1402,45.2476,45.0913,45.1695,30900.0
2024-08-15 12:00:00,46.29,46.34,46.23,46.32,42858.0,45.2085,45.2574,45.1499,45.2378,42858.0
2024-08-15 12:30:00,46.33,46.42,46.19,46.29,36924.0,45.2476,45.3355,45.1109,45.2085,36924.0
2024-08-15 13:00:00,46.29,46.29,46.02,46.1,41070.0,45.2085,45.2085,44.9448,45.023,41070.0
2024-08-15 13:30:00,46.09,46.24,46.04,46.11,119051.0,45.0132,45.1597,44.9644,45.0327,119051.0
2024-08-15 14:00:00,46.11,46.21,46.06,46.19,39712.0,45.0327,45.1304,44.9839,45.1109,39712.0
2024-08-15 14:30:00,46.19,46.31,46.14,46.2,50003.0,45.1109,45.2281,45.062,45.1206,50003.0
2024-08-15 15:00:00,46.19,46.19,46.01,46.13,60030.0,45.1109,45.1109,44.9351,45.0523,60030.0
2024-08-15 15:30:00,46.12,46.22,45.9,46.13,309667.0,45.0425,45.1402,44.8276,45.0523,309667.0
2024-08-16 09:30:00,45.75,46.49,45.75,46.42,50348.0,44.6811,45.4039,44.6811,45.3355,50348.0
2024-08-16 10:00:00,46.47,46.6,46.02,46.05,42333.0,45.3843,45.5113,44.9448,44.9741,42333.0
2024-08-16 10:30:00,46.06,46.1,45.88,45.97,37070.0,44.9839,45.023,44.8081,44.896,37070.0
2024-08-16 11:00:00,45.98,45.99,45.79,45.95,47359.0,44.9058,44.9155,44.7202,44.8765,47359.0
2024-08-16 11:30:00,45.97,46.08,45.92,45.96,20560.0,44.896,45.0034,44.8472,44.8862,20560.0
2024-08-16 12:00:00,45.96,46.16,45.95,46.07,26584.0,44.8862,45.0816,44.8765,44.9937,26584.0
2024-08-16 12:30:00,46.07,46.19,46.02,46.16,41890.0,44.9937,45.1109,44.9448,45.0816,41890.0
2024-08-16 13:00:00,46.16,46.38,46.16,46.25,26144.0,45.0816,45.2964,45.0816,45.1695,26144.0
2024-08-16 13:30:00,46.24,46.3,46.2,46.29,30167.0,45.1597,45.2183,45.1206,45.2085,30167.0
2024-08-16 14:00:00,46.29,46.36,46.21,46.35,18659.0,45.2085,45.2769,45.1304,45.2671,18659.0
2024-08-16 14:30:00,46.37,46.51,46.33,46.5,33755.0,45.2867,45.4234,45.2476,45.4136,33755.0
2024-08-16 15:00:00,46.48,46.53,46.36,46.45,39902.0,45.3941,45.4429,45.2769,45.3648,39902.0
2024-08-16 15:30:00,46.44,46.62,46.41,46.6,137870.0,45.355,45.5308,45.3257,45.5113,137870.0
2024-08-19 09:30:00,46.61,46.81,46.37,46.4,23666.0,45.521,45.7164,45.2867,45.316,23666.0
2024-08-19 10:00:00,46.4,46.64,46.4,46.5,20529.0,45.316,45.5503,45.316,45.4136,20529.0
2024-08-19 10:30:00,46.48,46.53,46.34,46.43,33546.0,45.3941,45.4429,45.2574,45.3453,33546.0
2024-08-19 11:00:00,46.4,46.51,46.33,46.4,32140.0,45.316,45.4234,45.2476,45.316,32140.0
2024-08-19 11:30:00,46.4,46.59,46.4,46.52,28461.0,45.316,45.5015,45.316,45.4332,28461.0
2024-08-19 12:00:00,46.52,46.6,46.44,46.53,33704.0,45.4332,45.5113,45.355,45.4429,33704.0
2024-08-19 12:30:00,46.54,46.72,46.47,46.7,149739.0,45.4527,45.6285,45.3843,45.6089,149739.0
2024-08-19 13:00:00,46.71,46.77,46.61,46.73,27424.0,45.6187,45.6773,45.521,45.6382,27424.0
2024-08-19 13:30:00,46.73,46.97,46.7,46.88,107035.0,45.6382,45.8726,45.6089,45.7847,107035.0
2024-08-19 14:00:00,46.88,46.98,46.87,46.91,30961.0,45.7847,45.8824,45.775,45.814,30961.0
2024-08-19 14:30:00,46.9,47.1,46.87,46.99,124609.0,45.8043,45.9996,45.775,45.8922,124609.0
2024-08-19 15:00:00,46.98,46.98,46.82,46.85,53846.0,45.8824,45.8824,45.7261,45.7554,53846.0
2024-08-19 15:30:00,46.85,47.0,46.77,47.0,186430.0,45.7554,45.9019,45.6773,45.9019,186430.0
2024-08-20 09:30:00,46.76,46.76,46.4,46.54,39206.0,45.6675,45.6675,45.316,45.4527,39206.0
2024-08-20 10:00:00,46.63,46.76,46.62,46.63,23673.0,45.5406,45.6675,45.5308,45.5406,23673.0
2024-08-20 10:30:00,46.63,46.75,46.48,46.5,25378.0,45.5406,45.6578,45.3941,45.4136,25378.0
2024-08-20 11:00:00,46.5,46.52,46.33,46.35,45281.0,45.4136,45.4332,45.2476,45.2671,45281.0
2024-08-20 11:30:00,46.34,46.52,46.28,46.41,31399.0,45.2574,45.4332,45.1988,45.3257,31399.0
2024-08-20 12:00:00,46.42,46.54,46.39,46.47,88292.0,45.3355,45.4527,45.3062,45.3843,88292.0
2024-08-20 12:30:00,46.48,46.51,46.43,46.43,54405.0,45.3941,45.4234,45.3453,45.3453,54405.0
2024-08-20 13:00:00,46.43,46.61,46.36,46.55,73360.0,45.3453,45.521,45.2769,45.4625,73360.0
2024-08-20 13:30:00,46.55,46.56,46.47,46.55,37872.0,45.4625,45.4722,45.3843,45.4625,37872.0
2024-08-20 14:00:00,46.55,46.67,46.53,46.64,37745.0,45.4625,45.5796,45.4429,45.5503,37745.0
2024-08-20 14:30:00,46.63,46.74,46.61,46.67,41143.0,45.5406,45.648,45.521,45.5796,41143.0
2024-08-20 15:00:00,46.67,46.69,46.59,46.66,57962.0,45.5796,45.5992,45.5015,45.5699,57962.0
2024-08-20 15:30:00,46.66,46.67,46.31,46.35,254037.0,45.5699,45.5796,45.2281,45.2671,254037.0
2024-08-21 09:30:00,46.2,46.58,46.08,46.4,182788.0,45.1206,45.4917,45.0034,45.316,182788.0
2024-08-21 10:00:00,46.4,46.51,46.17,46.48,105995.0,45.316,45.4234,45.0913,45.3941,105995.0
2024-08-21 10:30:00,46.47,46.8,46.43,46.46,74014.0,45.3843,45.7066,45.3453,45.3746,74014.0
2024-08-21 11:00:00,46.47,46.5,46.35,46.5,35943.0,45.3843,45.4136,45.2671,45.4136,35943.0
2024-08-21 11:30:00,46.5,46.63,46.46,46.49,37867.0,45.4136,45.5406,45.3746,45.4039,37867.0
2024-08-21 12:00:00,46.5,46.65,46.45,46.65,32958.0,45.4136,45.5601,45.3648,45.5601,32958.0
2024-08-21 12:30:00,46.64,46.67,46.45,46.51,28066.0,45.5503,45.5796,45.3648,45.4234,28066.0
2024-08-21 13:00:00,46.51,46.63,46.49,46.6,56101.0,45.4234,45.5406,45.4039,45.5113,56101.0
2024-08-21 13:30:00,46.61,46.82,46.55,46.75,31033.0,45.521,45.7261,45.4625,45.6578,31033.0
2024-08-21 14:00:00,46.75,46.84,46.63,46.63,25237.0,45.6578,45.7457,45.5406,45.5406,25237.0
2024-08-21 14:30:00,46.64,46.92,46.64,46.91,125984.0,45.5503,45.8238,45.5503,45.814,125984.0
2024-08-21 15:00:00,46.9,46.9,46.67,46.81,62342.0,45.8043,45.8043,45.5796,45.7164,62342.0
2024-08-21 15:30:00,46.79,47.08,46.68,47.07,165988.0,45.6968,45.9801,45.5894,45.9703,165988.0
2024-08-22 09:30:00,47.23,47.58,47.06,47.23,44353.0,46.1266,46.4684,45.9605,46.1266,44353.0
2024-08-22 10:00:00,47.23,47.35,47.07,47.17,43405.0,46.1266,46.2438,45.9703,46.068,43405.0
2024-08-22 10:30:00,47.18,47.43,47.09,47.4,26875.0,46.0777,46.3219,45.9898,46.2926,26875.0
2024-08-22 11:00:00,47.39,47.5,47.19,47.37,25858.0,46.2828,46.3903,46.0875,46.2633,25858.0
2024-08-22 11:30:00,47.36,47.45,47.34,47.4,23105.0,46.2535,46.3414,46.234,46.2926,23105.0
2024-08-22 12:00:00,47.4,47.61,47.39,47.61,34175.0,46.2926,46.4977,46.2828,46.4977,34175.0
2024-08-22 12:30:00,47.6,47.62,47.45,47.48,33359.0,46.4879,46.5075,46.3414,46.3707,33359.0
2024-08-22 13:00:00,47.45,47.58,47.42,47.46,18971.0,46.3414,46.4684,46.3121,46.3512,18971.0
2024-08-22 13:30:00,47.41,47.56,47.34,47.5,28811.0,46.3024,46.4489,46.234,46.3903,28811.0
2024-08-22 14:00:00,47.51,47.76,47.45,47.69,35499.0,46.4,46.6442,46.3414,46.5758,35499.0
2024-08-22 14:30:00,47.68,47.71,47.64,47.68,32987.0,46.5661,46.5953,46.527,46.5661,32987.0
2024-08-22 15:00:00,47.68,47.76,47.55,47.55,66926.0,46.5661,46.6442,46.4391,46.4391,66926.0
2024-08-22 15:30:00,47.56,47.71,47.45,47.69,190006.0,46.4489,46.5953,46.3414,46.5758,190006.0
2024-08-23 09:30:00,48.09,48.47,47.94,48.47,91469.0,46.9665,47.3376,46.82,47.3376,91469.0
2024-08-23 10:00:00,48.48,49.77,48.46,49.77,268808.0,47.3474,48.6072,47.3278,48.6072,268808.0
2024-08-23 10:30:00,49.79,50.12,49.53,49.95,111276.0,48.6268,48.949,48.3728,48.783,111276.0
2024-08-23 11:00:00,49.92,50.75,49.88,50.74,97683.0,48.7537,49.5643,48.7147,49.5546,97683.0
2024-08-23 11:30:00,50.76,50.86,50.06,50.06,92546.0,49.5741,49.6718,48.8904,48.8904,92546.0
2024-08-23 12:00:00,50.05,50.05,49.74,49.86,66722.0,48.8807,48.8807,48.5779,48.6951,66722.0
2024-08-23 12:30:00,49.84,49.87,49.38,49.62,61211.0,48.6756,48.7049,48.2263,48.4607,61211.0
2024-08-23 13:00:00,49.59,49.85,49.52,49.84,132599.0,48.4314,48.6854,48.3631,48.6756,132599.0
2024-08-23 13:30:00,49.77,49.88,49.74,49.83,29218.0,48.6072,48.7147,48.5779,48.6658,29218.0
2024-08-23 14:00:00,49.79,49.98,49.79,49.95,21578.0,48.6268,48.8123,48.6268,48.783,21578.0
2024-08-23 14:30:00,49.93,49.97,49.87,49.88,33805.0,48.7635,48.8025,48.7049,48.7147,33805.0
2024-08-23 15:00:00,49.88,49.89,49.64,49.82,60167.0,48.7147,48.7244,48.4803,48.6561,60167.0
2024-08-23 15:30:00,49.8,49.95,49.66,49.92,192253.0,48.6365,48.783,48.4998,48.7537,192253.0
2024-08-26 09:30:00,50.24,50.38,49.77,49.78,58998.0,49.0662,49.203,48.6072,48.617,58998.0
2024-08-26 10:00:00,49.75,49.85,49.51,49.57,29056.0,48.5877,48.6854,48.3533,48.4119,29056.0
2024-08-26 10:30:00,49.57,49.63,49.32,49.32,32235.0,48.4119,48.4705,48.1677,48.1677,32235.0
2024-08-26 11:00:00,49.32,49.37,49.1,49.13,22011.0,48.1677,48.2166,47.9529,47.9822,22011.0
2024-08-26 11:30:00,49.13,49.21,49.1,49.2,16667.0,47.9822,48.0603,47.9529,48.0505,16667.0
2024-08-26 12:00:00,49.2,49.24,49.11,49.2,15604.0,48.0505,48.0896,47.9626,48.0505,15604.0
2024-08-26 12:30:00,49.2,49.28,49.18,49.27,15389.0,48.0505,48.1287,48.031,48.1189,15389.0
2024-08-26 13:00:00,49.27,49.34,49.23,49.31,27451.0,48.1189,48.1873,48.0798,48.158,27451.0
2024-08-26 13:30:00,49.3,49.31,49.11,49.15,31386.0,48.1482,48.158,47.9626,48.0017,31386.0
2024-08-26 14:00:00,49.17,49.28,49.08,49.28,59447.0,48.0212,48.1287,47.9333,48.1287,59447.0
2024-08-26 14:30:00,49.26,49.32,49.17,49.28,26928.0,48.1091,48.1677,48.0212,48.1287,26928.0
2024-08-26 15:00:00,49.29,49.39,49.27,49.33,29724.0,48.1384,48.2361,48.1189,48.1775,29724.0
2024-08-26 15:30:00,49.33,49.5,48.99,49.02,163293.0,48.1775,48.3435,47.8454,47.8747,163293.0
2024-08-27 09:30:00,48.57,48.85,48.41,48.41,46559.0,47.4353,47.7087,47.279,47.279,46559.0
2024-08-27 10:00:00,48.42,48.66,48.36,48.65,12395.0,47.2888,47.5232,47.2302,47.5134,12395.0
2024-08-27 10:30:00,48.64,48.92,48.63,48.92,10589.0,47.5036,47.7771,47.4939,47.7771,10589.0
2024-08-27 11:00:00,48.91,48.92,48.56,48.57,16275.0,47.7673,47.7771,47.4255,47.4353,16275.0
2024-08-27 11:30:00,48.57,48.62,48.43,48.54,12273.0,47.4353,47.4841,47.2985,47.406,12273.0
2024-08-27 12:00:00,48.5,48.52,48.43,48.46,9055.0,47.3669,47.3864,47.2985,47.3278,9055.0
2024-08-27 12:30:00,48.45,48.6,48.45,48.51,9988.0,47.3181,47.4646,47.3181,47.3767,9988.0
2024-08-27 13:00:00,48.53,48.64,48.53,48.61,8608.0,47.3962,47.5036,47.3962,47.4743,8608.0
2024-08-27 13:30:00,48.62,48.62,48.49,48.55,22711.0,47.4841,47.4841,47.3571,47.4157,22711.0
2024-08-27 14:00:00,48.53,48.58,48.45,48.48,9781.0,47.3962,47.445,47.3181,47.3474,9781.0
2024-08-27 14:30:00,48.46,48.6,48.45,48.49,20003.0,47.3278,47.4646,47.3181,47.3571,20003.0
2024-08-27 15:00:00,48.49,48.75,48.49,48.75,68804.0,47.3571,47.6111,47.3571,47.6111,68804.0
2024-08-27 15:30:00,48.75,48.82,48.62,48.76,130890.0,47.6111,47.6794,47.4841,47.6208,130890.0
2024-08-28 09:30:00,48.48,49.23,48.47,49.12,43767.0,47.3474,48.0798,47.3376,47.9724,43767.0
2024-08-28 10:00:00,49.05,49.08,48.96,49.01,8164.0,47.904,47.9333,47.8161,47.865,8164.0
2024-08-28 10:30:00,49.02,49.34,49.02,49.29,21324.0,47.8747,48.1873,47.8747,48.1384,21324.0
2024-08-28 11:00:00,49.28,49.46,49.1,49.18,27088.0,48.1287,48.3045,47.9529,48.031,27088.0
2024-08-28 11:30:00,49.17,49.29,49.1,49.26,19519.0,48.0212,48.1384,47.9529,48.1091,19519.0
2024-08-28 12:00:00,49.25,49.27,48.95,49.0,20349.0,48.0994,48.1189,47.8064,47.8552,20349.0
2024-08-28 12:30:00,48.98,49.05,48.92,49.04,15753.0,47.8357,47.904,47.7771,47.8943,15753.0
2024-08-28 13:00:00,49.06,49.09,48.99,49.05,12250.0,47.9138,47.9431,47.8454,47.904,12250.0
2024-08-28 13:30:00,49.05,49.1,48.92,48.92,16414.0,47.904,47.9529,47.7771,47.7771,16414.0
2024-08-28 14:00:00,48.93,48.95,48.76,48.79,19646.0,47.7868,47.8064,47.6208,47.6501,19646.0
2024-08-28 14:30:00,48.78,49.06,48.77,49.04,18492.0,47.6404,47.9138,47.6306,47.8943,18492.0
2024-08-28 15:00:00,49.05,49.16,48.94,49.16,27390.0,47.904,48.0115,47.7966,48.0115,27390.0
2024-08-28 15:30:00,49.16,49.31,49.09,49.25,124286.0,48.0115,48.158,47.9431,48.0994,124286.0
2024-08-29 09:30:00,49.61,49.73,48.52,48.9,52893.0,48.451,48.5682,47.3864,47.7575,52893.0
2024-08-29 10:00:00,48.92,49.5,48.92,49.42,22531.0,47.7771,48.3435,47.7771,48.2654,22531.0
2024-08-29 10:30:00,49.44,49.44,49.02,49.04,10531.0,48.2849,48.2849,47.8747,47.8943,10531.0
2024-08-29 11:00:00,49.07,49.26,48.96,49.26,12836.0,47.9236,48.1091,47.8161,48.1091,12836.0
2024-08-29 11:30:00,49.27,49.5,49.25,49.49,13702.0,48.1189,48.3435,48.0994,48.3338,13702.0
2024-08-29 12:00:00,49.48,49.65,49.48,49.63,9217.0,48.324,48.49,48.324,48.4705,9217.0
2024-08-29 12:30:00,49.62,49.69,49.59,49.65,16100.0,48.4607,48.5291,48.4314,48.49,16100.0
2024-08-29 13:00:00,49.66,49.66,49.57,49.64,10870.0,48.4998,48.4998,48.4119,48.4803,10870.0
2024-08-29 13:30:00,49.69,49.87,49.65,49.85,25259.0,48.5291,48.7049,48.49,48.6854,25259.0
2024-08-29 14:00:00,49.83,49.87,49.66,49.71,12940.0,48.6658,48.7049,48.4998,48.5486,12940.0
2024-08-29 14:30:00,49.7,49.7,49.32,49.46,26731.0,48.5389,48.5389,48.1677,48.3045,26731.0
2024-08-29 15:00:00,49.46,49.58,49.4,49.57,36288.0,48.3045,48.4217,48.2459,48.4119,36288.0
2024-08-29 15:30:00,49.57,49.61,49.19,49.22,104083.0,48.4119,48.451,48.0408,48.0701,104083.0
2024-08-30 09:30:00,49.55,49.67,49.33,49.4,12339.0,48.3924,48.5096,48.1775,48.2459,12339.0
2024-08-30 10:00:00,49.41,49.6,49.41,49.48,7920.0,48.2556,48.4412,48.2556,48.324,7920.0
2024-08-30 10:30:00,49.5,49.51,49.26,49.26,12590.0,48.3435,48.3533,48.1091,48.1091,12590.0
2024-08-30 11:00:00,49.28,49.37,49.12,49.16,14855.0,48.1287,48.2166,47.9724,48.0115,14855.0
2024-08-30 11:30:00,49.18,49.19,48.94,48.96,30416.0,48.031,48.0408,47.7966,47.8161,30416.0
2024-08-30 12:00:00,48.95,49.15,48.85,48.99,13958.0,47.8064,48.0017,47.7087,47.8454,13958.0
2024-08-30 12:30:00,48.99,49.05,48.85,49.01,9741.0,47.8454,47.904,47.7087,47.865,9741.0
2024-08-30 13:00:00,49.02,49.05,48.9,48.92,15396.0,47.8747,47.904,47.7575,47.7771,15396.0
2024-08-30 13:30:00,48.94,48.98,48.9,48.94,11310.0,47.7966,47.8357,47.7575,47.7966,11310.0
2024-08-30 14:00:00,48.96,49.07,48.94,49.0,24697.0,47.8161,47.9236,47.7966,47.8552,24697.0
2024-08-30 14:30:00,49.0,49.21,48.99,49.08,25013.0,47.8552,48.0603,47.8454,47.9333,25013.0
2024-08-30 15:00:00,49.07,49.4,49.03,49.35,35058.0,47.9236,48.2459,47.8845,48.197,35058.0
2024-08-30 15:30:00,49.31,49.56,49.16,49.54,159407.0,48.158,48.4021,48.0115,48.3826,159407.0
2024-09-03 09:30:00,48.99,49.57,48.85,48.96,37478.0,47.8454,48.4119,47.7087,47.8161,37478.0
2024-09-03 10:00:00,48.93,48.93,48.38,48.43,39698.0,47.7868,47.7868,47.2497,47.2985,39698.0
2024-09-03 10:30:00,48.4,48.55,48.3,48.55,15208.0,47.2692,47.4157,47.1716,47.4157,15208.0
2024-09-03 11:00:00,48.55,48.98,48.54,48.94,23555.0,47.4157,47.8357,47.406,47.7966,23555.0
2024-09-03 11:30:00,48.92,49.0,48.81,49.0,13429.0,47.7771,47.8552,47.6697,47.8552,13429.0
2024-09-03 12:00:00,48.97,49.08,48.95,49.0,27494.0,47.8259,47.9333,47.8064,47.8552,27494.0
2024-09-03 12:30:00,49.01,49.03,48.93,48.96,21436.0,47.865,47.8845,47.7868,47.8161,21436.0
2024-09-03 13:00:00,48.96,49.03,48.84,48.92,16924.0,47.8161,47.8845,47.6989,47.7771,16924.0
2024-09-03 13:30:00,48.89,48.89,48.66,48.68,16867.0,47.7478,47.7478,47.5232,47.5427,16867.0
2024-09-03 14:00:00,48.66,48.68,48.56,48.58,15610.0,47.5232,47.5427,47.4255,47.445,15610.0
2024-09-03 14:30:00,48.54,48.63,48.48,48.49,28891.0,47.406,47.4939,47.3474,47.3571,28891.0
2024-09-03 15:00:00,48.5,48.61,48.45,48.55,34650.0,47.3669,47.4743,47.3181,47.4157,34650.0
2024-09-03 15:30:00,48.56,48.68,48.44,48.62,160153.0,47.4255,47.5427,47.3083,47.4841,160153.0
2024-09-04 09:30:00,48.44,48.76,48.37,48.57,35716.0,47.3083,47.6208,47.2399,47.4353,35716.0
2024-09-04 10:00:00,48.57,48.57,48.1,48.25,41058.0,47.4353,47.4353,46.9762,47.1227,41058.0
2024-09-04 10:30:00,48.26,48.31,48.06,48.23,151182.0,47.1325,47.1813,46.9372,47.1032,151182.0
2024-09-04 11:00:00,48.25,48.29,47.79,47.79,39564.0,47.1227,47.1618,46.6735,46.6735,39564.0
2024-09-04 11:30:00,47.78,47.78,47.56,47.61,56894.0,46.6637,46.6637,46.4489,46.4977,56894.0
2024-09-04 12:00:00,47.6,48.01,47.55,47.95,103207.0,46.4879,46.8883,46.4391,46.8297,103207.0
2024-09-04 12:30:00,47.94,47.99,47.76,47.83,28751.0,46.82,46.8688,46.6442,46.7125,28751.0
2024-09-04 13:00:00,47.83,47.86,47.67,47.71,25012.0,46.7125,46.7418,46.5563,46.5953,25012.0
2024-09-04 13:30:00,47.71,47.71,47.52,47.52,27410.0,46.5953,46.5953,46.4098,46.4098,27410.0
2024-09-04 14:00:00,47.52,47.52,47.35,47.49,12851.0,46.4098,46.4098,46.2438,46.3805,12851.0
2024-09-04 14:30:00,47.46,47.53,47.37,47.45,25011.0,46.3512,46.4196,46.2633,46.3414,25011.0
2024-09-04 15:00:00,47.43,47.52,47.4,47.49,50770.0,46.3219,46.4098,46.2926,46.3805,50770.0
2024-09-04 15:30:00,47.5,47.5,47.15,47.29,323880.0,46.3903,46.3903,46.0484,46.1852,323880.0
2024-09-05 09:30:00,47.88,47.94,46.57,46.78,197829.0,46.7614,46.82,45.482,45.6871,197829.0
2024-09-05 10:00:00,46.79,47.31,46.79,46.88,62554.0,45.6968,46.2047,45.6968,45.7847,62554.0
2024-09-05 10:30:00,46.88,46.97,46.36,46.43,76094.0,45.7847,45.8726,45.2769,45.3453,76094.0
2024-09-05 11:00:00,46.43,46.6,46.2,46.22,81369.0,45.3453,45.5113,45.1206,45.1402,81369.0
2024-09-05 11:30:00,46.22,46.61,46.22,46.5,89461.0,45.1402,45.521,45.1402,45.4136,89461.0
2024-09-05 12:00:00,46.5,46.53,46.37,46.45,58494.0,45.4136,45.4429,45.2867,45.3648,58494.0
2024-09-05 12:30:00,46.43,46.48,46.21,46.37,39426.0,45.3453,45.3941,45.1304,45.2867,39426.0
2024-09-05 13:00:00,46.32,46.42,46.14,46.35,66479.0,45.2378,45.3355,45.062,45.2671,66479.0
2024-09-05 13:30:00,46.34,46.58,46.26,46.55,38296.0,45.2574,45.4917,45.1792,45.4625,38296.0
2024-09-05 14:00:00,46.56,46.59,46.46,46.46,37923.0,45.4722,45.5015,45.3746,45.3746,37923.0
2024-09-05 14:30:00,46.46,46.61,46.44,46.57,46859.0,45.3746,45.521,45.355,45.482,46859.0
2024-09-05 15:00:00,46.55,46.55,46.32,46.44,75588.0,45.4625,45.4625,45.2378,45.355,75588.0
2024-09-05 15:30:00,46.44,46.55,46.03,46.13,251757.0,45.355,45.4625,44.9546,45.0523,251757.0
2024-09-06 09:30:00,46.24,46.54,46.18,46.4,145469.0,45.1597,45.4527,45.1011,45.316,145469.0
2024-09-06 10:00:00,46.4,46.41,45.61,45.66,86181.0,45.316,45.3257,44.5444,44.5932,86181.0
2024-09-06 10:30:00,45.66,45.8,45.41,45.49,103148.0,44.5932,44.73,44.3491,44.4272,103148.0
2024-09-06 11:00:00,45.48,45.94,45.17,45.2,86823.0,44.4174,44.8667,44.1147,44.144,86823.0
2024-09-06 11:30:00,45.2,45.36,45.08,45.22,45235.0,44.144,44.3003,44.0268,44.1635,45235.0
2024-09-06 12:00:00,45.19,45.35,45.04,45.05,42669.0,44.1342,44.2905,43.9877,43.9975,42669.0
2024-09-06 12:30:00,45.05,45.24,44.89,45.09,86113.0,43.9975,44.1831,43.8412,44.0366,86113.0
2024-09-06 13:00:00,45.08,45.37,45.07,45.28,28843.0,44.0268,44.31,44.017,44.2221,28843.0
2024-09-06 13:30:00,45.27,45.33,45.2,45.27,43053.0,44.2124,44.271,44.144,44.2124,43053.0
2024-09-06 14:00:00,45.27,45.27,44.97,44.98,108826.0,44.2124,44.2124,43.9194,43.9291,108826.0
2024-09-06 14:30:00,44.97,45.08,44.88,45.07,48864.0,43.9194,44.0268,43.8315,44.017,48864.0
2024-09-06 15:00:00,45.08,45.29,45.08,45.24,53299.0,44.0268,44.2319,44.0268,44.1831,53299.0
2024-09-06 15:30:00,45.23,45.23,44.93,45.05,291201.0,44.1733,44.1733,43.8803,43.9975,291201.0
2024-09-09 09:30:00,45.33,45.48,44.95,45.24,61547.0,44.271,44.4174,43.8998,44.1831,61547.0
2024-09-09 10:00:00,45.26,45.74,45.25,45.51,76882.0,44.2026,44.6714,44.1928,44.4467,76882.0
2024-09-09 10:30:00,45.48,45.55,45.19,45.26,26749.0,44.4174,44.4858,44.1342,44.2026,26749.0
2024-09-09 11:00:00,45.22,45.36,45.19,45.36,16819.0,44.1635,44.3003,44.1342,44.3003,16819.0
2024-09-09 11:30:00,45.38,45.54,45.31,45.49,13987.0,44.3198,44.476,44.2514,44.4272,13987.0
2024-09-09 12:00:00,45.47,45.72,45.46,45.66,14809.0,44.4077,44.6518,44.3979,44.5932,14809.0
2024-09-09 12:30:00,45.67,45.77,45.65,45.72,15211.0,44.603,44.7007,44.5835,44.6518,15211.0
2024-09-09 13:00:00,45.73,45.77,45.71,45.76,17780.0,44.6616,44.7007,44.6421,44.6909,17780.0
2024-09-09 13:30:00,45.75,45.75,45.64,45.67,20410.0,44.6811,44.6811,44.5737,44.603,20410.0
2024-09-09 14:00:00,45.6,45.78,45.6,45.7,24254.0,44.5346,44.7104,44.5346,44.6323,24254.0
2024-09-09 14:30:00,45.69,45.75,45.6,45.71,23033.0,44.6225,44.6811,44.5346,44.6421,23033.0
2024-09-09 15:00:00,45.68,45.86,45.6,45.73,65203.0,44.6128,44.7886,44.5346,44.6616,65203.0
2024-09-09 15:30:00,45.73,45.79,45.44,45.54,160469.0,44.6616,44.7202,44.3784,44.476,160469.0
2024-09-10 09:30:00,45.69,45.81,45.04,45.07,32612.0,44.6225,44.7397,43.9877,44.017,32612.0
2024-09-10 10:00:00,45.09,45.13,44.34,44.53,69851.0,44.0366,44.0756,43.3041,43.4896,69851.0
2024-09-10 10:30:00,44.5,44.89,44.38,44.77,36104.0,43.4603,43.8412,43.3431,43.724,36104.0
2024-09-10 11:00:00,44.78,44.95,44.73,44.87,38282.0,43.7338,43.8998,43.685,43.8217,38282.0
2024-09-10 11:30:00,44.85,44.88,44.57,44.62,50337.0,43.8022,43.8315,43.5287,43.5775,50337.0
2024-09-10 12:00:00,44.62,44.73,44.51,44.52,75156.0,43.5775,43.685,43.4701,43.4799,75156.0
2024-09-10 12:30:00,44.53,44.9,44.52,44.87,58783.0,43.4896,43.851,43.4799,43.8217,58783.0
2024-09-10 13:00:00,44.85,45.26,44.84,45.26,78653.0,43.8022,44.2026,43.7924,44.2026,78653.0
2024-09-10 13:30:00,45.26,45.49,45.23,45.38,95787.0,44.2026,44.4272,44.1733,44.3198,95787.0
2024-09-10 14:00:00,45.39,45.6,45.33,45.6,46986.0,44.3296,44.5346,44.271,44.5346,46986.0
2024-09-10 14:30:00,45.57,45.75,45.53,45.68,101030.0,44.5053,44.6811,44.4663,44.6128,101030.0
2024-09-10 15:00:00,45.67,45.85,45.56,45.8,89864.0,44.603,44.7788,44.4956,44.73,89864.0
2024-09-10 15:30:00,45.8,45.84,45.52,45.82,282057.0,44.73,44.769,44.4565,44.7495,282057.0
2024-09-11 09:30:00,45.35,45.45,44.3,44.34,80709.0,44.2905,44.3882,43.265,43.3041,80709.0
2024-09-11 10:00:00,44.32,44.32,43.81,43.82,65030.0,43.2846,43.2846,42.7865,42.7962,65030.0
2024-09-11 10:30:00,43.78,44.07,43.72,44.06,51758.0,42.7572,43.0404,42.6986,43.0306,51758.0
2024-09-11 11:00:00,44.06,44.32,44.04,44.26,39397.0,43.0306,43.2846,43.0111,43.226,39397.0
2024-09-11 11:30:00,44.26,44.3,44.05,44.15,30306.0,43.226,43.265,43.0209,43.1185,30306.0
2024-09-11 12:00:00,44.15,44.4,44.13,44.37,23920.0,43.1185,43.3627,43.099,43.3334,23920.0
2024-09-11 12:30:00,44.34,44.45,44.25,44.36,62276.0,43.3041,43.4115,43.2162,43.3236,62276.0
2024-09-11 13:00:00,44.34,44.57,44.34,44.48,38368.0,43.3041,43.5287,43.3041,43.4408,38368.0
2024-09-11 13:30:00,44.5,44.6,44.44,44.5,35501.0,43.4603,43.558,43.4017,43.4603,35501.0
2024-09-11 14:00:00,44.53,44.62,44.44,44.62,22167.0,43.4896,43.5775,43.4017,43.5775,22167.0
2024-09-11 14:30:00,44.61,44.93,44.6,44.75,23350.0,43.5678,43.8803,43.558,43.7045,23350.0
2024-09-11 15:00:00,44.72,45.03,44.64,44.96,59320.0,43.6752,43.978,43.5971,43.9096,59320.0
2024-09-11 15:30:00,44.96,45.08,44.79,45.06,198895.0,43.9096,44.0268,43.7436,44.0073,198895.0
2024-09-12 09:30:00,45.22,45.5,44.78,44.91,39840.0,44.1635,44.437,43.7338,43.8608,39840.0
2024-09-12 10:00:00,44.91,45.21,44.87,45.21,11840.0,43.8608,44.1538,43.8217,44.1538,11840.0
2024-09-12 10:30:00,45.22,45.35,45.14,45.15,26298.0,44.1635,44.2905,44.0854,44.0952,26298.0
2024-09-12 11:00:00,45.03,45.22,45.03,45.15,20339.0,43.978,44.1635,43.978,44.0952,20339.0
2024-09-12 11:30:00,45.15,45.22,45.08,45.08,14878.0,44.0952,44.1635,44.0268,44.0268,14878.0
2024-09-12 12:00:00,45.07,45.15,45.07,45.08,11175.0,44.017,44.0952,44.017,44.0268,11175.0
2024-09-12 12:30:00,45.05,45.17,45.02,45.16,10626.0,43.9975,44.1147,43.9682,44.1049,10626.0
2024-09-12 13:00:00,45.16,45.17,45.05,45.08,21214.0,44.1049,44.1147,43.9975,44.0268,21214.0
2024-09-12 13:30:00,45.09,45.16,45.04,45.11,90911.0,44.0366,44.1049,43.9877,44.0561,90911.0
2024-09-12 14:00:00,45.11,45.27,44.72,44.91,52200.0,44.0561,44.2124,43.6752,43.8608,52200.0
2024-09-12 14:30:00,44.95,45.12,44.75,44.94,60894.0,43.8998,44.0659,43.7045,43.8901,60894.0
2024-09-12 15:00:00,44.92,45.05,44.91,45.05,21692.0,43.8705,43.9975,43.8608,43.9975,21692.0
2024-09-12 15:30:00,45.03,45.19,44.91,45.13,177648.0,43.978,44.1342,43.8608,44.0756,177648.0
2024-09-13 09:30:00,45.7,46.23,45.57,46.16,45352.0,44.6323,45.1499,44.5053,45.0816,45352.0
2024-09-13 10:00:00,46.2,46.37,45.93,46.25,23943.0,45.1206,45.2867,44.8569,45.1695,23943.0
2024-09-13 10:30:00,46.24,46.3,45.95,45.98,33073.0,45.1597,45.2183,44.8765,44.9058,33073.0
2024-09-13 11:00:00,45.98,45.98,45.78,45.93,42153.0,44.9058,44.9058,44.7104,44.8569,42153.0
2024-09-13 11:30:00,45.91,46.05,45.87,45.98,32408.0,44.8374,44.9741,44.7983,44.9058,32408.0
2024-09-13 12:00:00,46.0,46.05,45.92,45.94,38811.0,44.9253,44.9741,44.8472,44.8667,38811.0
2024-09-13 12:30:00,45.95,45.96,45.83,45.87,20617.0,44.8765,44.8862,44.7593,44.7983,20617.0
2024-09-13 13:00:00,45.88,45.96,45.86,45.93,18479.0,44.8081,44.8862,44.7886,44.8569,18479.0
2024-09-13 13:30:00,45.93,46.02,45.91,45.91,18457.0,44.8569,44.9448,44.8374,44.8374,18457.0
2024-09-13 14:00:00,45.91,45.98,45.79,45.82,19472.0,44.8374,44.9058,44.7202,44.7495,19472.0
2024-09-13 14:30:00,45.82,46.0,45.8,45.91,31365.0,44.7495,44.9253,44.73,44.8374,31365.0
2024-09-13 15:00:00,45.9,46.11,45.85,46.11,55170.0,44.8276,45.0327,44.7788,45.0327,55170.0
2024-09-13 15:30:00,46.11,46.52,46.06,46.51,273156.0,45.0327,45.4332,44.9839,45.4234,273156.0
2024-09-16 09:30:00,46.41,46.99,46.41,46.59,64109.0,45.3257,45.8922,45.3257,45.5015,64109.0
2024-09-16 10:00:00,46.63,47.02,46.62,46.87,60631.0,45.5406,45.9215,45.5308,45.775,60631.0
2024-09-16 10:30:00,46.82,46.85,46.66,46.82,22281.0,45.7261,45.7554,45.5699,45.7261,22281.0
2024-09-16 11:00:00,46.82,46.85,46.53,46.53,24907.0,45.7261,45.7554,45.4429,45.4429,24907.0
2024-09-16 11:30:00,46.53,46.81,46.49,46.74,26787.0,45.4429,45.7164,45.4039,45.648,26787.0
2024-09-16 12:00:00,46.76,46.87,46.74,46.84,22157.0,45.6675,45.775,45.648,45.7457,22157.0
2024-09-16 12:30:00,46.85,46.85,46.7,46.71,14759.0,45.7554,45.7554,45.6089,45.6187,14759.0
2024-09-16 13:00:00,46.72,46.8,46.68,46.72,25533.0,45.6285,45.7066,45.5894,45.6285,25533.0
2024-09-16 13:30:00,46.72,46.77,46.57,46.59,15546.0,45.6285,45.6773,45.482,45.5015,15546.0
2024-09-16 14:00:00,46.58,46.65,46.52,46.64,17933.0,45.4917,45.5601,45.4332,45.5503,17933.0
2024-09-16 14:30:00,46.64,46.71,46.61,46.71,20886.0,45.5503,45.6187,45.521,45.6187,20886.0
2024-09-16 15:00:00,46.7,46.74,46.63,46.74,25267.0,45.6089,45.648,45.5406,45.648,25267.0
2024-09-16 15:30:00,46.73,46.82,46.6,46.73,108995.0,45.6382,45.7261,45.5113,45.6382,108995.0
2024-09-17 09:30:00,47.08,47.48,46.99,47.22,54105.0,45.9801,46.3707,45.8922,46.1168,54105.0
2024-09-17 10:00:00,47.19,47.73,47.11,47.66,55131.0,46.0875,46.6149,46.0094,46.5465,55131.0
2024-09-17 10:30:00,47.66,47.81,47.59,47.62,69825.0,46.5465,46.693,46.4782,46.5075,69825.0
2024-09-17 11:00:00,47.64,47.97,47.64,47.97,51454.0,46.527,46.8493,46.527,46.8493,51454.0
2024-09-17 11:30:00,47.95,48.08,47.73,47.73,54679.0,46.8297,46.9567,46.6149,46.6149,54679.0
2024-09-17 12:00:00,47.72,47.78,47.61,47.72,31877.0,46.6051,46.6637,46.4977,46.6051,31877.0
2024-09-17 12:30:00,47.7,47.74,47.26,47.26,48986.0,46.5856,46.6246,46.1559,46.1559,48986.0
2024-09-17 13:00:00,47.25,47.36,47.17,47.24,20057.0,46.1461,46.2535,46.068,46.1363,20057.0
2024-09-17 13:30:00,47.27,47.31,47.01,47.26,35861.0,46.1656,46.2047,45.9117,46.1559,35861.0
2024-09-17 14:00:00,47.25,47.3,47.05,47.07,50935.0,46.1461,46.1949,45.9508,45.9703,50935.0
2024-09-17 14:30:00,47.06,47.1,46.95,47.01,28819.0,45.9605,45.9996,45.8531,45.9117,28819.0
2024-09-17 15:00:00,46.99,47.02,46.71,46.78,34400.0,45.8922,45.9215,45.6187,45.6871,34400.0
2024-09-17 15:30:00,46.77,46.94,46.67,46.94,263632.0,45.6773,45.8433,45.5796,45.8433,263632.0
2024-09-18 09:30:00,47.11,47.46,46.74,47.1,17928.0,46.0094,46.3512,45.648,45.9996,17928.0
2024-09-18 10:00:00,47.01,47.16,46.7,46.83,23336.0,45.9117,46.0582,45.6089,45.7359,23336.0
2024-09-18 10:30:00,46.73,46.87,46.65,46.86,11451.0,45.6382,45.775,45.5601,45.7652,11451.0
2024-09-18 11:00:00,46.87,46.97,46.83,46.96,9700.0,45.775,45.8726,45.7359,45.8629,9700.0
2024-09-18 11:30:00,46.94,46.96,46.77,46.77,10120.0,45.8433,45.8629,45.6773,45.6773,10120.0
2024-09-18 12:00:00,46.75,46.82,46.73,46.82,6198.0,45.6578,45.7261,45.6382,45.7261,6198.0
2024-09-18 12:30:00,46.79,46.81,46.69,46.77,9639.0,45.6968,45.7164,45.5992,45.6773,9639.0
2024-09-18 13:00:00,46.78,46.91,46.75,46.89,15082.0,45.6871,45.814,45.6578,45.7945,15082.0
2024-09-18 13:30:00,46.9,47.02,46.74,46.86,56340.0,45.8043,45.9215,45.648,45.7652,56340.0
2024-09-18 14:00:00,46.83,47.88,46.83,47.87,137055.0,45.7359,46.7614,45.7359,46.7516,137055.0
2024-09-18 14:30:00,47.84,48.47,47.43,47.46,167290.0,46.7223,47.3376,46.3219,46.3512,167290.0
2024-09-18 15:00:00,47.35,47.74,46.93,47.54,70151.0,46.2438,46.6246,45.8336,46.4293,70151.0
2024-09-18 15:30:00,47.53,47.61,46.92,47.01,228962.0,46.4196,46.4977,45.8238,45.9117,228962.0
2024-09-19 09:30:00,47.97,48.6,47.49,48.46,133753.0,46.8493,47.4646,46.3805,47.3278,133753.0
2024-09-19 10:00:00,48.5,48.53,48.2,48.53,48859.0,47.3669,47.3962,47.0739,47.3962,48859.0
2024-09-19 10:30:00,48.52,48.67,48.17,48.22,44241.0,47.3864,47.5329,47.0446,47.0934,44241.0
2024-09-19 11:00:00,48.16,48.41,48.1,48.39,50317.0,47.0348,47.279,46.9762,47.2595,50317.0
2024-09-19 11:30:00,48.36,48.38,48.04,48.09,111197.0,47.2302,47.2497,46.9176,46.9665,111197.0
2024-09-19 12:00:00,48.08,48.18,48.0,48.12,61101.0,46.9567,47.0544,46.8786,46.9958,61101.0
2024-09-19 12:30:00,48.11,48.31,48.1,48.24,37340.0,46.986,47.1813,46.9762,47.113,37340.0
2024-09-19 13:00:00,48.23,48.31,48.16,48.18,24099.0,47.1032,47.1813,47.0348,47.0544,24099.0
2024-09-19 13:30:00,48.21,48.39,48.21,48.27,23504.0,47.0837,47.2595,47.0837,47.1423,23504.0
2024-09-19 14:00:00,48.28,48.37,48.2,48.3,18095.0,47.152,47.2399,47.0739,47.1716,18095.0
2024-09-19 14:30:00,48.32,48.54,48.3,48.53,121676.0,47.1911,47.406,47.1716,47.3962,121676.0
2024-09-19 15:00:00,48.53,48.58,48.39,48.39,32107.0,47.3962,47.445,47.2595,47.2595,32107.0
2024-09-19 15:30:00,48.36,48.53,48.31,48.46,174816.0,47.2302,47.3962,47.1813,47.3278,174816.0
2024-09-20 09:30:00,48.13,48.28,47.66,47.68,134144.0,47.0055,47.152,46.5465,46.5661,134144.0
2024-09-20 10:00:00,47.68,47.76,47.51,47.68,38689.0,46.5661,46.6442,46.4,46.5661,38689.0
2024-09-20 10:30:00,47.66,47.9,47.66,47.78,20762.0,46.5465,46.7809,46.5465,46.6637,20762.0
2024-09-20 11:00:00,47.82,47.88,47.63,47.63,25542.0,46.7028,46.7614,46.5172,46.5172,25542.0
2024-09-20 11:30:00,47.6,47.82,47.52,47.59,22697.0,46.4879,46.7028,46.4098,46.4782,22697.0
2024-09-20 12:00:00,47.56,47.74,47.51,47.73,22034.0,46.4489,46.6246,46.4,46.6149,22034.0
2024-09-20 12:30:00,47.74,47.9,47.73,47.83,30255.0,46.6246,46.7809,46.6149,46.7125,30255.0
2024-09-20 13:00:00,47.83,47.96,47.81,47.89,21611.0,46.7125,46.8395,46.693,46.7711,21611.0
2024-09-20 13:30:00,47.88,48.09,47.86,48.02,20099.0,46.7614,46.9665,46.7418,46.8981,20099.0
2024-09-20 14:00:00,48.01,48.08,47.96,47.97,18316.0,46.8883,46.9567,46.8395,46.8493,18316.0
2024-09-20 14:30:00,47.96,47.97,47.81,47.86,23415.0,46.8395,46.8493,46.693,46.7418,23415.0
2024-09-20 15:00:00,47.86,47.97,47.76,47.92,36878.0,46.7418,46.8493,46.6442,46.8004,36878.0
2024-09-20 15:30:00,47.93,48.16,47.9,48.02,277379.0,46.8102,47.0348,46.7809,46.8981,277379.0
2024-09-23 09:30:00,48.02,48.45,47.67,47.94,52864.0,46.8981,47.3181,46.5563,46.82,52864.0
2024-09-23 10:00:00,47.97,48.02,47.84,47.9,48478.0,46.8493,46.8981,46.7223,46.7809,48478.0
2024-09-23 10:30:00,47.91,47.93,47.55,47.61,32881.0,46.7907,46.8102,46.4391,46.4977,32881.0
2024-09-23 11:00:00,47.61,47.61,47.29,47.37,30594.0,46.4977,46.4977,46.1852,46.2633,30594.0
2024-09-23 11:30:00,47.39,47.52,47.34,47.5,29669.0,46.2828,46.4098,46.234,46.3903,29669.0
2024-09-23 12:00:00,47.47,47.5,47.28,47.28,23510.0,46.361,46.3903,46.1754,46.1754,23510.0
2024-09-23 12:30:00,47.26,47.45,47.21,47.43,21016.0,46.1559,46.3414,46.107,46.3219,21016.0
2024-09-23 13:00:00,47.41,47.59,47.39,47.59,23034.0,46.3024,46.4782,46.2828,46.4782,23034.0
2024-09-23 13:30:00,47.56,47.63,47.5,47.5,24946.0,46.4489,46.5172,46.3903,46.3903,24946.0
2024-09-23 14:00:00,47.5,47.57,47.45,47.5,42092.0,46.3903,46.4586,46.3414,46.3903,42092.0
2024-09-23 14:30:00,47.5,47.52,47.37,47.37,38788.0,46.3903,46.4098,46.2633,46.2633,38788.0
2024-09-23 15:00:00,47.37,47.5,47.36,47.47,32478.0,46.2633,46.3903,46.2535,46.361,32478.0
2024-09-23 15:30:00,47.47,47.51,47.25,47.3,178573.0,46.361,46.4,46.1461,46.1949,178573.0
2024-09-24 09:30:00,47.66,47.93,47.25,47.7,44264.0,46.5465,46.8102,46.1461,46.5856,44264.0
2024-09-24 10:00:00,47.75,47.75,47.33,47.36,21734.0,46.6344,46.6344,46.2242,46.2535,21734.0
2024-09-24 10:30:00,47.37,47.39,47.14,47.3,30659.0,46.2633,46.2828,46.0387,46.1949,30659.0
2024-09-24 11:00:00,47.3,47.32,47.11,47.11,27308.0,46.1949,46.2145,46.0094,46.0094,27308.0
2024-09-24 11:30:00,47.12,47.14,46.97,47.0,23585.0,46.0191,46.0387,45.8726,45.9019,23585.0
2024-09-24 12:00:00,47.03,47.03,46.81,46.86,25944.0,45.9312,45.9312,45.7164,45.7652,25944.0
2024-09-24 12:30:00,46.87,47.0,46.82,46.96,22191.0,45.775,45.9019,45.7261,45.8629,22191.0
2024-09-24 13:00:00,46.97,47.26,46.96,47.13,22976.0,45.8726,46.1559,45.8629,46.0289,22976.0
2024-09-24 13:30:00,47.15,47.22,47.06,47.1,15583.0,46.0484,46.1168,45.9605,45.9996,15583.0
2024-09-24 14:00:00,47.1,47.15,47.02,47.04,14165.0,45.9996,46.0484,45.9215,45.941,14165.0
2024-09-24 14:30:00,47.03,47.17,46.98,47.07,18403.0,45.9312,46.068,45.8824,45.9703,18403.0
2024-09-24 15:00:00,47.05,47.16,47.05,47.13,22469.0,45.9508,46.0582,45.9508,46.0289,22469.0
2024-09-24 15:30:00,47.13,47.2,46.95,47.02,146401.0,46.0289,46.0973,45.8531,45.9215,146401.0
2024-09-25 09:30:00,46.98,47.09,46.26,46.3,53112.0,45.8824,45.9898,45.1792,45.2183,53112.0
2024-09-25 10:00:00,46.31,46.41,46.04,46.15,46961.0,45.2281,45.3257,44.9644,45.0718,46961.0
2024-09-25 10:30:00,46.12,46.5,46.1,46.38,27863.0,45.0425,45.4136,45.023,45.2964,27863.0
2024-09-25 11:00:00,46.39,46.41,46.22,46.32,25203.0,45.3062,45.3257,45.1402,45.2378,25203.0
2024-09-25 11:30:00,46.3,46.42,46.19,46.36,35236.0,45.2183,45.3355,45.1109,45.2769,35236.0
2024-09-25 12:00:00,46.36,46.45,46.29,46.3,15916.0,45.2769,45.3648,45.2085,45.2183,15916.0
2024-09-25 12:30:00,46.29,46.3,46.13,46.13,15912.0,45.2085,45.2183,45.0523,45.0523,15912.0
2024-09-25 13:00:00,46.13,46.15,46.03,46.07,19307.0,45.0523,45.0718,44.9546,44.9937,19307.0
2024-09-25 13:30:00,46.05,46.09,45.86,46.0,78354.0,44.9741,45.0132,44.7886,44.9253,78354.0
2024-09-25 14:00:00,45.98,46.0,45.84,45.88,63868.0,44.9058,44.9253,44.769,44.8081,63868.0
2024-09-25 14:30:00,45.9,45.96,45.77,45.8,30344.0,44.8276,44.8862,44.7007,44.73,30344.0
2024-09-25 15:00:00,45.79,45.94,45.74,45.89,131710.0,44.7202,44.8667,44.6714,44.8179,131710.0
2024-09-25 15:30:00,45.88,45.88,45.63,45.68,213749.0,44.8081,44.8081,44.5639,44.6128,213749.0
2024-09-26 09:30:00,46.29,46.33,45.76,46.23,89580.0,45.2085,45.2476,44.6909,45.1499,89580.0
2024-09-26 10:00:00,46.21,46.47,46.1,46.28,43515.0,45.1304,45.3843,45.023,45.1988,43515.0
2024-09-26 10:30:00,46.31,46.54,46.26,46.31,31243.0,45.2281,45.4527,45.1792,45.2281,31243.0
2024-09-26 11:00:00,46.29,46.52,46.21,46.45,38092.0,45.2085,45.4332,45.1304,45.3648,38092.0
2024-09-26 11:30:00,46.43,46.49,46.39,46.44,29580.0,45.3453,45.4039,45.3062,45.355,29580.0
2024-09-26 12:00:00,46.42,46.47,46.33,46.33,26849.0,45.3355,45.3843,45.2476,45.2476,26849.0
2024-09-26 12:30:00,46.32,46.45,46.32,46.39,10330.0,45.2378,45.3648,45.2378,45.3062,10330.0
2024-09-26 13:00:00,46.39,46.45,46.3,46.41,18566.0,45.3062,45.3648,45.2183,45.3257,18566.0
2024-09-26 13:30:00,46.41,46.56,46.4,46.52,13970.0,45.3257,45.4722,45.316,45.4332,13970.0
2024-09-26 14:00:00,46.53,46.57,46.47,46.5,20780.0,45.4429,45.482,45.3843,45.4136,20780.0
2024-09-26 14:30:00,46.51,46.51,46.34,46.36,22125.0,45.4234,45.4234,45.2574,45.2769,22125.0
2024-09-26 15:00:00,46.37,46.45,46.29,46.29,24951.0,45.2867,45.3648,45.2085,45.2085,24951.0
2024-09-26 15:30:00,46.28,46.37,46.14,46.32,117898.0,45.1988,45.2867,45.062,45.2378,117898.0
2024-09-27 09:30:00,46.73,46.86,46.02,46.11,78431.0,45.6382,45.7652,44.9448,45.0327,78431.0
2024-09-27 10:00:00,46.1,46.6,45.95,46.52,33743.0,45.023,45.5113,44.8765,45.4332,33743.0
2024-09-27 10:30:00,46.52,46.7,46.46,46.68,76672.0,45.4332,45.6089,45.3746,45.5894,76672.0
2024-09-27 11:00:00,46.67,46.77,46.62,46.72,48298.0,45.5796,45.6773,45.5308,45.6285,48298.0
2024-09-27 11:30:00,46.74,46.79,46.63,46.67,34373.0,45.648,45.6968,45.5406,45.5796,34373.0
2024-09-27 12:00:00,46.67,46.71,46.62,46.69,21880.0,45.5796,45.6187,45.5308,45.5992,21880.0
2024-09-27 12:30:00,46.66,46.67,46.45,46.52,25799.0,45.5699,45.5796,45.3648,45.4332,25799.0
2024-09-27 13:00:00,46.53,46.56,46.44,46.48,20595.0,45.4429,45.4722,45.355,45.3941,20595.0
2024-09-27 13:30:00,46.5,46.52,46.42,46.45,17334.0,45.4136,45.4332,45.3355,45.3648,17334.0
2024-09-27 14:00:00,46.44,46.45,46.25,46.29,21267.0,45.355,45.3648,45.1695,45.2085,21267.0
2024-09-27 14:30:00,46.29,46.44,46.19,46.44,20964.0,45.2085,45.355,45.1109,45.355,20964.0
2024-09-27 15:00:00,46.44,46.49,46.38,46.46,26945.0,45.355,45.4039,45.2964,45.3746,26945.0
2024-09-27 15:30:00,46.47,46.53,46.33,46.47,118167.0,45.3843,45.4429,45.2476,45.3843,118167.0
2024-09-30 09:30:00,46.62,46.8,46.37,46.67,71350.0,45.5308,45.7066,45.2867,45.5796,71350.0
2024-09-30 10:00:00,46.67,47.18,46.67,47.13,33280.0,45.5796,46.0777,45.5796,46.0289,33280.0
2024-09-30 10:30:00,47.15,47.58,47.15,47.38,36526.0,46.0484,46.4684,46.0484,46.2731,36526.0
2024-09-30 11:00:00,47.41,47.55,47.41,47.51,28363.0,46.3024,46.4391,46.3024,46.4,28363.0
2024-09-30 11:30:00,47.51,47.59,47.47,47.55,23201.0,46.4,46.4782,46.361,46.4391,23201.0
2024-09-30 12:00:00,47.53,47.61,47.49,47.53,25351.0,46.4196,46.4977,46.3805,46.4196,25351.0
2024-09-30 12:30:00,47.52,47.59,47.46,47.57,64165.0,46.4098,46.4782,46.3512,46.4586,64165.0
2024-09-30 13:00:00,47.56,47.63,47.47,47.49,23249.0,46.4489,46.5172,46.361,46.3805,23249.0
2024-09-30 13:30:00,47.48,47.54,47.31,47.32,18540.0,46.3707,46.4293,46.2047,46.2145,18540.0
2024-09-30 14:00:00,47.29,47.29,46.68,46.84,36166.0,46.1852,46.1852,45.5894,45.7457,36166.0
2024-09-30 14:30:00,46.84,47.12,46.75,47.01,27444.0,45.7457,46.0191,45.6578,45.9117,27444.0
2024-09-30 15:00:00,47.01,47.01,46.87,47.0,28566.0,45.9117,45.9117,45.775,45.9019,28566.0
2024-09-30 15:30:00,46.98,47.29,46.93,47.22,137719.0,45.8824,46.1852,45.8336,46.1168,137719.0
2024-10-01 09:30:00,46.7,46.76,45.48,45.58,69810.0,45.6089,45.6675,44.4174,44.5151,69810.0
2024-10-01 10:00:00,45.59,45.7,45.08,45.23,56479.0,44.5249,44.6323,44.0268,44.1733,56479.0
2024-10-01 10:30:00,45.25,45.65,45.21,45.65,44963.0,44.1928,44.5835,44.1538,44.5835,44963.0
2024-10-01 11:00:00,45.73,45.9,45.45,45.9,40173.0,44.6616,44.8276,44.3882,44.8276,40173.0
2024-10-01 11:30:00,45.93,46.17,45.92,45.98,23302.0,44.8569,45.0913,44.8472,44.9058,23302.0
2024-10-01 12:00:00,45.92,46.13,45.9,46.1,17638.0,44.8472,45.0523,44.8276,45.023,17638.0
2024-10-01 12:30:00,46.07,46.11,45.87,46.03,24190.0,44.9937,45.0327,44.7983,44.9546,24190.0
2024-10-01 13:00:00,45.99,46.0,45.63,45.63,17097.0,44.9155,44.9253,44.5639,44.5639,17097.0
2024-10-01 13:30:00,45.62,45.87,45.6,45.87,10255.0,44.5542,44.7983,44.5346,44.7983,10255.0
2024-10-01 14:00:00,45.9,46.01,45.86,45.88,18472.0,44.8276,44.9351,44.7886,44.8081,18472.0
2024-10-01 14:30:00,45.9,46.03,45.86,45.88,33499.0,44.8276,44.9546,44.7886,44.8081,33499.0
2024-10-01 15:00:00,45.87,45.97,45.84,45.94,28935.0,44.7983,44.896,44.769,44.8667,28935.0
2024-10-01 15:30:00,45.93,45.93,45.51,45.6,177488.0,44.8569,44.8569,44.4467,44.5346,177488.0
2024-10-02 09:30:00,45.5,46.46,45.19,46.2,146109.0,44.437,45.3746,44.1342,45.1206,146109.0
2024-10-02 10:00:00,46.2,46.55,46.08,46.26,66069.0,45.1206,45.4625,45.0034,45.1792,66069.0
2024-10-02 10:30:00,46.23,46.3,46.04,46.06,68157.0,45.1499,45.2183,44.9644,44.9839,68157.0
2024-10-02 11:00:00,46.05,46.14,45.95,46.11,12906.0,44.9741,45.062,44.8765,45.0327,12906.0
2024-10-02 11:30:00,46.12,46.2,46.08,46.08,24626.0,45.0425,45.1206,45.0034,45.0034,24626.0
2024-10-02 12:00:00,46.1,46.1,45.92,45.93,13006.0,45.023,45.023,44.8472,44.8569,13006.0
2024-10-02 12:30:00,45.91,46.02,45.88,45.91,19155.0,44.8374,44.9448,44.8081,44.8374,19155.0
2024-10-02 13:00:00,45.9,45.93,45.83,45.86,25186.0,44.8276,44.8569,44.7593,44.7886,25186.0
2024-10-02 13:30:00,45.84,45.92,45.78,45.89,47028.0,44.769,44.8472,44.7104,44.8179,47028.0
2024-10-02 14:00:00,45.89,45.99,45.78,45.83,21692.0,44.8179,44.9155,44.7104,44.7593,21692.0
2024-10-02 14:30:00,45.86,45.87,45.68,45.74,28516.0,44.7886,44.7983,44.6128,44.6714,28516.0
2024-10-02 15:00:00,45.75,45.83,45.65,45.66,42575.0,44.6811,44.7593,44.5835,44.5932,42575.0
2024-10-02 15:30:00,45.65,45.77,45.58,45.7,153475.0,44.5835,44.7007,44.5151,44.6323,153475.0
2024-10-03 09:30:00,45.51,45.6,44.96,45.31,62835.0,44.4467,44.5346,43.9096,44.2514,62835.0
2024-10-03 10:00:00,45.34,45.72,45.34,45.51,24788.0,44.2807,44.6518,44.2807,44.4467,24788.0
2024-10-03 10:30:00,45.48,45.63,45.33,45.45,11669.0,44.4174,44.5639,44.271,44.3882,11669.0
2024-10-03 11:00:00,45.47,45.75,45.42,45.63,7822.0,44.4077,44.6811,44.3589,44.5639,7822.0
2024-10-03 11:30:00,45.7,45.86,45.62,45.79,11454.0,44.6323,44.7886,44.5542,44.7202,11454.0
2024-10-03 12:00:00,45.81,46.08,45.81,46.05,25370.0,44.7397,45.0034,44.7397,44.9741,25370.0
2024-10-03 12:30:00,46.04,46.05,45.82,45.83,13355.0,44.9644,44.9741,44.7495,44.7593,13355.0
2024-10-03 13:00:00,45.84,45.87,45.75,45.8,15653.0,44.769,44.7983,44.6811,44.73,15653.0
2024-10-03 13:30:00,45.78,46.07,45.76,46.04,20654.0,44.7104,44.9937,44.6909,44.9644,20654.0
2024-10-03 14:00:00,46.04,46.11,46.01,46.1,35206.0,44.9644,45.0327,44.9351,45.023,35206.0
2024-10-03 14:30:00,46.09,46.09,45.96,45.96,19427.0,45.0132,45.0132,44.8862,44.8862,19427.0
2024-10-03 15:00:00,45.97,46.0,45.84,45.92,74567.0,44.896,44.9253,44.769,44.8472,74567.0
2024-10-03 15:30:00,45.92,46.2,45.89,46.18,134048.0,44.8472,45.1206,44.8179,45.1011,134048.0
2024-10-04 09:30:00,47.03,48.61,46.98,48.08,283099.0,45.9312,47.4743,45.8824,46.9567,283099.0
2024-10-04 10:00:00,48.08,48.1,47.42,47.52,116690.0,46.9567,46.9762,46.3121,46.4098,116690.0
2024-10-04 10:30:00,47.48,47.78,47.27,47.53,60648.0,46.3707,46.6637,46.1656,46.4196,60648.0
2024-10-04 11:00:00,47.56,47.72,47.4,47.52,37346.0,46.4489,46.6051,46.2926,46.4098,37346.0
2024-10-04 11:30:00,47.52,47.54,47.4,47.46,32282.0,46.4098,46.4293,46.2926,46.3512,32282.0
2024-10-04 12:00:00,47.5,47.72,47.5,47.56,17122.0,46.3903,46.6051,46.3903,46.4489,17122.0
2024-10-04 12:30:00,47.55,47.74,47.53,47.7,11716.0,46.4391,46.6246,46.4196,46.5856,11716.0
2024-10-04 13:00:00,47.68,47.83,47.67,47.71,27856.0,46.5661,46.7125,46.5563,46.5953,27856.0
2024-10-04 13:30:00,47.71,47.82,47.58,47.63,28403.0,46.5953,46.7028,46.4684,46.5172,28403.0
2024-10-04 14:00:00,47.64,47.89,47.63,47.84,17801.0,46.527,46.7711,46.5172,46.7223,17801.0
2024-10-04 14:30:00,47.83,47.87,47.71,47.84,25883.0,46.7125,46.7516,46.5953,46.7223,25883.0
2024-10-04 15:00:00,47.83,47.87,47.76,47.84,44699.0,46.7125,46.7516,46.6442,46.7223,44699.0
2024-10-04 15:30:00,47.84,47.94,47.76,47.87,156842.0,46.7223,46.82,46.6442,46.7516,156842.0
2024-10-07 09:30:00,47.53,47.94,47.5,47.73,51368.0,46.4196,46.82,46.3903,46.6149,51368.0
2024-10-07 10:00:00,47.75,47.8,47.5,47.57,17366.0,46.6344,46.6832,46.3903,46.4586,17366.0
2024-10-07 10:30:00,47.59,47.59,47.4,47.41,6731.0,46.4782,46.4782,46.2926,46.3024,6731.0
2024-10-07 11:00:00,47.39,47.73,47.35,47.68,14429.0,46.2828,46.6149,46.2438,46.5661,14429.0
2024-10-07 11:30:00,47.66,47.66,47.47,47.51,5189.0,46.5465,46.5465,46.361,46.4,5189.0
2024-10-07 12:00:00,47.49,47.64,47.48,47.64,6386.0,46.3805,46.527,46.3707,46.527,6386.0
2024-10-07 12:30:00,47.65,47.7,47.63,47.66,4375.0,46.5368,46.5856,46.5172,46.5465,4375.0
2024-10-07 13:00:00,47.65,47.66,47.55,47.57,10832.0,46.5368,46.5465,46.4391,46.4586,10832.0
2024-10-07 13:30:00,47.55,47.55,47.36,47.37,9556.0,46.4391,46.4391,46.2535,46.2633,9556.0
2024-10-07 14:00:00,47.37,47.37,47.24,47.27,6894.0,46.2633,46.2633,46.1363,46.1656,6894.0
2024-10-07 14:30:00,47.25,47.28,46.99,47.17,19087.0,46.1461,46.1754,45.8922,46.068,19087.0
2024-10-07 15:00:00,47.17,47.44,47.16,47.41,18310.0,46.068,46.3317,46.0582,46.3024,18310.0
2024-10-07 15:30:00,47.41,47.54,47.33,47.45,106172.0,46.3024,46.4293,46.2242,46.3414,106172.0
2024-10-08 09:30:00,47.47,47.8,47.33,47.43,36321.0,46.361,46.6832,46.2242,46.3219,36321.0
2024-10-08 10:00:00,47.46,47.59,47.22,47.34,29940.0,46.3512,46.4782,46.1168,46.234,29940.0
2024-10-08 10:30:00,47.32,47.62,47.18,47.54,22567.0,46.2145,46.5075,46.0777,46.4293,22567.0
2024-10-08 11:00:00,47.56,47.61,47.42,47.45,22300.0,46.4489,46.4977,46.3121,46.3414,22300.0
2024-10-08 11:30:00,47.44,47.58,47.41,47.57,23161.0,46.3317,46.4684,46.3024,46.4586,23161.0
2024-10-08 12:00:00,47.55,47.64,47.53,47.58,13611.0,46.4391,46.527,46.4196,46.4684,13611.0
2024-10-08 12:30:00,47.57,47.6,47.48,47.49,7929.0,46.4586,46.4879,46.3707,46.3805,7929.0
2024-10-08 13:00:00,47.5,47.51,47.36,47.39,14549.0,46.3903,46.4,46.2535,46.2828,14549.0
2024-10-08 13:30:00,47.39,47.48,47.35,47.48,9709.0,46.2828,46.3707,46.2438,46.3707,9709.0
2024-10-08 14:00:00,47.47,47.53,47.43,47.52,13708.0,46.361,46.4196,46.3219,46.4098,13708.0
2024-10-08 14:30:00,47.52,47.58,47.45,47.5,15501.0,46.4098,46.4684,46.3414,46.3903,15501.0
2024-10-08 15:00:00,47.49,47.52,47.41,47.52,36146.0,46.3805,46.4098,46.3024,46.4098,36146.0
2024-10-08 15:30:00,47.51,47.52,47.2,47.24,105118.0,46.4,46.4098,46.0973,46.1363,105118.0
2024-10-09 09:30:00,47.38,47.92,47.15,47.88,60783.0,46.2731,46.8004,46.0484,46.7614,60783.0
2024-10-09 10:00:00,47.85,47.9,47.68,47.73,15597.0,46.7321,46.7809,46.5661,46.6149,15597.0
2024-10-09 10:30:00,47.72,47.93,47.59,47.91,10708.0,46.6051,46.8102,46.4782,46.7907,10708.0
2024-10-09 11:00:00,47.93,48.21,47.92,48.19,15571.0,46.8102,47.0837,46.8004,47.0641,15571.0
2024-10-09 11:30:00,48.18,48.34,48.18,48.18,36488.0,47.0544,47.2106,47.0544,47.0544,36488.0
2024-10-09 12:00:00,48.14,48.22,48.13,48.14,92039.0,47.0153,47.0934,47.0055,47.0153,92039.0
2024-10-09 12:30:00,48.15,48.15,48.05,48.12,7482.0,47.0251,47.0251,46.9274,46.9958,7482.0
2024-10-09 13:00:00,48.12,48.13,48.04,48.04,12760.0,46.9958,47.0055,46.9176,46.9176,12760.0
2024-10-09 13:30:00,48.06,48.2,48.01,48.17,13415.0,46.9372,47.0739,46.8883,47.0446,13415.0
2024-10-09 14:00:00,48.17,48.24,48.02,48.04,10492.0,47.0446,47.113,46.8981,46.9176,10492.0
2024-10-09 14:30:00,48.03,48.13,47.97,48.04,9484.0,46.9079,47.0055,46.8493,46.9176,9484.0
2024-10-09 15:00:00,48.01,48.11,47.97,48.11,20673.0,46.8883,46.986,46.8493,46.986,20673.0
2024-10-09 15:30:00,48.12,48.29,48.03,48.2,112225.0,46.9958,47.1618,46.9079,47.0739,112225.0
2024-10-10 09:30:00,47.81,48.02,47.46,47.76,52873.0,46.693,46.8981,46.3512,46.6442,52873.0
2024-10-10 10:00:00,47.73,48.09,47.67,48.05,51853.0,46.6149,46.9665,46.5563,46.9274,51853.0
2024-10-10 10:30:00,48.08,48.24,47.64,47.64,29212.0,46.9567,47.113,46.527,46.527,29212.0
2024-10-10 11:00:00,47.65,47.92,47.65,47.77,33147.0,46.5368,46.8004,46.5368,46.6539,33147.0
2024-10-10 11:30:00,47.79,47.79,47.66,47.68,29014.0,46.6735,46.6735,46.5465,46.5661,29014.0
2024-10-10 12:00:00,47.67,47.71,47.61,47.71,19236.0,46.5563,46.5953,46.4977,46.5953,19236.0
2024-10-10 12:30:00,47.72,47.77,47.65,47.71,9040.0,46.6051,46.6539,46.5368,46.5953,9040.0
2024-10-10 13:00:00,47.7,47.81,47.57,47.78,13283.0,46.5856,46.693,46.4586,46.6637,13283.0
2024-10-10 13:30:00,47.8,47.87,47.53,47.69,10968.0,46.6832,46.7516,46.4196,46.5758,10968.0
2024-10-10 14:00:00,47.67,47.73,47.61,47.72,9219.0,46.5563,46.6149,46.4977,46.6051,9219.0
2024-10-10 14:30:00,47.72,47.8,47.67,47.75,20001.0,46.6051,46.6832,46.5563,46.6344,20001.0
2024-10-10 15:00:00,47.76,47.96,47.76,47.89,47068.0,46.6442,46.8395,46.6442,46.7711,47068.0
2024-10-10 15:30:00,47.89,48.35,47.86,48.3,190986.0,46.7711,47.2204,46.7418,47.1716,190986.0
2024-10-11 09:30:00,48.54,49.93,48.54,49.89,133200.0,47.406,48.7635,47.406,48.7244,133200.0
2024-10-11 10:00:00,49.89,50.27,49.83,50.13,106456.0,48.7244,49.0955,48.6658,48.9588,106456.0
2024-10-11 10:30:00,50.12,50.23,49.99,50.0,34024.0,48.949,49.0565,48.8221,48.8318,34024.0
2024-10-11 11:00:00,49.93,50.17,49.91,50.07,26485.0,48.7635,48.9979,48.744,48.9002,26485.0
2024-10-11 11:30:00,50.07,50.08,49.79,49.79,25557.0,48.9002,48.91,48.6268,48.6268,25557.0
2024-10-11 12:00:00,49.8,49.91,49.63,49.65,28882.0,48.6365,48.744,48.4705,48.49,28882.0
2024-10-11 12:30:00,49.72,49.77,49.59,49.59,21873.0,48.5584,48.6072,48.4314,48.4314,21873.0
2024-10-11 13:00:00,49.59,49.65,49.5,49.63,11115.0,48.4314,48.49,48.3435,48.4705,11115.0
2024-10-11 13:30:00,49.63,49.87,49.55,49.82,21023.0,48.4705,48.7049,48.3924,48.6561,21023.0
2024-10-11 14:00:00,49.84,49.84,49.74,49.76,13793.0,48.6756,48.6756,48.5779,48.5975,13793.0
2024-10-11 14:30:00,49.76,49.8,49.7,49.72,14202.0,48.5975,48.6365,48.5389,48.5584,14202.0
2024-10-11 15:00:00,49.72,50.04,49.71,49.9,32537.0,48.5584,48.8709,48.5486,48.7342,32537.0
2024-10-11 15:30:00,49.91,50.16,49.86,49.99,116073.0,48.744,48.9881,48.6951,48.8221,116073.0
2024-10-14 09:30:00,50.04,50.19,49.56,49.89,30250.0,48.8709,49.0174,48.4021,48.7244,30250.0
2024-10-14 10:00:00,49.84,50.16,49.82,50.09,20495.0,48.6756,48.9881,48.6561,48.9197,20495.0
2024-10-14 10:30:00,50.11,50.28,50.1,50.25,28729.0,48.9393,49.1053,48.9295,49.076,28729.0
2024-10-14 11:00:00,50.32,50.38,50.14,50.22,20365.0,49.1444,49.203,48.9686,49.0467,20365.0
2024-10-14 11:30:00,50.19,50.33,50.14,50.24,20383.0,49.0174,49.1541,48.9686,49.0662,20383.0
2024-10-14 12:00:00,50.23,50.42,50.23,50.32,24776.0,49.0565,49.242,49.0565,49.1444,24776.0
2024-10-14 12:30:00,50.28,50.33,50.25,50.32,22497.0,49.1053,49.1541,49.076,49.1444,22497.0
2024-10-14 13:00:00,50.33,50.34,50.22,50.25,72341.0,49.1541,49.1639,49.0467,49.076,72341.0
2024-10-14 13:30:00,50.24,50.39,50.22,50.39,27702.0,49.0662,49.2127,49.0467,49.2127,27702.0
2024-10-14 14:00:00,50.37,50.37,50.16,50.27,19561.0,49.1932,49.1932,48.9881,49.0955,19561.0
2024-10-14 14:30:00,50.26,50.28,50.11,50.11,19077.0,49.0858,49.1053,48.9393,48.9393,19077.0
2024-10-14 15:00:00,50.1,50.16,50.06,50.15,24702.0,48.9295,48.9881,48.8904,48.9783,24702.0
2024-10-14 15:30:00,50.16,50.24,50.05,50.08,134674.0,48.9881,49.0662,48.8807,48.91,134674.0
2024-10-15 09:30:00,50.28,50.65,49.82,50.4,71870.0,49.1053,49.4667,48.6561,49.2225,71870.0
2024-10-15 10:00:00,50.4,50.96,50.39,50.82,40983.0,49.2225,49.7694,49.2127,49.6327,40983.0
2024-10-15 10:30:00,50.8,51.03,50.46,50.94,90291.0,49.6132,49.8378,49.2811,49.7499,90291.0
2024-10-15 11:00:00,50.94,51.21,50.86,51.04,54632.0,49.7499,50.0136,49.6718,49.8476,54632.0
2024-10-15 11:30:00,51.05,51.08,50.9,50.93,27952.0,49.8573,49.8866,49.7108,49.7401,27952.0
2024-10-15 12:00:00,50.94,51.62,50.93,51.58,63181.0,49.7499,50.414,49.7401,50.3749,63181.0
2024-10-15 12:30:00,51.58,51.7,51.47,51.62,65045.0,50.3749,50.4921,50.2675,50.414,65045.0
2024-10-15 13:00:00,51.6,51.7,51.25,51.33,32867.0,50.3945,50.4921,50.0526,50.1308,32867.0
2024-10-15 13:30:00,51.32,51.4,51.12,51.19,141893.0,50.121,50.1991,49.9257,49.994,141893.0
2024-10-15 14:00:00,51.18,51.23,50.68,50.73,54328.0,49.9843,50.0331,49.496,49.5448,54328.0
2024-10-15 14:30:00,50.73,51.0,50.73,50.91,34100.0,49.5448,49.8085,49.5448,49.7206,34100.0
2024-10-15 15:00:00,50.93,51.02,50.82,50.83,71716.0,49.7401,49.828,49.6327,49.6425,71716.0
2024-10-15 15:30:00,50.81,50.84,50.47,50.51,142528.0,49.6229,49.6522,49.2909,49.3299,142528.0
2024-10-16 09:30:00,51.0,51.55,50.63,51.55,74519.0,49.8085,50.3456,49.4471,50.3456,74519.0
2024-10-16 10:00:00,51.54,51.82,51.27,51.55,55064.0,50.3359,50.6093,50.0722,50.3456,55064.0
2024-10-16 10:30:00,51.53,51.74,51.4,51.45,43624.0,50.3261,50.5312,50.1991,50.248,43624.0
2024-10-16 11:00:00,51.43,51.63,51.32,51.44,37123.0,50.2284,50.4238,50.121,50.2382,37123.0
2024-10-16 11:30:00,51.4,51.57,51.39,51.55,24070.0,50.1991,50.3652,50.1894,50.3456,24070.0
2024-10-16 12:00:00,51.57,51.6,51.4,51.41,70023.0,50.3652,50.3945,50.1991,50.2089,70023.0
2024-10-16 12:30:00,51.4,51.48,51.38,51.42,29021.0,50.1991,50.2773,50.1796,50.2187,29021.0
2024-10-16 13:00:00,51.42,51.42,51.21,51.3,39718.0,50.2187,50.2187,50.0136,50.1015,39718.0
2024-10-16 13:30:00,51.3,51.52,51.27,51.34,105821.0,50.1015,50.3163,50.0722,50.1405,105821.0
2024-10-16 14:00:00,51.35,51.5,51.31,51.31,73257.0,50.1503,50.2968,50.1112,50.1112,73257.0
2024-10-16 14:30:00,51.31,51.33,51.1,51.28,50245.0,50.1112,50.1308,49.9061,50.0819,50245.0
2024-10-16 15:00:00,51.27,51.33,51.12,51.13,38913.0,50.0722,50.1308,49.9257,49.9354,38913.0
2024-10-16 15:30:00,51.14,51.27,50.99,51.09,293021.0,49.9452,50.0722,49.7987,49.8964,293021.0
2024-10-17 09:30:00,50.97,51.55,50.62,51.23,30151.0,49.7792,50.3456,49.4374,50.0331,30151.0
2024-10-17 10:00:00,51.3,51.36,50.83,50.91,30524.0,50.1015,50.1601,49.6425,49.7206,30524.0
2024-10-17 10:30:00,50.91,51.28,50.88,50.99,55332.0,49.7206,50.0819,49.6913,49.7987,55332.0
2024-10-17 11:00:00,51.0,51.07,50.88,50.98,13250.0,49.8085,49.8768,49.6913,49.789,13250.0
2024-10-17 11:30:00,51.0,51.13,50.98,51.03,14213.0,49.8085,49.9354,49.789,49.8378,14213.0
2024-10-17 12:00:00,51.03,51.24,51.03,51.23,59075.0,49.8378,50.0429,49.8378,50.0331,59075.0
2024-10-17 12:30:00,51.23,51.33,51.1,51.3,26121.0,50.0331,50.1308,49.9061,50.1015,26121.0
2024-10-17 13:00:00,51.3,51.31,51.17,51.27,25263.0,50.1015,50.1112,49.9745,50.0722,25263.0
2024-10-17 13:30:00,51.28,51.3,51.18,51.19,12302.0,50.0819,50.1015,49.9843,49.994,12302.0
2024-10-17 14:00:00,51.19,51.22,51.06,51.19,46460.0,49.994,50.0233,49.8671,49.994,46460.0
2024-10-17 14:30:00,51.19,51.28,51.17,51.27,32259.0,49.994,50.0819,49.9745,50.0722,32259.0
2024-10-17 15:00:00,51.29,51.34,51.16,51.23,39339.0,50.0917,50.1405,49.9647,50.0331,39339.0
2024-10-17 15:30:00,51.23,51.23,50.99,51.02,127503.0,50.0331,50.0331,49.7987,49.828,127503.0
2024-10-18 09:30:00,50.94,51.2,50.76,50.95,93581.0,49.7499,50.0038,49.5741,49.7597,93581.0
2024-10-18 10:00:00,50.95,51.1,50.7,50.98,62918.0,49.7597,49.9061,49.5155,49.789,62918.0
2024-10-18 10:30:00,50.98,51.12,50.88,50.89,49539.0,49.789,49.9257,49.6913,49.7011,49539.0
2024-10-18 11:00:00,50.89,51.05,50.85,50.94,50670.0,49.7011,49.8573,49.662,49.7499,50670.0
2024-10-18 11:30:00,50.94,51.12,50.88,51.12,59785.0,49.7499,49.9257,49.6913,49.9257,59785.0
2024-10-18 12:00:00,51.12,51.36,51.09,51.35,46380.0,49.9257,50.1601,49.8964,50.1503,46380.0
2024-10-18 12:30:00,51.36,51.43,51.22,51.24,43529.0,50.1601,50.2284,50.0233,50.0429,43529.0
2024-10-18 13:00:00,51.24,51.28,51.16,51.22,68877.0,50.0429,50.0819,49.9647,50.0233,68877.0
2024-10-18 13:30:00,51.23,51.31,51.18,51.24,46318.0,50.0331,50.1112,49.9843,50.0429,46318.0
2024-10-18 14:00:00,51.23,51.36,51.2,51.34,30851.0,50.0331,50.1601,50.0038,50.1405,30851.0
2024-10-18 14:30:00,51.34,51.39,51.26,51.27,32404.0,50.1405,50.1894,50.0624,50.0722,32404.0
2024-10-18 15:00:00,51.28,51.33,51.2,51.3,48066.0,50.0819,50.1308,50.0038,50.1015,48066.0
2024-10-18 15:30:00,51.29,51.45,51.24,51.25,205656.0,50.0917,50.248,50.0429,50.0526,205656.0
2024-10-21 09:30:00,51.23,51.61,50.67,50.73,137931.0,50.0331,50.4042,49.4862,49.5448,137931.0
2024-10-21 10:00:00,50.72,50.87,50.37,50.37,62950.0,49.535,49.6815,49.1932,49.1932,62950.0
2024-10-21 10:30:00,50.36,50.49,50.17,50.34,104200.0,49.1834,49.3104,48.9979,49.1639,104200.0
2024-10-21 11:00:00,50.34,50.34,49.72,49.84,146036.0,49.1639,49.1639,48.5584,48.6756,146036.0
2024-10-21 11:30:00,49.86,49.96,49.76,49.94,87620.0,48.6951,48.7928,48.5975,48.7733,87620.0
2024-10-21 12:00:00,49.96,50.01,49.83,49.88,99705.0,48.7928,48.8416,48.6658,48.7147,99705.0
2024-10-21 12:30:00,49.89,49.91,49.75,49.84,129957.0,48.7244,48.744,48.5877,48.6756,129957.0
2024-10-21 13:00:00,49.83,50.11,49.83,50.04,96268.0,48.6658,48.9393,48.6658,48.8709,96268.0
2024-10-21 13:30:00,50.04,50.15,49.95,50.01,123190.0,48.8709,48.9783,48.783,48.8416,123190.0
2024-10-21 14:00:00,50.01,50.01,49.76,49.94,70283.0,48.8416,48.8416,48.5975,48.7733,70283.0
2024-10-21 14:30:00,49.93,50.0,49.85,49.88,76367.0,48.7635,48.8318,48.6854,48.7147,76367.0
2024-10-21 15:00:00,49.88,49.93,49.75,49.92,159907.0,48.7147,48.7635,48.5877,48.7537,159907.0
2024-10-21 15:30:00,49.92,49.92,49.33,49.44,457085.0,48.7537,48.7537,48.1775,48.2849,457085.0
2024-10-22 09:30:00,51.58,52.96,51.28,51.95,588562.0,50.3749,51.7227,50.0819,50.7363,588562.0
2024-10-22 10:00:00,51.92,52.04,51.72,51.91,149904.0,50.707,50.8242,50.5117,50.6972,149904.0
2024-10-22 10:30:00,51.9,52.28,51.84,52.13,291080.0,50.6875,51.0586,50.6289,50.9121,291080.0
2024-10-22 11:00:00,52.1,53.07,52.1,52.94,202481.0,50.8828,51.8301,50.8828,51.7032,202481.0
2024-10-22 11:30:00,53.0,53.0,52.65,52.81,227701.0,51.7618,51.7618,51.4199,51.5762,227701.0
2024-10-22 12:00:00,52.8,52.8,52.51,52.67,133181.0,51.5664,51.5664,51.2832,51.4395,133181.0
2024-10-22 12:30:00,52.69,53.01,52.61,52.66,170978.0,51.459,51.7715,51.3809,51.4297,170978.0
2024-10-22 13:00:00,52.66,52.79,52.47,52.57,85718.0,51.4297,51.5567,51.2441,51.3418,85718.0
2024-10-22 13:30:00,52.56,52.6,52.38,52.45,59898.0,51.332,51.3711,51.1562,51.2246,59898.0
2024-10-22 14:00:00,52.45,52.84,52.42,52.76,50152.0,51.2246,51.6055,51.1953,51.5274,50152.0
2024-10-22 14:30:00,52.77,52.87,52.62,52.8,123702.0,51.5371,51.6348,51.3906,51.5664,123702.0
2024-10-22 15:00:00,52.8,52.86,52.61,52.62,78004.0,51.5664,51.625,51.3809,51.3906,78004.0
2024-10-22 15:30:00,52.62,52.86,52.45,52.5,475211.0,51.3906,51.625,51.2246,51.2734,475211.0
2024-10-23 09:30:00,52.19,52.61,51.59,52.1,147655.0,50.9707,51.3809,50.3847,50.8828,147655.0
2024-10-23 10:00:00,52.0,52.24,51.57,51.8,91924.0,50.7851,51.0195,50.3652,50.5898,91924.0
2024-10-23 10:30:00,51.8,51.84,51.38,51.54,60258.0,50.5898,50.6289,50.1796,50.3359,60258.0
2024-10-23 11:00:00,51.54,51.73,51.41,51.64,72126.0,50.3359,50.5214,50.2089,50.4335,72126.0
2024-10-23 11:30:00,51.64,51.75,51.56,51.65,56988.0,50.4335,50.541,50.3554,50.4433,56988.0
2024-10-23 12:00:00,51.66,51.88,51.5,51.83,116204.0,50.4531,50.6679,50.2968,50.6191,116204.0
2024-10-23 12:30:00,51.81,51.97,51.76,51.79,41428.0,50.5996,50.7558,50.5507,50.58,41428.0
2024-10-23 13:00:00,51.77,51.78,51.53,51.54,26664.0,50.5605,50.5703,50.3261,50.3359,26664.0
2024-10-23 13:30:00,51.53,51.53,51.29,51.31,35360.0,50.3261,50.3261,50.0917,50.1112,35360.0
2024-10-23 14:00:00,51.32,51.37,51.16,51.33,46547.0,50.121,50.1698,49.9647,50.1308,46547.0
2024-10-23 14:30:00,51.33,51.65,51.33,51.61,42737.0,50.1308,50.4433,50.1308,50.4042,42737.0
2024-10-23 15:00:00,51.59,51.73,51.57,51.6,59305.0,50.3847,50.5214,50.3652,50.3945,59305.0
2024-10-23 15:30:00,51.59,51.92,51.57,51.91,209982.0,50.3847,50.707,50.3652,50.6972,209982.0
2024-10-24 09:30:00,52.0,52.34,51.7,52.24,57343.0,50.7851,51.1172,50.4921,51.0195,57343.0
2024-10-24 10:00:00,52.22,52.24,51.61,52.08,29265.0,51.0,51.0195,50.4042,50.8633,29265.0
2024-10-24 10:30:00,52.05,52.41,52.0,52.31,17813.0,50.834,51.1855,50.7851,51.0879,17813.0
2024-10-24 11:00:00,52.3,52.41,52.18,52.24,22228.0,51.0781,51.1855,50.9609,51.0195,22228.0
2024-10-24 11:30:00,52.21,52.21,52.11,52.16,14754.0,50.9902,50.9902,50.8926,50.9414,14754.0
2024-10-24 12:00:00,52.16,52.16,51.94,51.96,29093.0,50.9414,50.9414,50.7265,50.7461,29093.0
2024-10-24 12:30:00,51.96,52.29,51.95,52.24,29796.0,50.7461,51.0683,50.7363,51.0195,29796.0
2024-10-24 13:00:00,52.24,52.24,52.07,52.1,13163.0,51.0195,51.0195,50.8535,50.8828,13163.0
2024-10-24 13:30:00,52.1,52.16,51.91,51.91,12616.0,50.8828,50.9414,50.6972,50.6972,12616.0
2024-10-24 14:00:00,51.89,52.04,51.85,51.93,13853.0,50.6777,50.8242,50.6386,50.7168,13853.0
2024-10-24 14:30:00,51.97,52.09,51.91,52.06,42212.0,50.7558,50.873,50.6972,50.8437,42212.0
2024-10-24 15:00:00,52.06,52.29,52.04,52.26,52522.0,50.8437,51.0683,50.8242,51.039,52522.0
2024-10-24 15:30:00,52.26,52.32,52.13,52.17,119145.0,51.039,51.0976,50.9121,50.9512,119145.0
2024-10-25 09:30:00,52.55,52.65,51.88,52.06,35837.0,51.3223,51.4199,50.6679,50.8437,35837.0
2024-10-25 10:00:00,52.06,52.18,51.87,52.18,38471.0,50.8437,50.9609,50.6582,50.9609,38471.0
2024-10-25 10:30:00,52.17,52.21,51.85,51.85,25070.0,50.9512,50.9902,50.6386,50.6386,25070.0
2024-10-25 11:00:00,51.83,51.87,51.58,51.6,53497.0,50.6191,50.6582,50.3749,50.3945,53497.0
2024-10-25 11:30:00,51.59,51.62,51.4,51.5,27026.0,50.3847,50.414,50.1991,50.2968,27026.0
2024-10-25 12:00:00,51.5,51.52,51.43,51.46,18303.0,50.2968,50.3163,50.2284,50.2577,18303.0
2024-10-25 12:30:00,51.48,51.56,51.41,51.45,20192.0,50.2773,50.3554,50.2089,50.248,20192.0
2024-10-25 13:00:00,51.44,51.6,51.39,51.47,22223.0,50.2382,50.3945,50.1894,50.2675,22223.0
2024-10-25 13:30:00,51.47,51.47,51.19,51.36,25246.0,50.2675,50.2675,49.994,50.1601,25246.0
2024-10-25 14:00:00,51.36,51.36,51.15,51.35,19797.0,50.1601,50.1601,49.955,50.1503,19797.0
2024-10-25 14:30:00,51.33,51.46,51.26,51.41,22338.0,50.1308,50.2577,50.0624,50.2089,22338.0
2024-10-25 15:00:00,51.41,51.46,51.27,51.39,52356.0,50.2089,50.2577,50.0722,50.1894,52356.0
2024-10-25 15:30:00,51.4,51.41,51.28,51.37,148414.0,50.1991,50.2089,50.0819,50.1698,148414.0
2024-10-28 09:30:00,51.84,52.05,51.54,51.59,41107.0,50.6289,50.834,50.3359,50.3847,41107.0
2024-10-28 10:00:00,51.55,51.55,51.27,51.49,34073.0,50.3456,50.3456,50.0722,50.287,34073.0
2024-10-28 10:30:00,51.49,52.13,51.49,52.13,30624.0,50.287,50.9121,50.287,50.9121,30624.0
2024-10-28 11:00:00,52.12,52.36,52.1,52.23,33382.0,50.9023,51.1367,50.8828,51.0097,33382.0
2024-10-28 11:30:00,52.24,52.29,52.02,52.04,20632.0,51.0195,51.0683,50.8047,50.8242,20632.0
2024-10-28 12:00:00,52.04,52.45,52.03,52.44,39561.0,50.8242,51.2246,50.8144,51.2148,39561.0
2024-10-28 12:30:00,52.42,52.48,52.24,52.35,27141.0,51.1953,51.2539,51.0195,51.1269,27141.0
2024-10-28 13:00:00,52.36,52.48,52.31,52.45,30505.0,51.1367,51.2539,51.0879,51.2246,30505.0
2024-10-28 13:30:00,52.45,52.63,52.44,52.53,27726.0,51.2246,51.4004,51.2148,51.3027,27726.0
2024-10-28 14:00:00,52.53,52.53,52.4,52.46,18132.0,51.3027,51.3027,51.1758,51.2344,18132.0
2024-10-28 14:30:00,52.47,52.55,52.44,52.49,31390.0,51.2441,51.3223,51.2148,51.2637,31390.0
2024-10-28 15:00:00,52.47,52.64,52.43,52.6,26645.0,51.2441,51.4102,51.2051,51.3711,26645.0
2024-10-28 15:30:00,52.62,52.81,52.5,52.51,123169.0,51.3906,51.5762,51.2734,51.2832,123169.0
2024-10-29 09:30:00,52.32,52.51,52.09,52.13,29105.0,51.0976,51.2832,50.873,50.9121,29105.0
2024-10-29 10:00:00,52.12,52.29,52.01,52.12,22047.0,50.9023,51.0683,50.7949,50.9023,22047.0
2024-10-29 10:30:00,52.11,52.19,51.99,52.01,15805.0,50.8926,50.9707,50.7754,50.7949,15805.0
2024-10-29 11:00:00,51.98,52.08,51.79,52.02,23850.0,50.7656,50.8633,50.58,50.8047,23850.0
2024-10-29 11:30:00,52.02,52.14,52.01,52.02,13540.0,50.8047,50.9219,50.7949,50.8047,13540.0
2024-10-29 12:00:00,52.0,52.11,51.95,52.08,31746.0,50.7851,50.8926,50.7363,50.8633,31746.0
2024-10-29 12:30:00,52.09,52.18,52.02,52.15,19286.0,50.873,50.9609,50.8047,50.9316,19286.0
2024-10-29 13:00:00,52.15,52.19,52.03,52.11,20251.0,50.9316,50.9707,50.8144,50.8926,20251.0
2024-10-29 13:30:00,52.11,52.25,52.05,52.24,22505.0,50.8926,51.0293,50.834,51.0195,22505.0
2024-10-29 14:00:00,52.21,52.25,52.14,52.14,16794.0,50.9902,51.0293,50.9219,50.9219,16794.0
2024-10-29 14:30:00,52.13,52.21,52.1,52.14,22778.0,50.9121,50.9902,50.8828,50.9219,22778.0
2024-10-29 15:00:00,52.13,52.21,52.11,52.12,40129.0,50.9121,50.9902,50.8926,50.9023,40129.0
2024-10-29 15:30:00,52.11,52.22,51.96,52.13,155050.0,50.8926,51.0,50.7461,50.9121,155050.0
2024-10-30 09:30:00,51.95,53.28,51.95,53.22,57268.0,50.7363,52.0352,50.7363,51.9766,57268.0
2024-10-30 10:00:00,53.21,53.85,53.21,53.43,61758.0,51.9669,52.5919,51.9669,52.1817,61758.0
2024-10-30 10:30:00,53.41,53.45,53.02,53.07,25728.0,52.1622,52.2012,51.7813,51.8301,25728.0
2024-10-30 11:00:00,53.09,53.24,52.94,53.01,29260.0,51.8497,51.9962,51.7032,51.7715,29260.0
2024-10-30 11:30:00,53.08,53.24,53.08,53.09,18243.0,51.8399,51.9962,51.8399,51.8497,18243.0
2024-10-30 12:00:00,53.05,53.09,52.93,52.94,13655.0,51.8106,51.8497,51.6934,51.7032,13655.0
2024-10-30 12:30:00,52.95,52.99,52.86,52.88,16634.0,51.7129,51.752,51.625,51.6446,16634.0
2024-10-30 13:00:00,52.89,53.17,52.88,53.1,34540.0,51.6543,51.9278,51.6446,51.8594,34540.0
2024-10-30 13:30:00,53.06,53.11,52.79,52.94,71002.0,51.8204,51.8692,51.5567,51.7032,71002.0
2024-10-30 14:00:00,52.94,53.21,52.94,53.13,41003.0,51.7032,51.9669,51.7032,51.8887,41003.0
2024-10-30 14:30:00,53.13,53.18,53.0,53.12,19996.0,51.8887,51.9376,51.7618,51.879,19996.0
2024-10-30 15:00:00,53.12,53.17,53.04,53.08,30785.0,51.879,51.9278,51.8008,51.8399,30785.0
2024-10-30 15:30:00,53.08,53.09,52.9,52.91,115294.0,51.8399,51.8497,51.6641,51.6739,115294.0
2024-10-31 09:30:00,52.72,53.07,52.46,52.95,36540.0,51.4883,51.8301,51.2344,51.7129,36540.0
2024-10-31 10:00:00,53.08,53.13,52.7,52.87,14670.0,51.8399,51.8887,51.4688,51.6348,14670.0
2024-10-31 10:30:00,52.88,53.0,52.48,52.49,23737.0,51.6446,51.7618,51.2539,51.2637,23737.0
2024-10-31 11:00:00,52.49,52.56,52.37,52.46,22835.0,51.2637,51.332,51.1465,51.2344,22835.0
2024-10-31 11:30:00,52.47,52.61,52.34,52.41,43905.0,51.2441,51.3809,51.1172,51.1855,43905.0
2024-10-31 12:00:00,52.42,52.59,52.37,52.57,10377.0,51.1953,51.3613,51.1465,51.3418,10377.0
2024-10-31 12:30:00,52.54,52.56,52.41,52.42,12830.0,51.3125,51.332,51.1855,51.1953,12830.0
2024-10-31 13:00:00,52.44,52.67,52.44,52.63,13023.0,51.2148,51.4395,51.2148,51.4004,13023.0
2024-10-31 13:30:00,52.63,52.63,52.31,52.45,15545.0,51.4004,51.4004,51.0879,51.2246,15545.0
2024-10-31 14:00:00,52.44,52.52,52.37,52.44,18658.0,51.2148,51.293,51.1465,51.2148,18658.0
2024-10-31 14:30:00,52.44,52.55,52.3,52.52,16999.0,51.2148,51.3223,51.0781,51.293,16999.0
2024-10-31 15:00:00,52.51,52.51,52.34,52.42,25178.0,51.2832,51.2832,51.1172,51.1953,25178.0
2024-10-31 15:30:00,52.44,52.47,52.06,52.08,150707.0,51.2148,51.2441,50.8437,50.8633,150707.0
2024-11-01 09:30:00,52.28,52.94,52.11,52.73,92401.0,51.0586,51.7032,50.8926,51.4981,92401.0
2024-11-01 10:00:00,52.79,52.83,52.51,52.6,39294.0,51.5567,51.5957,51.2832,51.3711,39294.0
2024-11-01 10:30:00,52.6,52.62,52.05,52.22,20962.0,51.3711,51.3906,50.834,51.0,20962.0
2024-11-01 11:00:00,52.19,52.41,52.15,52.41,5323.0,50.9707,51.1855,50.9316,51.1855,5323.0
2024-11-01 11:30:00,52.41,52.42,52.1,52.11,13940.0,51.1855,51.1953,50.8828,50.8926,13940.0
2024-11-01 12:00:00,52.12,52.22,52.11,52.11,10737.0,50.9023,51.0,50.8926,50.8926,10737.0
2024-11-01 12:30:00,52.1,52.14,51.77,51.8,9748.0,50.8828,50.9219,50.5605,50.5898,9748.0
2024-11-01 13:00:00,51.81,51.86,51.78,51.83,11429.0,50.5996,50.6484,50.5703,50.6191,11429.0
2024-11-01 13:30:00,51.82,51.83,51.58,51.68,10117.0,50.6093,50.6191,50.3749,50.4726,10117.0
2024-11-01 14:00:00,51.64,51.71,51.48,51.67,19312.0,50.4335,50.5019,50.2773,50.4628,19312.0
2024-11-01 14:30:00,51.65,51.86,51.65,51.69,21393.0,50.4433,50.6484,50.4433,50.4824,21393.0
2024-11-01 15:00:00,51.71,51.85,51.61,51.61,29812.0,50.5019,50.6386,50.4042,50.4042,29812.0
2024-11-01 15:30:00,51.61,51.65,51.4,51.45,167652.0,50.4042,50.4433,50.1991,50.248,167652.0
2024-11-04 09:30:00,51.33,51.38,50.24,50.39,97085.0,50.1308,50.1796,49.0662,49.2127,97085.0
2024-11-04 10:00:00,50.41,51.27,50.29,51.27,81363.0,49.2323,50.0722,49.1151,50.0722,81363.0
2024-11-04 10:30:00,51.3,51.56,51.14,51.52,27796.0,50.1015,50.3554,49.9452,50.3163,27796.0
2024-11-04 11:00:00,51.51,51.8,51.5,51.59,19326.0,50.3066,50.5898,50.2968,50.3847,19326.0
2024-11-04 11:30:00,51.52,51.54,51.17,51.22,21792.0,50.3163,50.3359,49.9745,50.0233,21792.0
2024-11-04 12:00:00,51.23,51.57,51.23,51.54,14174.0,50.0331,50.3652,50.0331,50.3359,14174.0
2024-11-04 12:30:00,51.57,51.61,51.44,51.48,8749.0,50.3652,50.4042,50.2382,50.2773,8749.0
2024-11-04 13:00:00,51.46,51.48,51.32,51.4,16335.0,50.2577,50.2773,50.121,50.1991,16335.0
2024-11-04 13:30:00,51.41,51.56,51.41,51.55,27788.0,50.2089,50.3554,50.2089,50.3456,27788.0
2024-11-04 14:00:00,51.56,51.57,51.45,51.45,14209.0,50.3554,50.3652,50.248,50.248,14209.0
2024-11-04 14:30:00,51.42,51.46,51.27,51.33,21568.0,50.2187,50.2577,50.0722,50.1308,21568.0
2024-11-04 15:00:00,51.36,51.49,51.3,51.47,25941.0,50.1601,50.287,50.1015,50.2675,25941.0
2024-11-04 15:30:00,51.46,51.5,51.0,51.16,154442.0,50.2577,50.2968,49.8085,49.9647,154442.0
2024-11-05 09:30:00,51.56,51.93,51.0,51.9,34682.0,50.3554,50.7168,49.8085,50.6875,34682.0
2024-11-05 10:00:00,51.96,52.16,51.9,52.02,20048.0,50.7461,50.9414,50.6875,50.8047,20048.0
2024-11-05 10:30:00,52.01,52.33,51.99,52.19,60393.0,50.7949,51.1074,50.7754,50.9707,60393.0
2024-11-05 11:00:00,52.16,52.19,51.99,51.99,15157.0,50.9414,50.9707,50.7754,50.7754,15157.0
2024-11-05 11:30:00,51.98,52.23,51.98,52.13,15278.0,50.7656,51.0097,50.7656,50.9121,15278.0
2024-11-05 12:00:00,52.14,52.14,51.88,51.9,108532.0,50.9219,50.9219,50.6679,50.6875,108532.0
2024-11-05 12:30:00,51.9,52.0,51.9,51.95,9520.0,50.6875,50.7851,50.6875,50.7363,9520.0
2024-11-05 13:00:00,51.98,52.05,51.77,51.79,17672.0,50.7656,50.834,50.5605,50.58,17672.0
2024-11-05 13:30:00,51.77,51.79,51.67,51.68,13797.0,50.5605,50.58,50.4628,50.4726,13797.0
2024-11-05 14:00:00,51.67,51.71,51.6,51.65,21066.0,50.4628,50.5019,50.3945,50.4433,21066.0
2024-11-05 14:30:00,51.65,51.71,51.45,51.46,40670.0,50.4433,50.5019,50.248,50.2577,40670.0
2024-11-05 15:00:00,51.45,51.63,51.43,51.61,33003.0,50.248,50.4238,50.2284,50.4042,33003.0
2024-11-05 15:30:00,51.61,52.08,51.56,52.04,137439.0,50.4042,50.8633,50.3554,50.8242,137439.0
2024-11-06 09:30:00,56.11,59.0,55.58,57.56,419188.0,54.7991,57.6216,54.2815,56.2152,419188.0
2024-11-06 10:00:00,57.58,58.5,57.49,58.21,158873.0,56.2348,57.1333,56.1469,56.85,158873.0
2024-11-06 10:30:00,58.1,58.65,57.85,58.46,123303.0,56.7426,57.2798,56.4984,57.0942,123303.0
2024-11-06 11:00:00,58.47,58.81,58.24,58.71,172378.0,57.104,57.436,56.8793,57.3384,172378.0
2024-11-06 11:30:00,58.75,59.17,58.55,59.14,103978.0,57.3774,57.7876,57.1821,57.7583,103978.0
2024-11-06 12:00:00,59.2,59.33,58.92,59.23,79124.0,57.8169,57.9439,57.5435,57.8462,79124.0
2024-11-06 12:30:00,59.2,59.62,59.1,59.62,101562.0,57.8169,58.2271,57.7192,58.2271,101562.0
2024-11-06 13:00:00,59.63,59.88,59.41,59.44,75113.0,58.2369,58.481,58.022,58.0513,75113.0
2024-11-06 13:30:00,59.46,59.87,59.43,59.78,61116.0,58.0708,58.4713,58.0415,58.3834,61116.0
2024-11-06 14:00:00,59.8,59.91,59.31,59.55,123781.0,58.4029,58.5103,57.9243,58.1587,123781.0
2024-11-06 14:30:00,59.59,59.78,59.48,59.66,86882.0,58.1978,58.3834,58.0904,58.2662,86882.0
2024-11-06 15:00:00,59.69,60.07,59.6,60.04,116905.0,58.2955,58.6666,58.2076,58.6373,116905.0
2024-11-06 15:30:00,60.04,60.41,59.78,60.37,407513.0,58.6373,58.9986,58.3834,58.9596,407513.0
2024-11-07 09:30:00,59.54,59.99,58.14,58.24,100628.0,58.149,58.5885,56.7817,56.8793,100628.0
2024-11-07 10:00:00,58.21,59.2,58.12,58.69,98547.0,56.85,57.8169,56.7621,57.3188,98547.0
2024-11-07 10:30:00,58.74,58.89,58.36,58.45,51743.0,57.3677,57.5142,56.9965,57.0844,51743.0
2024-11-07 11:00:00,58.47,58.47,58.14,58.28,52502.0,57.104,57.104,56.7817,56.9184,52502.0
2024-11-07 11:30:00,58.28,58.68,58.2,58.63,49859.0,56.9184,57.3091,56.8403,57.2602,49859.0
2024-11-07 12:00:00,58.6,58.84,58.55,58.77,83277.0,57.2309,57.4653,57.1821,57.397,83277.0
2024-11-07 12:30:00,58.74,58.85,58.38,58.51,34571.0,57.3677,57.4751,57.0161,57.143,34571.0
2024-11-07 13:00:00,58.52,58.74,58.44,58.6,24384.0,57.1528,57.3677,57.0747,57.2309,24384.0
2024-11-07 13:30:00,58.6,58.68,58.39,58.61,43095.0,57.2309,57.3091,57.0258,57.2407,43095.0
2024-11-07 14:00:00,58.61,58.82,58.03,58.07,82954.0,57.2407,57.4458,56.6742,56.7133,82954.0
2024-11-07 14:30:00,58.07,58.11,57.26,57.98,72470.0,56.7133,56.7524,55.9222,56.6254,72470.0
2024-11-07 15:00:00,58.0,58.02,57.58,57.61,58473.0,56.6449,56.6645,56.2348,56.2641,58473.0
2024-11-07 15:30:00,57.61,58.35,57.39,57.54,388346.0,56.2641,56.9868,56.0492,56.1957,388346.0
2024-11-08 09:30:00,57.53,58.13,57.34,57.99,62521.0,56.1859,56.7719,56.0004,56.6352,62521.0
2024-11-08 10:00:00,58.05,58.34,57.85,57.96,31151.0,56.6938,56.977,56.4984,56.6059,31151.0
2024-11-08 10:30:00,57.95,58.4,57.77,58.39,43914.0,56.5961,57.0356,56.4203,57.0258,43914.0
2024-11-08 11:00:00,58.42,58.43,58.06,58.1,16050.0,57.0551,57.0649,56.7035,56.7426,16050.0
2024-11-08 11:30:00,58.1,58.13,57.72,57.72,30537.0,56.7426,56.7719,56.3715,56.3715,30537.0
2024-11-08 12:00:00,57.7,57.86,57.53,57.61,16896.0,56.352,56.5082,56.1859,56.2641,16896.0
2024-11-08 12:30:00,57.61,57.69,57.55,57.68,12488.0,56.2641,56.3422,56.2055,56.3324,12488.0
2024-11-08 13:00:00,57.66,57.83,57.54,57.72,13294.0,56.3129,56.4789,56.1957,56.3715,13294.0
2024-11-08 13:30:00,57.71,58.04,57.63,58.02,18607.0,56.3617,56.684,56.2836,56.6645,18607.0
2024-11-08 14:00:00,58.01,58.17,57.98,58.1,22298.0,56.6547,56.811,56.6254,56.7426,22298.0
2024-11-08 14:30:00,58.11,58.42,58.1,58.33,26728.0,56.7524,57.0551,56.7426,56.9672,26728.0
2024-11-08 15:00:00,58.32,58.42,58.22,58.4,37330.0,56.9575,57.0551,56.8598,57.0356,37330.0
2024-11-08 15:30:00,58.38,58.48,58.12,58.12,204353.0,57.0161,57.1137,56.7621,56.7621,204353.0
2024-11-11 09:30:00,59.48,60.27,59.0,60.04,104629.0,58.0904,58.8619,57.6216,58.6373,104629.0
2024-11-11 10:00:00,59.96,60.08,59.52,60.05,38773.0,58.5592,58.6763,58.1294,58.647,38773.0
2024-11-11 10:30:00,60.12,60.46,60.07,60.3,33701.0,58.7154,59.0475,58.6666,58.8912,33701.0
2024-11-11 11:00:00,60.28,60.3,60.05,60.26,49908.0,58.8717,58.8912,58.647,58.8521,49908.0
2024-11-11 11:30:00,60.26,60.94,60.26,60.94,65330.0,58.8521,59.5163,58.8521,59.5163,65330.0
2024-11-11 12:00:00,60.94,61.08,60.75,60.87,35215.0,59.5163,59.653,59.3307,59.4479,35215.0
2024-11-11 12:30:00,60.86,60.88,60.64,60.68,27292.0,59.4381,59.4577,59.2233,59.2623,27292.0
2024-11-11 13:00:00,60.66,60.69,59.87,60.1,87349.0,59.2428,59.2721,58.4713,58.6959,87349.0
2024-11-11 13:30:00,60.06,60.2,59.96,60.0,28786.0,58.6568,58.7935,58.5592,58.5982,28786.0
2024-11-11 14:00:00,59.98,60.33,59.92,60.3,28338.0,58.5787,58.9205,58.5201,58.8912,28338.0
2024-11-11 14:30:00,60.21,60.38,60.13,60.3,39860.0,58.8033,58.9693,58.7252,58.8912,39860.0
2024-11-11 15:00:00,60.27,60.33,60.15,60.2,45331.0,58.8619,58.9205,58.7447,58.7935,45331.0
2024-11-11 15:30:00,60.21,60.33,59.95,60.04,159053.0,58.8033,58.9205,58.5494,58.6373,159053.0
2024-11-12 09:30:00,59.47,60.43,59.32,60.13,54157.0,58.0806,59.0182,57.9341,58.7252,54157.0
2024-11-12 10:00:00,60.07,60.1,59.61,59.86,31399.0,58.6666,58.6959,58.2173,58.4615,31399.0
2024-11-12 10:30:00,59.8,59.99,59.58,59.65,16411.0,58.4029,58.5885,58.188,58.2564,16411.0
2024-11-12 11:00:00,59.65,59.82,59.6,59.78,9848.0,58.2564,58.4224,58.2076,58.3834,9848.0
2024-11-12 11:30:00,59.72,59.88,59.61,59.61,16037.0,58.3248,58.481,58.2173,58.2173,16037.0
2024-11-12 12:00:00,59.61,59.7,59.5,59.54,11556.0,58.2173,58.3052,58.1099,58.149,11556.0
2024-11-12 12:30:00,59.54,59.54,59.19,59.19,12743.0,58.149,58.149,57.8071,57.8071,12743.0
2024-11-12 13:00:00,59.2,59.42,59.16,59.37,23047.0,57.8169,58.0318,57.7778,57.9829,23047.0
2024-11-12 13:30:00,59.35,59.56,59.34,59.52,14328.0,57.9634,58.1685,57.9536,58.1294,14328.0
2024-11-12 14:00:00,59.49,59.64,59.44,59.58,13198.0,58.1001,58.2466,58.0513,58.188,13198.0
2024-11-12 14:30:00,59.55,59.66,59.41,59.43,19912.0,58.1587,58.2662,58.022,58.0415,19912.0
2024-11-12 15:00:00,59.45,59.58,59.36,59.5,25890.0,58.0611,58.188,57.9732,58.1099,25890.0
2024-11-12 15:30:00,59.52,59.75,59.44,59.71,157249.0,58.1294,58.3541,58.0513,58.315,157249.0
2024-11-13 09:30:00,60.09,61.21,59.65,61.12,105481.0,58.6861,59.7799,58.2564,59.6921,105481.0
2024-11-13 10:00:00,61.14,61.19,60.64,60.93,58433.0,59.7116,59.7604,59.2233,59.5065,58433.0
2024-11-13 10:30:00,60.94,61.53,60.93,61.26,57647.0,59.5163,60.0925,59.5065,59.8288,57647.0
2024-11-13 11:00:00,61.27,61.4,61.12,61.4,25333.0,59.8385,59.9655,59.6921,59.9655,25333.0
2024-11-13 11:30:00,61.42,61.72,61.38,61.7,130217.0,59.985,60.278,59.946,60.2585,130217.0
2024-11-13 12:00:00,61.72,61.8,61.6,61.6,48830.0,60.278,60.3562,60.1608,60.1608,48830.0
2024-11-13 12:30:00,61.61,61.68,61.35,61.36,37863.0,60.1706,60.239,59.9167,59.9264,37863.0
2024-11-13 13:00:00,61.34,61.35,60.68,60.73,30577.0,59.9069,59.9167,59.2623,59.3112,30577.0
2024-11-13 13:30:00,60.73,60.89,60.46,60.49,26224.0,59.3112,59.4674,59.0475,59.0768,26224.0
2024-11-13 14:00:00,60.47,60.69,60.31,60.42,31057.0,59.0572,59.2721,58.901,59.0084,31057.0
2024-11-13 14:30:00,60.37,60.39,60.17,60.17,18164.0,58.9596,58.9791,58.7642,58.7642,18164.0
2024-11-13 15:00:00,60.16,60.44,60.04,60.36,36267.0,58.7545,59.0279,58.6373,58.9498,36267.0
2024-11-13 15:30:00,60.37,60.5,60.15,60.24,121115.0,58.9596,59.0865,58.7447,58.8326,121115.0
2024-11-14 09:30:00,59.99,60.07,59.46,59.86,64925.0,59.0112,59.0898,58.4898,58.8833,64925.0
2024-11-14 10:00:00,59.76,60.19,59.7,60.18,48392.0,58.7849,59.2079,58.7259,59.1981,48392.0
2024-11-14 10:30:00,60.16,60.63,60.03,60.04,60820.0,59.1784,59.6407,59.0505,59.0603,60820.0
2024-11-14 11:00:00,60.0,60.08,59.76,59.76,15648.0,59.021,59.0997,58.7849,58.7849,15648.0
2024-11-14 11:30:00,59.68,59.84,59.65,59.7,23641.0,58.7062,58.8636,58.6767,58.7259,23641.0
2024-11-14 12:00:00,59.71,59.74,59.56,59.62,16996.0,58.7357,58.7652,58.5882,58.6472,16996.0
2024-11-14 12:30:00,59.61,59.65,59.35,59.4,18888.0,58.6374,58.6767,58.3816,58.4308,18888.0
2024-11-14 13:00:00,59.38,59.47,59.31,59.32,17001.0,58.4111,58.4996,58.3422,58.3521,17001.0
2024-11-14 13:30:00,59.33,59.34,59.16,59.29,16164.0,58.3619,58.3718,58.1947,58.3226,16164.0
2024-11-14 14:00:00,59.29,59.57,59.29,59.56,22938.0,58.3226,58.598,58.3226,58.5882,22938.0
2024-11-14 14:30:00,59.55,59.83,59.52,59.78,17423.0,58.5783,58.8538,58.5488,58.8046,17423.0
2024-11-14 15:00:00,59.75,59.79,59.27,59.72,59566.0,58.7751,58.8144,58.3029,58.7456,59566.0
2024-11-14 15:30:00,59.71,59.78,59.43,59.61,138777.0,58.7357,58.8046,58.4603,58.6374,138777.0
2024-11-15 09:30:00,59.78,60.23,59.66,59.79,49378.0,58.8046,59.2472,58.6865,58.8144,49378.0
2024-11-15 10:00:00,59.74,59.76,58.97,59.05,49166.0,58.7652,58.7849,58.0078,58.0865,49166.0
2024-11-15 10:30:00,58.98,59.03,58.63,58.82,33091.0,58.0176,58.0668,57.6733,57.8602,33091.0
2024-11-15 11:00:00,58.81,59.27,58.78,59.25,47247.0,57.8504,58.3029,57.8209,58.2832,47247.0
2024-11-15 11:30:00,59.24,59.37,58.87,59.3,27649.0,58.2734,58.4013,57.9094,58.3324,27649.0
2024-11-15 12:00:00,59.25,59.3,58.94,59.08,26312.0,58.2832,58.3324,57.9783,58.116,26312.0
2024-11-15 12:30:00,59.06,59.27,59.05,59.21,22783.0,58.0963,58.3029,58.0865,58.2439,22783.0
2024-11-15 13:00:00,59.23,59.41,59.17,59.35,49613.0,58.2636,58.4406,58.2045,58.3816,49613.0
2024-11-15 13:30:00,59.35,59.42,59.09,59.17,35530.0,58.3816,58.4505,58.1258,58.2045,35530.0
2024-11-15 14:00:00,59.19,59.35,58.97,59.25,23689.0,58.2242,58.3816,58.0078,58.2832,23689.0
2024-11-15 14:30:00,59.23,59.5,59.21,59.36,28748.0,58.2636,58.5291,58.2439,58.3914,28748.0
2024-11-15 15:00:00,59.35,59.62,59.34,59.4,34715.0,58.3816,58.6472,58.3718,58.4308,34715.0
2024-11-15 15:30:00,59.42,59.65,59.3,59.52,192191.0,58.4505,58.6767,58.3324,58.5488,192191.0
2024-11-18 09:30:00,59.98,59.98,59.36,59.37,17467.0,59.0013,59.0013,58.3914,58.4013,17467.0
2024-11-18 10:00:00,59.35,59.68,59.28,59.48,35175.0,58.3816,58.7062,58.3127,58.5095,35175.0
2024-11-18 10:30:00,59.48,59.66,59.46,59.58,7676.0,58.5095,58.6865,58.4898,58.6078,7676.0
2024-11-18 11:00:00,59.6,59.67,59.42,59.63,16169.0,58.6275,58.6964,58.4505,58.657,16169.0
2024-11-18 11:30:00,59.66,59.71,59.57,59.63,10646.0,58.6865,58.7357,58.598,58.657,10646.0
2024-11-18 12:00:00,59.6,59.6,59.32,59.42,16271.0,58.6275,58.6275,58.3521,58.4505,16271.0
2024-11-18 12:30:00,59.41,59.57,59.36,59.52,16025.0,58.4406,58.598,58.3914,58.5488,16025.0
2024-11-18 13:00:00,59.5,59.56,59.17,59.17,16944.0,58.5291,58.5882,58.2045,58.2045,16944.0
2024-11-18 13:30:00,59.19,59.3,59.11,59.29,11151.0,58.2242,58.3324,58.1455,58.3226,11151.0
2024-11-18 14:00:00,59.35,59.39,59.22,59.27,8797.0,58.3816,58.4209,58.2537,58.3029,8797.0
2024-11-18 14:30:00,59.23,59.35,59.16,59.3,14374.0,58.2636,58.3816,58.1947,58.3324,14374.0
2024-11-18 15:00:00,59.3,59.43,59.23,59.39,18524.0,58.3324,58.4603,58.2636,58.4209,18524.0
2024-11-18 15:30:00,59.38,59.38,59.12,59.19,83964.0,58.4111,58.4111,58.1553,58.2242,83964.0
2024-11-19 09:30:00,58.08,58.75,57.91,58.75,40259.0,57.1323,57.7914,56.9651,57.7914,40259.0
2024-11-19 10:00:00,58.68,59.0,58.45,58.98,27938.0,57.7225,58.0373,57.4963,58.0176,27938.0
2024-11-19 10:30:00,59.0,59.14,58.64,58.65,31783.0,58.0373,58.175,57.6832,57.693,31783.0
2024-11-19 11:00:00,58.66,58.97,58.54,58.93,21058.0,57.7029,58.0078,57.5848,57.9684,21058.0
2024-11-19 11:30:00,58.91,58.96,58.74,58.83,22671.0,57.9488,57.998,57.7815,57.8701,22671.0
2024-11-19 12:00:00,58.81,58.84,58.71,58.76,16195.0,57.8504,57.8799,57.752,57.8012,16195.0
2024-11-19 12:30:00,58.76,58.9,58.75,58.78,14230.0,57.8012,57.9389,57.7914,57.8209,14230.0
2024-11-19 13:00:00,58.77,58.93,58.67,58.85,21029.0,57.8111,57.9684,57.7127,57.8898,21029.0
2024-11-19 13:30:00,58.85,59.01,58.71,58.93,23640.0,57.8898,58.0471,57.752,57.9684,23640.0
2024-11-19 14:00:00,58.91,58.92,58.56,58.61,75454.0,57.9488,57.9586,57.6045,57.6537,75454.0
2024-11-19 14:30:00,58.59,58.67,58.48,58.64,38368.0,57.634,57.7127,57.5258,57.6832,38368.0
2024-11-19 15:00:00,58.64,58.85,58.56,58.82,29001.0,57.6832,57.8898,57.6045,57.8602,29001.0
2024-11-19 15:30:00,58.8,58.92,58.66,58.81,172218.0,57.8406,57.9586,57.7029,57.8504,172218.0
2024-11-20 09:30:00,58.73,59.17,58.39,58.47,37394.0,57.7717,58.2045,57.4373,57.516,37394.0
2024-11-20 10:00:00,58.47,58.53,58.09,58.47,17784.0,57.516,57.575,57.1422,57.516,17784.0
2024-11-20 10:30:00,58.52,58.89,58.42,58.89,20442.0,57.5651,57.9291,57.4668,57.9291,20442.0
2024-11-20 11:00:00,58.87,59.0,58.43,58.45,22542.0,57.9094,58.0373,57.4766,57.4963,22542.0
2024-11-20 11:30:00,58.42,58.69,58.38,58.45,21644.0,57.4668,57.7324,57.4274,57.4963,21644.0
2024-11-20 12:00:00,58.47,58.51,58.15,58.24,7947.0,57.516,57.5553,57.2012,57.2897,7947.0
2024-11-20 12:30:00,58.23,58.6,58.21,58.48,38607.0,57.2799,57.6438,57.2602,57.5258,38607.0
2024-11-20 13:00:00,58.46,58.56,58.4,58.53,116170.0,57.5061,57.6045,57.4471,57.575,116170.0
2024-11-20 13:30:00,58.53,58.53,58.31,58.43,15405.0,57.575,57.575,57.3586,57.4766,15405.0
2024-11-20 14:00:00,58.39,58.5,58.3,58.48,15339.0,57.4373,57.5455,57.3487,57.5258,15339.0
2024-11-20 14:30:00,58.48,58.61,58.46,58.52,21671.0,57.5258,57.6537,57.5061,57.5651,21671.0
2024-11-20 15:00:00,58.49,58.68,58.45,58.65,23062.0,57.5356,57.7225,57.4963,57.693,23062.0
2024-11-20 15:30:00,58.66,58.75,58.58,58.66,101059.0,57.7029,57.7914,57.6242,57.7029,101059.0
2024-11-21 09:30:00,58.93,59.34,58.67,59.05,77450.0,57.9684,58.3718,57.7127,58.0865,77450.0
2024-11-21 10:00:00,58.97,59.31,58.86,58.98,60564.0,58.0078,58.3422,57.8996,58.0176,60564.0
2024-11-21 10:30:00,58.99,59.8,58.92,59.67,31603.0,58.0275,58.8243,57.9586,58.6964,31603.0
2024-11-21 11:00:00,59.68,59.8,59.27,59.67,55623.0,58.7062,58.8243,58.3029,58.6964,55623.0
2024-11-21 11:30:00,59.7,60.01,59.61,59.79,51525.0,58.7259,59.0308,58.6374,58.8144,51525.0
2024-11-21 12:00:00,59.76,59.76,59.56,59.65,29983.0,58.7849,58.7849,58.5882,58.6767,29983.0
2024-11-21 12:30:00,59.64,59.75,59.56,59.67,25235.0,58.6669,58.7751,58.5882,58.6964,25235.0
2024-11-21 13:00:00,59.68,59.75,59.45,59.57,26218.0,58.7062,58.7751,58.48,58.598,26218.0
2024-11-21 13:30:00,59.58,59.63,59.47,59.56,17117.0,58.6078,58.657,58.4996,58.5882,17117.0
2024-11-21 14:00:00,59.56,59.59,59.43,59.53,19964.0,58.5882,58.6177,58.4603,58.5587,19964.0
2024-11-21 14:30:00,59.53,59.55,59.2,59.32,20482.0,58.5587,58.5783,58.234,58.3521,20482.0
2024-11-21 15:00:00,59.27,59.46,59.27,59.4,23954.0,58.3029,58.4898,58.3029,58.4308,23954.0
2024-11-21 15:30:00,59.38,59.43,59.12,59.14,76123.0,58.4111,58.4603,58.1553,58.175,76123.0
2024-11-22 09:30:00,58.91,59.79,58.91,59.73,34935.0,57.9488,58.8144,57.9488,58.7554,34935.0
2024-11-22 10:00:00,59.8,60.32,59.7,59.89,42257.0,58.8243,59.3358,58.7259,58.9128,42257.0
2024-11-22 10:30:00,59.92,60.09,59.8,60.08,54250.0,58.9423,59.1095,58.8243,59.0997,54250.0
2024-11-22 11:00:00,60.08,60.4,60.01,60.29,21180.0,59.0997,59.4145,59.0308,59.3063,21180.0
2024-11-22 11:30:00,60.23,60.4,60.14,60.35,24811.0,59.2472,59.4145,59.1587,59.3653,24811.0
2024-11-22 12:00:00,60.35,60.54,60.26,60.45,17810.0,59.3653,59.5522,59.2767,59.4636,17810.0
2024-11-22 12:30:00,60.48,60.48,60.17,60.27,23931.0,59.4932,59.4932,59.1882,59.2866,23931.0
2024-11-22 13:00:00,60.3,60.48,60.27,60.37,11967.0,59.3161,59.4932,59.2866,59.385,11967.0
2024-11-22 13:30:00,60.36,60.44,60.29,60.43,10553.0,59.3751,59.4538,59.3063,59.444,10553.0
2024-11-22 14:00:00,60.41,60.61,60.38,60.58,38392.0,59.4243,59.621,59.3948,59.5915,38392.0
2024-11-22 14:30:00,60.58,60.76,60.58,60.67,32260.0,59.5915,59.7686,59.5915,59.6801,32260.0
2024-11-22 15:00:00,60.66,60.68,60.32,60.4,26039.0,59.6702,59.6899,59.3358,59.4145,26039.0
2024-11-22 15:30:00,60.36,60.68,60.36,60.57,118029.0,59.3751,59.6899,59.3751,59.5817,118029.0
2024-11-25 09:30:00,61.61,63.09,61.0,62.58,91603.0,60.6047,62.0606,60.0047,61.5589,91603.0
2024-11-25 10:00:00,62.44,63.19,62.03,63.19,95211.0,61.4212,62.1589,61.0179,62.1589,95211.0
2024-11-25 10:30:00,63.13,63.2,62.7,62.89,63724.0,62.0999,62.1688,61.6769,61.8638,63724.0
2024-11-25 11:00:00,62.88,63.22,62.76,62.76,37823.0,61.854,62.1885,61.736,61.736,37823.0
2024-11-25 11:30:00,62.73,62.79,62.23,62.41,22735.0,61.7064,61.7655,61.2146,61.3917,22735.0
2024-11-25 12:00:00,62.45,62.54,62.19,62.25,20977.0,61.431,61.5195,61.1753,61.2343,20977.0
2024-11-25 12:30:00,62.22,62.32,62.07,62.27,18338.0,61.2048,61.3031,61.0572,61.254,18338.0
2024-11-25 13:00:00,62.33,62.42,62.24,62.26,18984.0,61.313,61.4015,61.2244,61.2441,18984.0
2024-11-25 13:30:00,62.24,62.28,62.02,62.23,26183.0,61.2244,61.2638,61.008,61.2146,26183.0
2024-11-25 14:00:00,62.21,62.33,62.13,62.17,23846.0,61.1949,61.313,61.1162,61.1556,23846.0
2024-11-25 14:30:00,62.17,62.2,62.02,62.06,20202.0,61.1556,61.1851,61.008,61.0474,20202.0
2024-11-25 15:00:00,62.06,62.16,61.92,62.16,31672.0,61.0474,61.1457,60.9097,61.1457,31672.0
2024-11-25 15:30:00,62.15,62.23,61.69,61.76,113777.0,61.1359,61.2146,60.6834,60.7523,113777.0
2024-11-26 09:30:00,61.2,61.45,61.04,61.13,53637.0,60.2014,60.4473,60.044,60.1326,53637.0
2024-11-26 10:00:00,61.22,61.37,60.8,60.87,54918.0,60.2211,60.3686,59.8079,59.8768,54918.0
2024-11-26 10:30:00,60.82,61.11,60.59,60.96,21896.0,59.8276,60.1129,59.6014,59.9653,21896.0
2024-11-26 11:00:00,61.02,61.1,60.76,60.9,11616.0,60.0243,60.103,59.7686,59.9063,11616.0
2024-11-26 11:30:00,60.88,60.9,60.7,60.73,33188.0,59.8866,59.9063,59.7096,59.7391,33188.0
2024-11-26 12:00:00,60.71,61.03,60.66,60.97,28695.0,59.7194,60.0342,59.6702,59.9752,28695.0
2024-11-26 12:30:00,60.98,61.1,60.94,61.02,34224.0,59.985,60.103,59.9457,60.0243,34224.0
2024-11-26 13:00:00,61.03,61.11,60.95,61.05,22769.0,60.0342,60.1129,59.9555,60.0539,22769.0
2024-11-26 13:30:00,61.03,61.15,60.98,61.06,17191.0,60.0342,60.1522,59.985,60.0637,17191.0
2024-11-26 14:00:00,61.06,61.19,61.06,61.17,19223.0,60.0637,60.1916,60.0637,60.1719,19223.0
2024-11-26 14:30:00,61.15,61.21,61.05,61.13,22280.0,60.1522,60.2112,60.0539,60.1326,22280.0
2024-11-26 15:00:00,61.15,61.28,61.1,61.16,52166.0,60.1522,60.2801,60.103,60.1621,52166.0
2024-11-26 15:30:00,61.14,61.34,61.07,61.11,98663.0,60.1424,60.3391,60.0735,60.1129,98663.0
2024-11-27 09:30:00,61.5,61.96,61.25,61.58,33050.0,60.4965,60.949,60.2506,60.5752,33050.0
2024-11-27 10:00:00,61.55,61.76,61.21,61.3,80098.0,60.5457,60.7523,60.2112,60.2998,80098.0
2024-11-27 10:30:00,61.25,61.29,60.98,60.99,29539.0,60.2506,60.2899,59.985,59.9948,29539.0
2024-11-27 11:00:00,61.01,61.24,60.97,60.97,11776.0,60.0145,60.2408,59.9752,59.9752,11776.0
2024-11-27 11:30:00,61.02,61.09,60.81,60.94,35111.0,60.0243,60.0932,59.8178,59.9457,35111.0
2024-11-27 12:00:00,60.89,60.92,60.68,60.88,14763.0,59.8965,59.926,59.6899,59.8866,14763.0
2024-11-27 12:30:00,60.86,60.9,60.73,60.88,8788.0,59.867,59.9063,59.7391,59.8866,8788.0
2024-11-27 13:00:00,60.88,60.9,60.73,60.74,7372.0,59.8866,59.9063,59.7391,59.7489,7372.0
2024-11-27 13:30:00,60.68,60.68,60.44,60.5,17033.0,59.6899,59.6899,59.4538,59.5128,17033.0
2024-11-27 14:00:00,60.48,60.64,60.47,60.56,10473.0,59.4932,59.6505,59.4833,59.5719,10473.0
2024-11-27 14:30:00,60.57,60.72,60.53,60.65,15272.0,59.5817,59.7292,59.5423,59.6604,15272.0
2024-11-27 15:00:00,60.65,60.74,60.57,60.74,29098.0,59.6604,59.7489,59.5817,59.7489,29098.0
2024-11-27 15:30:00,60.73,60.83,60.63,60.69,82594.0,59.7391,59.8374,59.6407,59.6997,82594.0
2024-11-29 09:30:00,61.21,61.44,60.19,60.26,33436.0,60.2112,60.4375,59.2079,59.2767,33436.0
2024-11-29 10:00:00,60.25,60.43,60.18,60.33,29062.0,59.2669,59.444,59.1981,59.3456,29062.0
2024-11-29 10:30:00,60.33,60.58,60.19,60.44,36239.0,59.3456,59.5915,59.2079,59.4538,36239.0
2024-11-29 11:00:00,60.48,60.59,60.29,60.57,20754.0,59.4932,59.6014,59.3063,59.5817,20754.0
2024-11-29 11:30:00,60.59,60.63,60.43,60.52,25580.0,59.6014,59.6407,59.444,59.5325,25580.0
2024-11-29 12:00:00,60.5,60.62,60.42,60.51,33973.0,59.5128,59.6309,59.4341,59.5227,33973.0
2024-11-29 12:30:00,60.51,60.8,60.45,60.51,81612.0,59.5227,59.8079,59.4636,59.5227,81612.0
2024-12-02 09:30:00,60.69,60.71,60.1,60.26,50531.0,59.6997,59.7194,59.1194,59.2767,50531.0
2024-12-02 10:00:00,60.26,60.37,60.0,60.34,18507.0,59.2767,59.385,59.021,59.3554,18507.0
2024-12-02 10:30:00,60.3,60.56,59.98,60.0,21537.0,59.3161,59.5719,59.0013,59.021,21537.0
2024-12-02 11:00:00,59.96,60.28,59.73,60.18,29433.0,58.9816,59.2964,58.7554,59.1981,29433.0
2024-12-02 11:30:00,60.18,60.2,60.02,60.04,34732.0,59.1981,59.2177,59.0407,59.0603,34732.0
2024-12-02 12:00:00,60.05,60.19,59.98,60.03,11641.0,59.0702,59.2079,59.0013,59.0505,11641.0
2024-12-02 12:30:00,60.0,60.33,60.0,60.29,13898.0,59.021,59.3456,59.021,59.3063,13898.0
2024-12-02 13:00:00,60.3,60.39,60.17,60.27,11416.0,59.3161,59.4046,59.1882,59.2866,11416.0
2024-12-02 13:30:00,60.23,60.47,60.22,60.44,14076.0,59.2472,59.4833,59.2374,59.4538,14076.0
2024-12-02 14:00:00,60.44,60.45,60.21,60.29,13604.0,59.4538,59.4636,59.2276,59.3063,13604.0
2024-12-02 14:30:00,60.29,60.47,60.29,60.45,12202.0,59.3063,59.4833,59.3063,59.4636,12202.0
2024-12-02 15:00:00,60.43,60.5,60.31,60.41,35575.0,59.444,59.5128,59.3259,59.4243,35575.0
2024-12-02 15:30:00,60.4,60.48,59.86,59.9,150249.0,59.4145,59.4932,58.8833,58.9226,150249.0
2024-12-03 09:30:00,59.86,60.28,59.79,60.21,21333.0,58.8833,59.2964,58.8144,59.2276,21333.0
2024-12-03 10:00:00,60.14,60.18,59.98,59.99,12931.0,59.1587,59.1981,59.0013,59.0112,12931.0
2024-12-03 10:30:00,60.02,60.02,59.56,59.6,14351.0,59.0407,59.0407,58.5882,58.6275,14351.0
2024-12-03 11:00:00,59.56,59.56,59.01,59.13,25094.0,58.5882,58.5882,58.0471,58.1652,25094.0
2024-12-03 11:30:00,59.1,59.17,58.95,59.05,26257.0,58.1357,58.2045,57.9881,58.0865,26257.0
2024-12-03 12:00:00,59.07,59.38,59.07,59.37,8695.0,58.1062,58.4111,58.1062,58.4013,8695.0
2024-12-03 12:30:00,59.35,59.5,59.32,59.49,13829.0,58.3816,58.5291,58.3521,58.5193,13829.0
2024-12-03 13:00:00,59.51,59.51,59.31,59.36,11379.0,58.539,58.539,58.3422,58.3914,11379.0
2024-12-03 13:30:00,59.33,59.33,59.19,59.22,8242.0,58.3619,58.3619,58.2242,58.2537,8242.0
2024-12-03 14:00:00,59.2,59.36,59.14,59.36,18590.0,58.234,58.3914,58.175,58.3914,18590.0
2024-12-03 14:30:00,59.33,59.35,59.23,59.31,21393.0,58.3619,58.3816,58.2636,58.3422,21393.0
2024-12-03 15:00:00,59.27,59.33,59.17,59.29,15650.0,58.3029,58.3619,58.2045,58.3226,15650.0
2024-12-03 15:30:00,59.3,59.44,59.2,59.29,92978.0,58.3324,58.4701,58.234,58.3226,92978.0
2024-12-04 09:30:00,59.45,59.77,59.25,59.76,44982.0,58.48,58.7947,58.2832,58.7849,44982.0
2024-12-04 10:00:00,59.61,59.74,59.0,59.09,39994.0,58.6374,58.7652,58.0373,58.1258,39994.0
2024-12-04 10:30:00,59.01,59.17,58.88,59.14,20032.0,58.0471,58.2045,57.9193,58.175,20032.0
2024-12-04 11:00:00,59.14,59.14,58.71,58.73,34199.0,58.175,58.175,57.752,57.7717,34199.0
2024-12-04 11:30:00,58.75,58.93,58.67,58.75,24790.0,57.7914,57.9684,57.7127,57.7914,24790.0
2024-12-04 12:00:00,58.7,58.74,58.43,58.52,33721.0,57.7422,57.7815,57.4766,57.5651,33721.0
2024-12-04 12:30:00,58.52,58.75,58.51,58.71,15604.0,57.5651,57.7914,57.5553,57.752,15604.0
2024-12-04 13:00:00,58.69,58.8,58.63,58.7,19988.0,57.7324,57.8406,57.6733,57.7422,19988.0
2024-12-04 13:30:00,58.68,58.86,58.54,58.8,57247.0,57.7225,57.8996,57.5848,57.8406,57247.0
2024-12-04 14:00:00,58.77,58.84,58.59,58.68,31690.0,57.8111,57.8799,57.634,57.7225,31690.0
2024-12-04 14:30:00,58.67,58.89,58.63,58.75,27986.0,57.7127,57.9291,57.6733,57.7914,27986.0
2024-12-04 15:00:00,58.74,59.02,58.73,58.92,36080.0,57.7815,58.057,57.7717,57.9586,36080.0
2024-12-04 15:30:00,58.9,59.24,58.89,59.16,102169.0,57.9389,58.2734,57.9291,58.1947,102169.0
2024-12-05 09:30:00,59.48,60.0,59.18,60.0,25764.0,58.5095,59.021,58.2144,59.021,25764.0
2024-12-05 10:00:00,59.96,60.13,59.47,59.47,45476.0,58.9816,59.1489,58.4996,58.4996,45476.0
2024-12-05 10:30:00,59.46,59.77,59.45,59.58,23758.0,58.4898,58.7947,58.48,58.6078,23758.0
2024-12-05 11:00:00,59.64,59.75,59.47,59.75,21936.0,58.6669,58.7751,58.4996,58.7751,21936.0
2024-12-05 11:30:00,59.76,59.77,59.55,59.57,17158.0,58.7849,58.7947,58.5783,58.598,17158.0
2024-12-05 12:00:00,59.58,59.61,59.44,59.47,22183.0,58.6078,58.6374,58.4701,58.4996,22183.0
2024-12-05 12:30:00,59.46,59.58,59.37,59.54,16676.0,58.4898,58.6078,58.4013,58.5685,16676.0
2024-12-05 13:00:00,59.51,59.52,59.2,59.26,21957.0,58.539,58.5488,58.234,58.2931,21957.0
2024-12-05 13:30:00,59.24,59.3,59.19,59.25,16751.0,58.2734,58.3324,58.2242,58.2832,16751.0
2024-12-05 14:00:00,59.24,59.36,59.15,59.25,21558.0,58.2734,58.3914,58.1849,58.2832,21558.0
2024-12-05 14:30:00,59.29,59.39,59.27,59.33,13862.0,58.3226,58.4209,58.3029,58.3619,13862.0
2024-12-05 15:00:00,59.32,59.67,59.28,59.63,43590.0,58.3521,58.6964,58.3127,58.657,43590.0
2024-12-05 15:30:00,59.63,59.64,59.03,59.13,118683.0,58.657,58.6669,58.0668,58.1652,118683.0
2024-12-06 09:30:00,59.35,59.67,58.71,59.02,53624.0,58.3816,58.6964,57.752,58.057,53624.0
2024-12-06 10:00:00,59.03,59.04,58.38,58.5,38553.0,58.0668,58.0767,57.4274,57.5455,38553.0
2024-12-06 10:30:00,58.5,59.02,58.42,58.95,19444.0,57.5455,58.057,57.4668,57.9881,19444.0
2024-12-06 11:00:00,58.95,58.96,58.73,58.75,65132.0,57.9881,57.998,57.7717,57.7914,65132.0
2024-12-06 11:30:00,58.76,59.1,58.71,59.06,28818.0,57.8012,58.1357,57.752,58.0963,28818.0
2024-12-06 12:00:00,59.07,59.07,58.79,58.91,38867.0,58.1062,58.1062,57.8307,57.9488,38867.0
2024-12-06 12:30:00,58.91,59.09,58.82,59.04,21054.0,57.9488,58.1258,57.8602,58.0767,21054.0
2024-12-06 13:00:00,59.03,59.21,59.01,59.11,14676.0,58.0668,58.2439,58.0471,58.1455,14676.0
2024-12-06 13:30:00,59.04,59.07,58.92,58.98,11874.0,58.0767,58.1062,57.9586,58.0176,11874.0
2024-12-06 14:00:00,58.98,59.12,58.92,59.1,16478.0,58.0176,58.1553,57.9586,58.1357,16478.0
2024-12-06 14:30:00,59.09,59.18,59.01,59.07,20383.0,58.1258,58.2144,58.0471,58.1062,20383.0
2024-12-06 15:00:00,59.08,59.11,58.99,59.08,19807.0,58.116,58.1455,58.0275,58.116,19807.0
2024-12-06 15:30:00,59.07,59.29,58.95,59.16,154915.0,58.1062,58.3226,57.9881,58.1947,154915.0
2024-12-09 09:30:00,58.91,59.56,58.61,59.38,29488.0,57.9488,58.5882,57.6537,58.4111,29488.0
2024-12-09 10:00:00,59.37,59.46,58.86,59.01,18353.0,58.4013,58.4898,57.8996,58.0471,18353.0
2024-12-09 10:30:00,59.02,59.06,58.41,58.58,16180.0,58.057,58.0963,57.4569,57.6242,16180.0
2024-12-09 11:00:00,58.52,58.52,58.3,58.45,10455.0,57.5651,57.5651,57.3487,57.4963,10455.0
2024-12-09 11:30:00,58.47,58.64,58.4,58.53,13520.0,57.516,57.6832,57.4471,57.575,13520.0
2024-12-09 12:00:00,58.55,58.55,58.15,58.21,10690.0,57.5946,57.5946,57.2012,57.2602,10690.0
2024-12-09 12:30:00,58.18,58.29,58.11,58.22,9827.0,57.2307,57.3389,57.1618,57.27,9827.0
2024-12-09 13:00:00,58.2,58.28,58.01,58.05,15270.0,57.2504,57.3291,57.0635,57.1028,15270.0
2024-12-09 13:30:00,58.04,58.12,57.97,58.12,19171.0,57.093,57.1717,57.0241,57.1717,19171.0
2024-12-09 14:00:00,58.1,58.23,57.93,58.15,18367.0,57.152,57.2799,56.9848,57.2012,18367.0
2024-12-09 14:30:00,58.17,58.23,58.07,58.19,17470.0,57.2209,57.2799,57.1225,57.2405,17470.0
2024-12-09 15:00:00,58.19,58.27,58.06,58.22,34570.0,57.2405,57.3192,57.1126,57.27,34570.0
2024-12-09 15:30:00,58.21,58.3,58.01,58.08,136850.0,57.2602,57.3487,57.0635,57.1323,136850.0
2024-12-10 09:30:00,58.18,58.86,57.68,58.86,41271.0,57.2307,57.8996,56.7388,57.8996,41271.0
2024-12-10 10:00:00,58.8,58.8,58.33,58.69,13193.0,57.8406,57.8406,57.3782,57.7324,13193.0
2024-12-10 10:30:00,58.77,59.36,58.77,59.28,13034.0,57.8111,58.3914,57.8111,58.3127,13034.0
2024-12-10 11:00:00,59.29,59.52,59.15,59.41,18792.0,58.3226,58.5488,58.1849,58.4406,18792.0
2024-12-10 11:30:00,59.41,59.59,59.31,59.46,19867.0,58.4406,58.6177,58.3422,58.4898,19867.0
2024-12-10 12:00:00,59.43,59.55,59.28,59.35,23743.0,58.4603,58.5783,58.3127,58.3816,23743.0
2024-12-10 12:30:00,59.3,59.65,59.22,59.22,39599.0,58.3324,58.6767,58.2537,58.2537,39599.0
2024-12-10 13:00:00,59.22,59.39,58.95,58.98,119672.0,58.2537,58.4209,57.9881,58.0176,119672.0
2024-12-10 13:30:00,58.98,59.27,58.74,58.75,117395.0,58.0176,58.3029,57.7815,57.7914,117395.0
2024-12-10 14:00:00,58.77,58.77,58.6,58.71,15111.0,57.8111,57.8111,57.6438,57.752,15111.0
2024-12-10 14:30:00,58.7,58.86,58.66,58.82,12015.0,57.7422,57.8996,57.7029,57.8602,12015.0
2024-12-10 15:00:00,58.81,58.88,58.57,58.59,37456.0,57.8504,57.9193,57.6143,57.634,37456.0
2024-12-10 15:30:00,58.58,58.77,58.35,58.42,141472.0,57.6242,57.8111,57.3979,57.4668,141472.0
2024-12-11 09:30:00,59.25,59.89,58.87,59.58,137067.0,58.2832,58.9128,57.9094,58.6078,137067.0
2024-12-11 10:00:00,59.55,59.64,59.1,59.21,38818.0,58.5783,58.6669,58.1357,58.2439,38818.0
2024-12-11 10:30:00,59.25,59.51,58.99,59.43,58263.0,58.2832,58.539,58.0275,58.4603,58263.0
2024-12-11 11:00:00,59.45,59.46,59.08,59.15,39977.0,58.48,58.4898,58.116,58.1849,39977.0
2024-12-11 11:30:00,59.11,59.4,59.04,59.26,60127.0,58.1455,58.4308,58.0767,58.2931,60127.0
2024-12-11 12:00:00,59.26,59.33,59.07,59.18,25875.0,58.2931,58.3619,58.1062,58.2144,25875.0
2024-12-11 12:30:00,59.2,59.51,59.2,59.49,18497.0,58.234,58.539,58.234,58.5193,18497.0
2024-12-11 13:00:00,59.5,59.59,59.31,59.48,15685.0,58.5291,58.6177,58.3422,58.5095,15685.0
2024-12-11 13:30:00,59.48,59.55,59.25,59.3,23809.0,58.5095,58.5783,58.2832,58.3324,23809.0
2024-12-11 14:00:00,59.28,59.29,58.97,59.15,43489.0,58.3127,58.3226,58.0078,58.1849,43489.0
2024-12-11 14:30:00,59.17,59.24,58.98,59.02,19807.0,58.2045,58.2734,58.0176,58.057,19807.0
2024-12-11 15:00:00,58.87,58.99,58.79,58.89,34164.0,57.9094,58.0275,57.8307,57.9291,34164.0
2024-12-11 15:30:00,58.88,59.0,58.75,58.8,204131.0,57.9193,58.0373,57.7914,57.8406,204131.0
2024-12-12 09:30:00,58.9,59.38,58.55,58.62,54421.0,57.9389,58.4111,57.5946,57.6635,54421.0
2024-12-12 10:00:00,58.6,58.71,58.37,58.71,29393.0,57.6438,57.752,57.4176,57.752,29393.0
2024-12-12 10:30:00,58.72,58.9,58.56,58.87,25667.0,57.7619,57.9389,57.6045,57.9094,25667.0
2024-12-12 11:00:00,58.84,58.85,58.58,58.71,16127.0,57.8799,57.8898,57.6242,57.752,16127.0
2024-12-12 11:30:00,58.71,58.76,58.63,58.68,12699.0,57.752,57.8012,57.6733,57.7225,12699.0
2024-12-12 12:00:00,58.68,58.88,58.63,58.76,23328.0,57.7225,57.9193,57.6733,57.8012,23328.0
2024-12-12 12:30:00,58.7,58.75,58.61,58.72,10541.0,57.7422,57.7914,57.6537,57.7619,10541.0
2024-12-12 13:00:00,58.75,58.88,58.73,58.78,15406.0,57.7914,57.9193,57.7717,57.8209,15406.0
2024-12-12 13:30:00,58.79,58.89,58.74,58.78,45947.0,57.8307,57.9291,57.7815,57.8209,45947.0
2024-12-12 14:00:00,58.79,58.89,58.45,58.45,68494.0,57.8307,57.9291,57.4963,57.4963,68494.0
2024-12-12 14:30:00,58.47,58.64,58.46,58.62,25546.0,57.516,57.6832,57.5061,57.6635,25546.0
2024-12-12 15:00:00,58.62,58.73,58.54,58.56,46796.0,57.6635,57.7717,57.5848,57.6045,46796.0
2024-12-12 15:30:00,58.58,58.61,58.1,58.16,294188.0,57.6242,57.6537,57.152,57.211,294188.0
2024-12-13 09:30:00,58.36,58.55,57.51,57.53,26685.0,57.4078,57.5946,56.5716,56.5913,26685.0
2024-12-13 10:00:00,57.64,57.85,57.44,57.66,29122.0,56.6995,56.9061,56.5028,56.7192,29122.0
2024-12-13 10:30:00,57.65,57.67,57.38,57.51,20631.0,56.7093,56.729,56.4437,56.5716,20631.0
2024-12-13 11:00:00,57.52,57.64,57.37,57.6,16917.0,56.5815,56.6995,56.4339,56.6602,16917.0
2024-12-13 11:30:00,57.57,57.57,57.39,57.55,22902.0,56.6306,56.6306,56.4536,56.611,22902.0
2024-12-13 12:00:00,57.54,57.55,57.26,57.27,18397.0,56.6011,56.611,56.3257,56.3355,18397.0
2024-12-13 12:30:00,57.27,57.52,57.15,57.5,19152.0,56.3355,56.5815,56.2175,56.5618,19152.0
2024-12-13 13:00:00,57.48,57.63,57.44,57.63,25436.0,56.5421,56.6897,56.5028,56.6897,25436.0
2024-12-13 13:30:00,57.61,57.71,57.34,57.35,30753.0,56.67,56.7684,56.4044,56.4142,30753.0
2024-12-13 14:00:00,57.35,57.56,57.35,57.43,33642.0,56.4142,56.6208,56.4142,56.4929,33642.0
2024-12-13 14:30:00,57.44,57.54,57.36,57.43,168938.0,56.5028,56.6011,56.4241,56.4929,168938.0
2024-12-13 15:00:00,57.45,57.58,57.41,57.54,38810.0,56.5126,56.6405,56.4733,56.6011,38810.0
2024-12-13 15:30:00,57.51,57.72,57.49,57.68,95840.0,56.5716,56.7782,56.5519,56.7388,95840.0
2024-12-16 09:30:00,57.68,57.77,57.21,57.34,33537.0,56.7388,56.8274,56.2765,56.4044,33537.0
2024-12-16 10:00:00,57.39,57.51,57.0,57.15,31591.0,56.4536,56.5716,56.0699,56.2175,31591.0
2024-12-16 10:30:00,57.16,57.51,57.14,57.44,35373.0,56.2273,56.5716,56.2077,56.5028,35373.0
2024-12-16 11:00:00,57.43,57.43,57.12,57.19,26050.0,56.4929,56.4929,56.188,56.2568,26050.0
2024-12-16 11:30:00,57.18,57.34,57.12,57.24,30828.0,56.247,56.4044,56.188,56.306,30828.0
2024-12-16 12:00:00,57.23,57.42,57.17,57.3,16128.0,56.2962,56.4831,56.2372,56.365,16128.0
2024-12-16 12:30:00,57.31,57.59,57.21,57.59,17634.0,56.3749,56.6503,56.2765,56.6503,17634.0
2024-12-16 13:00:00,57.6,57.74,57.54,57.56,36023.0,56.6602,56.7979,56.6011,56.6208,36023.0
2024-12-16 13:30:00,57.56,57.63,57.47,57.54,32464.0,56.6208,56.6897,56.5323,56.6011,32464.0
2024-12-16 14:00:00,57.54,57.54,57.26,57.26,30683.0,56.6011,56.6011,56.3257,56.3257,30683.0
2024-12-16 14:30:00,57.27,57.4,57.22,57.38,37287.0,56.3355,56.4634,56.2864,56.4437,37287.0
2024-12-16 15:00:00,57.35,57.53,57.32,57.47,31512.0,56.4142,56.5913,56.3847,56.5323,31512.0
2024-12-16 15:30:00,57.46,57.68,57.24,57.65,139294.0,56.5224,56.7388,56.306,56.7093,139294.0
2024-12-17 09:30:00,57.09,57.41,56.77,57.14,96767.0,56.1585,56.4733,55.8437,56.2077,96767.0
2024-12-17 10:00:00,57.13,57.13,56.42,56.42,51402.0,56.1978,56.1978,55.4994,55.4994,51402.0
2024-12-17 10:30:00,56.48,56.54,56.3,56.47,28981.0,55.5584,55.6174,55.3814,55.5486,28981.0
2024-12-17 11:00:00,56.43,56.57,56.15,56.29,31666.0,55.5092,55.647,55.2338,55.3715,31666.0
2024-12-17 11:30:00,56.27,56.45,56.23,56.42,20381.0,55.3519,55.5289,55.3125,55.4994,20381.0
2024-12-17 12:00:00,56.49,56.49,56.2,56.28,45107.0,55.5683,55.5683,55.283,55.3617,45107.0
2024-12-17 12:30:00,56.28,56.42,56.18,56.36,19514.0,55.3617,55.4994,55.2633,55.4404,19514.0
2024-12-17 13:00:00,56.4,56.43,56.15,56.16,15956.0,55.4797,55.5092,55.2338,55.2436,15956.0
2024-12-17 13:30:00,56.16,56.28,56.07,56.24,19247.0,55.2436,55.3617,55.1551,55.3223,19247.0
2024-12-17 14:00:00,56.26,56.3,56.12,56.13,22468.0,55.342,55.3814,55.2043,55.2141,22468.0
2024-12-17 14:30:00,56.12,56.14,55.9,56.06,43741.0,55.2043,55.224,54.9879,55.1453,43741.0
2024-12-17 15:00:00,56.03,56.07,55.92,56.0,46708.0,55.1158,55.1551,55.0076,55.0863,46708.0
2024-12-17 15:30:00,56.02,56.38,55.93,56.22,199562.0,55.1059,55.4601,55.0174,55.3027,199562.0
2024-12-18 09:30:00,56.57,56.57,56.07,56.23,59933.0,55.647,55.647,55.1551,55.3125,59933.0
2024-12-18 10:00:00,56.25,56.38,56.09,56.1,66211.0,55.3322,55.4601,55.1748,55.1846,66211.0
2024-12-18 10:30:00,56.09,56.36,56.09,56.11,32671.0,55.1748,55.4404,55.1748,55.1945,32671.0
2024-12-18 11:00:00,56.12,56.18,55.87,56.05,33927.0,55.2043,55.2633,54.9584,55.1354,33927.0
2024-12-18 11:30:00,56.02,56.19,55.99,56.17,19048.0,55.1059,55.2732,55.0764,55.2535,19048.0
2024-12-18 12:00:00,56.16,56.29,55.98,56.17,24939.0,55.2436,55.3715,55.0666,55.2535,24939.0
2024-12-18 12:30:00,56.14,56.34,56.13,56.31,26537.0,55.224,55.4207,55.2141,55.3912,26537.0
2024-12-18 13:00:00,56.26,56.47,56.22,56.41,17576.0,55.342,55.5486,55.3027,55.4896,17576.0
2024-12-18 13:30:00,56.4,56.79,56.4,56.56,46343.0,55.4797,55.8634,55.4797,55.6371,46343.0
2024-12-18 14:00:00,56.49,56.49,55.17,55.17,67936.0,55.5683,55.5683,54.2698,54.2698,67936.0
2024-12-18 14:30:00,55.16,55.56,54.36,54.42,88599.0,54.26,54.6534,53.473,53.532,88599.0
2024-12-18 15:00:00,54.44,54.53,53.87,53.92,132446.0,53.5517,53.6402,52.991,53.0402,132446.0
2024-12-18 15:30:00,53.92,53.97,52.7,53.12,443650.0,53.0402,53.0894,51.8401,52.2533,443650.0
2024-12-19 09:30:00,54.18,54.6,53.4,53.53,81777.0,53.296,53.7091,52.5287,52.6566,81777.0
2024-12-19 10:00:00,53.62,53.63,52.64,52.66,94221.0,52.7451,52.7549,51.7811,51.8008,94221.0
2024-12-19 10:30:00,52.61,53.12,52.53,53.04,47995.0,51.7516,52.2533,51.6729,52.1746,47995.0
2024-12-19 11:00:00,52.96,53.28,52.73,53.28,29506.0,52.0959,52.4106,51.8696,52.4106,29506.0
2024-12-19 11:30:00,53.24,53.39,53.07,53.22,61407.0,52.3713,52.5188,52.2041,52.3516,61407.0
2024-12-19 12:00:00,53.24,53.25,53.0,53.13,45295.0,52.3713,52.3811,52.1352,52.2631,45295.0
2024-12-19 12:30:00,53.15,53.15,52.87,52.98,36147.0,52.2828,52.2828,52.0073,52.1155,36147.0
2024-12-19 13:00:00,52.94,52.97,52.63,52.83,35768.0,52.0762,52.1057,51.7712,51.968,35768.0
2024-12-19 13:30:00,52.8,53.11,52.75,53.1,27147.0,51.9385,52.2434,51.8893,52.2336,27147.0
2024-12-19 14:00:00,53.09,53.12,52.62,52.63,37702.0,52.2237,52.2533,51.7614,51.7712,37702.0
2024-12-19 14:30:00,52.64,52.77,52.53,52.57,38721.0,51.7811,51.909,51.6729,51.7122,38721.0
2024-12-19 15:00:00,52.57,52.95,52.46,52.9,80067.0,51.7122,52.086,51.604,52.0368,80067.0
2024-12-19 15:30:00,52.88,52.9,52.32,52.35,232638.0,52.0172,52.0368,51.4663,51.4958,232638.0
2024-12-20 09:30:00,52.09,53.28,52.07,53.21,223892.0,51.2401,52.4106,51.2204,52.3418,223892.0
2024-12-20 10:00:00,53.24,53.55,53.05,53.55,35126.0,52.3713,52.6762,52.1844,52.6762,35126.0
2024-12-20 10:30:00,53.58,53.89,53.47,53.66,64463.0,52.7057,53.0107,52.5975,52.7844,64463.0
2024-12-20 11:00:00,53.63,53.9,53.47,53.51,37496.0,52.7549,53.0205,52.5975,52.6369,37496.0
2024-12-20 11:30:00,53.47,54.06,53.46,53.74,50287.0,52.5975,53.1779,52.5877,52.8631,50287.0
2024-12-20 12:00:00,53.74,53.92,53.66,53.92,52741.0,52.8631,53.0402,52.7844,53.0402,52741.0
2024-12-20 12:30:00,53.89,53.98,53.65,53.83,39309.0,53.0107,53.0992,52.7746,52.9517,39309.0
2024-12-20 13:00:00,53.81,53.83,53.49,53.53,43464.0,52.932,52.9517,52.6172,52.6566,43464.0
2024-12-20 13:30:00,53.51,53.9,53.5,53.7,48023.0,52.6369,53.0205,52.627,52.8238,48023.0
2024-12-20 14:00:00,53.64,53.83,53.58,53.8,53072.0,52.7648,52.9517,52.7057,52.9222,53072.0
2024-12-20 14:30:00,53.78,53.94,53.75,53.89,53767.0,52.9025,53.0599,52.873,53.0107,53767.0
2024-12-20 15:00:00,53.89,53.91,53.68,53.79,61234.0,53.0107,53.0304,52.8041,52.9123,61234.0
2024-12-20 15:30:00,53.8,54.02,53.53,53.7,274294.0,52.9222,53.1386,52.6566,52.8238,274294.0
2024-12-23 09:30:00,53.46,53.8,53.17,53.45,36599.0,52.5877,52.9222,52.3024,52.5779,36599.0
2024-12-23 10:00:00,53.47,53.7,53.27,53.7,25194.0,52.5975,52.8238,52.4008,52.8238,25194.0
2024-12-23 10:30:00,53.74,53.76,53.36,53.53,48229.0,52.8631,52.8828,52.4893,52.6566,48229.0
2024-12-23 11:00:00,53.53,53.65,53.48,53.62,46605.0,52.6566,52.7746,52.6074,52.7451,46605.0
2024-12-23 11:30:00,53.64,53.99,53.59,53.99,11075.0,52.7648,53.1091,52.7156,53.1091,11075.0
2024-12-23 12:00:00,54.08,54.27,53.99,54.2,42933.0,53.1976,53.3845,53.1091,53.3156,42933.0
2024-12-23 12:30:00,54.21,54.32,54.06,54.14,48263.0,53.3255,53.4337,53.1779,53.2566,48263.0
2024-12-23 13:00:00,54.17,54.35,54.12,54.19,39036.0,53.2861,53.4632,53.2369,53.3058,39036.0
2024-12-23 13:30:00,54.19,54.2,54.07,54.16,21277.0,53.3058,53.3156,53.1877,53.2763,21277.0
2024-12-23 14:00:00,54.15,54.18,54.01,54.14,21931.0,53.2664,53.296,53.1287,53.2566,21931.0
2024-12-23 14:30:00,54.16,54.25,54.05,54.15,56686.0,53.2763,53.3648,53.1681,53.2664,56686.0
2024-12-23 15:00:00,54.16,54.32,54.02,54.27,62280.0,53.2763,53.4337,53.1386,53.3845,62280.0
2024-12-23 15:30:00,54.27,54.43,54.24,54.4,141565.0,53.3845,53.5419,53.355,53.5124,141565.0
2024-12-24 09:30:00,54.58,54.79,54.17,54.24,34798.0,53.6894,53.896,53.2861,53.355,34798.0
2024-12-24 10:00:00,54.23,54.29,54.07,54.25,16487.0,53.3451,53.4042,53.1877,53.3648,16487.0
2024-12-24 10:30:00,54.25,54.33,54.08,54.33,18950.0,53.3648,53.4435,53.1976,53.4435,18950.0
2024-12-24 11:00:00,54.34,54.39,54.09,54.25,16891.0,53.4533,53.5025,53.2074,53.3648,16891.0
2024-12-24 11:30:00,54.27,54.47,54.27,54.39,24325.0,53.3845,53.5812,53.3845,53.5025,24325.0
2024-12-24 12:00:00,54.39,54.68,54.36,54.67,19105.0,53.5025,53.7878,53.473,53.778,19105.0
2024-12-24 12:30:00,54.69,55.0,54.49,54.98,55342.0,53.7976,54.1026,53.6009,54.0829,55342.0
2024-12-26 09:30:00,54.51,54.59,54.1,54.31,15324.0,53.6206,53.6993,53.2173,53.4238,15324.0
2024-12-26 10:00:00,54.33,54.53,54.15,54.37,15131.0,53.4435,53.6402,53.2664,53.4829,15131.0
2024-12-26 10:30:00,54.37,54.65,54.32,54.65,43539.0,53.4829,53.7583,53.4337,53.7583,43539.0
2024-12-26 11:00:00,54.61,54.83,54.61,54.8,28639.0,53.7189,53.9353,53.7189,53.9058,28639.0
2024-12-26 11:30:00,54.72,54.95,54.71,54.89,24381.0,53.8271,54.0534,53.8173,53.9944,24381.0
2024-12-26 12:00:00,54.81,54.96,54.76,54.8,20499.0,53.9157,54.0632,53.8665,53.9058,20499.0
2024-12-26 12:30:00,54.8,54.89,54.68,54.79,22015.0,53.9058,53.9944,53.7878,53.896,22015.0
2024-12-26 13:00:00,54.79,55.02,54.79,54.97,16141.0,53.896,54.1222,53.896,54.0731,16141.0
2024-12-26 13:30:00,54.99,54.99,54.86,54.87,11403.0,54.0927,54.0927,53.9649,53.9747,11403.0
2024-12-26 14:00:00,54.89,55.03,54.87,54.93,25001.0,53.9944,54.1321,53.9747,54.0337,25001.0
2024-12-26 14:30:00,54.94,55.05,54.91,55.01,19868.0,54.0436,54.1518,54.014,54.1124,19868.0
2024-12-26 15:00:00,55.0,55.11,54.95,55.06,18968.0,54.1026,54.2108,54.0534,54.1616,18968.0
2024-12-26 15:30:00,55.03,55.46,55.01,55.38,143796.0,54.1321,54.5551,54.1124,54.4764,143796.0
2024-12-27 09:30:00,54.91,55.48,54.91,55.29,12735.0,54.014,54.5747,54.014,54.3878,12735.0
2024-12-27 10:00:00,55.18,55.21,54.26,54.35,17719.0,54.2796,54.3091,53.3746,53.4632,17719.0
2024-12-27 10:30:00,54.26,54.67,54.26,54.52,12843.0,53.3746,53.778,53.3746,53.6304,12843.0
2024-12-27 11:00:00,54.52,54.52,54.22,54.36,11433.0,53.6304,53.6304,53.3353,53.473,11433.0
2024-12-27 11:30:00,54.35,54.39,54.04,54.17,24036.0,53.4632,53.5025,53.1582,53.2861,24036.0
2024-12-27 12:00:00,54.12,54.17,53.95,54.03,9175.0,53.2369,53.2861,53.0697,53.1484,9175.0
2024-12-27 12:30:00,54.07,54.31,54.03,54.26,17524.0,53.1877,53.4238,53.1484,53.3746,17524.0
2024-12-27 13:00:00,54.24,54.36,54.24,54.35,11957.0,53.355,53.473,53.355,53.4632,11957.0
2024-12-27 13:30:00,54.36,54.56,54.33,54.53,14793.0,53.473,53.6698,53.4435,53.6402,14793.0
2024-12-27 14:00:00,54.51,54.68,54.48,54.6,11779.0,53.6206,53.7878,53.5911,53.7091,11779.0
2024-12-27 14:30:00,54.56,54.83,54.56,54.77,15099.0,53.6698,53.9353,53.6698,53.8763,15099.0
2024-12-27 15:00:00,54.73,54.77,54.49,54.54,18268.0,53.837,53.8763,53.6009,53.6501,18268.0
2024-12-27 15:30:00,54.52,54.75,54.34,54.66,142364.0,53.6304,53.8567,53.4533,53.7681,142364.0
2024-12-30 09:30:00,54.3,54.35,53.5,53.53,28333.0,53.414,53.4632,52.627,52.6566,28333.0
2024-12-30 10:00:00,53.53,53.86,53.49,53.62,27487.0,52.6566,52.9812,52.6172,52.7451,27487.0
2024-12-30 10:30:00,53.62,54.11,53.61,54.09,22307.0,52.7451,53.2271,52.7353,53.2074,22307.0
2024-12-30 11:00:00,54.04,54.32,53.97,54.22,16278.0,53.1582,53.4337,53.0894,53.3353,16278.0
2024-12-30 11:30:00,54.2,54.41,54.15,54.34,21255.0,53.3156,53.5222,53.2664,53.4533,21255.0
2024-12-30 12:00:00,54.32,54.42,54.24,54.29,21137.0,53.4337,53.532,53.355,53.4042,21137.0
2024-12-30 12:30:00,54.24,54.47,54.19,54.41,27411.0,53.355,53.5812,53.3058,53.5222,27411.0
2024-12-30 13:00:00,54.39,54.57,54.25,54.41,15934.0,53.5025,53.6796,53.3648,53.5222,15934.0
2024-12-30 13:30:00,54.41,54.6,54.36,54.55,13883.0,53.5222,53.7091,53.473,53.6599,13883.0
2024-12-30 14:00:00,54.54,54.63,54.43,54.57,19928.0,53.6501,53.7386,53.5419,53.6796,19928.0
2024-12-30 14:30:00,54.54,54.63,54.52,54.54,14201.0,53.6501,53.7386,53.6304,53.6501,14201.0
2024-12-30 15:00:00,54.5,54.65,54.46,54.51,29906.0,53.6107,53.7583,53.5714,53.6206,29906.0
2024-12-30 15:30:00,54.48,54.55,54.29,54.31,107075.0,53.5911,53.6599,53.4042,53.4238,107075.0
2024-12-31 09:30:00,54.5,54.81,54.5,54.8,57275.0,53.6107,53.9157,53.6107,53.9058,57275.0
2024-12-31 10:00:00,54.76,54.9,54.6,54.83,22101.0,53.8665,54.0042,53.7091,53.9353,22101.0
2024-12-31 10:30:00,54.75,54.75,54.43,54.43,25174.0,53.8567,53.8567,53.5419,53.5419,25174.0
2024-12-31 11:00:00,54.39,54.58,54.27,54.37,33305.0,53.5025,53.6894,53.3845,53.4829,33305.0
2024-12-31 11:30:00,54.36,54.52,54.31,54.37,11312.0,53.473,53.6304,53.4238,53.4829,11312.0
2024-12-31 12:00:00,54.36,54.41,54.18,54.2,17054.0,53.473,53.5222,53.296,53.3156,17054.0
2024-12-31 12:30:00,54.16,54.52,54.16,54.48,18624.0,53.2763,53.6304,53.2763,53.5911,18624.0
2024-12-31 13:00:00,54.45,54.49,54.13,54.13,21429.0,53.5615,53.6009,53.2468,53.2468,21429.0
2024-12-31 13:30:00,54.15,54.43,54.13,54.3,11294.0,53.2664,53.5419,53.2468,53.414,11294.0
2024-12-31 14:00:00,54.26,54.4,54.13,54.21,20142.0,53.3746,53.5124,53.2468,53.3255,20142.0
2024-12-31 14:30:00,54.16,54.31,54.06,54.3,13455.0,53.2763,53.4238,53.1779,53.414,13455.0
2024-12-31 15:00:00,54.25,54.44,54.11,54.3,50198.0,53.3648,53.5517,53.2271,53.414,50198.0
2024-12-31 15:30:00,54.27,54.29,54.08,54.23,145537.0,53.3845,53.4042,53.1976,53.3451,145537.0
2025-01-02 09:30:00,54.67,55.1,54.4,54.98,32798.0,53.778,54.2009,53.5124,54.0829,32798.0
2025-01-02 10:00:00,54.94,54.96,54.25,54.33,27385.0,54.0436,54.0632,53.3648,53.4435,27385.0
2025-01-02 10:30:00,54.33,54.54,54.2,54.33,14306.0,53.4435,53.6501,53.3156,53.4435,14306.0
2025-01-02 11:00:00,54.37,54.67,54.16,54.63,21456.0,53.4829,53.778,53.2763,53.7386,21456.0
2025-01-02 11:30:00,54.6,54.76,54.48,54.58,28069.0,53.7091,53.8665,53.5911,53.6894,28069.0
2025-01-02 12:00:00,54.59,54.79,54.38,54.4,29299.0,53.6993,53.896,53.4927,53.5124,29299.0
2025-01-02 12:30:00,54.35,54.38,53.9,54.26,43703.0,53.4632,53.4927,53.0205,53.3746,43703.0
2025-01-02 13:00:00,54.22,54.33,54.03,54.18,12955.0,53.3353,53.4435,53.1484,53.296,12955.0
2025-01-02 13:30:00,54.08,54.11,53.85,53.97,44762.0,53.1976,53.2271,52.9713,53.0894,44762.0
2025-01-02 14:00:00,53.99,54.18,53.97,54.17,16261.0,53.1091,53.296,53.0894,53.2861,16261.0
2025-01-02 14:30:00,54.15,54.23,53.98,54.03,20133.0,53.2664,53.3451,53.0992,53.1484,20133.0
2025-01-02 15:00:00,54.03,54.27,54.03,54.21,36411.0,53.1484,53.3845,53.1484,53.3255,36411.0
2025-01-02 15:30:00,54.24,54.35,53.94,54.07,140130.0,53.355,53.4632,53.0599,53.1877,140130.0
2025-01-03 09:30:00,54.34,54.43,53.16,53.2,21703.0,53.4533,53.5419,52.2926,52.3319,21703.0
2025-01-03 10:00:00,53.2,54.08,53.13,54.02,30214.0,52.3319,53.1976,52.2631,53.1386,30214.0
2025-01-03 10:30:00,53.95,54.08,53.81,54.05,26104.0,53.0697,53.1976,52.932,53.1681,26104.0
2025-01-03 11:00:00,54.0,54.06,53.84,53.94,26114.0,53.1189,53.1779,52.9615,53.0599,26114.0
2025-01-03 11:30:00,53.94,54.04,53.89,53.96,19689.0,53.0599,53.1582,53.0107,53.0795,19689.0
2025-01-03 12:00:00,54.01,54.15,53.97,54.08,19229.0,53.1287,53.2664,53.0894,53.1976,19229.0
2025-01-03 12:30:00,54.1,54.25,54.07,54.18,12755.0,53.2173,53.3648,53.1877,53.296,12755.0
2025-01-03 13:00:00,54.22,54.37,54.16,54.36,10557.0,53.3353,53.4829,53.2763,53.473,10557.0
2025-01-03 13:30:00,54.35,54.36,54.21,54.31,18262.0,53.4632,53.473,53.3255,53.4238,18262.0
2025-01-03 14:00:00,54.33,54.4,54.28,54.28,13569.0,53.4435,53.5124,53.3943,53.3943,13569.0
2025-01-03 14:30:00,54.3,54.56,54.29,54.48,24205.0,53.414,53.6698,53.4042,53.5911,24205.0
2025-01-03 15:00:00,54.47,54.71,54.42,54.66,29288.0,53.5812,53.8173,53.532,53.7681,29288.0
2025-01-03 15:30:00,54.66,54.92,54.57,54.89,128697.0,53.7681,54.0239,53.6796,53.9944,128697.0
2025-01-06 09:30:00,55.4,55.7,54.96,55.4,32316.0,54.496,54.7912,54.0632,54.496,32316.0
2025-01-06 10:00:00,55.36,55.6,55.21,55.51,29544.0,54.4567,54.6928,54.3091,54.6043,29544.0
2025-01-06 10:30:00,55.55,55.61,55.18,55.19,42304.0,54.6436,54.7026,54.2796,54.2895,42304.0
2025-01-06 11:00:00,55.24,55.94,55.08,55.86,53820.0,54.3387,55.0272,54.1813,54.9485,53820.0
2025-01-06 11:30:00,55.88,56.12,55.82,56.12,52734.0,54.9682,55.2043,54.9092,55.2043,52734.0
2025-01-06 12:00:00,56.13,56.15,55.72,55.96,18639.0,55.2141,55.2338,54.8108,55.0469,18639.0
2025-01-06 12:30:00,55.92,55.94,55.62,55.8,17608.0,55.0076,55.0272,54.7125,54.8895,17608.0
2025-01-06 13:00:00,55.83,55.83,55.59,55.66,17731.0,54.919,54.919,54.6829,54.7518,17731.0
2025-01-06 13:30:00,55.66,55.69,55.45,55.48,15987.0,54.7518,54.7813,54.5452,54.5747,15987.0
2025-01-06 14:00:00,55.45,55.55,55.29,55.39,13140.0,54.5452,54.6436,54.3878,54.4862,13140.0
2025-01-06 14:30:00,55.41,55.49,55.23,55.25,17206.0,54.5059,54.5846,54.3288,54.3485,17206.0
2025-01-06 15:00:00,55.2,55.25,54.92,55.09,42385.0,54.2993,54.3485,54.0239,54.1911,42385.0
2025-01-06 15:30:00,55.08,55.23,54.93,55.05,147908.0,54.1813,54.3288,54.0337,54.1518,147908.0
2025-01-07 09:30:00,56.09,56.18,55.16,55.22,72713.0,55.1748,55.2633,54.26,54.319,72713.0
2025-01-07 10:00:00,55.16,55.31,54.37,55.13,50060.0,54.26,54.4075,53.4829,54.2305,50060.0
2025-01-07 10:30:00,55.21,55.32,54.72,55.28,28747.0,54.3091,54.4174,53.8271,54.378,28747.0
2025-01-07 11:00:00,55.31,55.49,55.06,55.26,49196.0,54.4075,54.5846,54.1616,54.3583,49196.0
2025-01-07 11:30:00,55.26,55.33,54.96,55.02,25643.0,54.3583,54.4272,54.0632,54.1222,25643.0
2025-01-07 12:00:00,55.0,55.26,54.88,55.12,36875.0,54.1026,54.3583,53.9845,54.2206,36875.0
2025-01-07 12:30:00,55.16,55.32,55.07,55.2,59177.0,54.26,54.4174,54.1714,54.2993,59177.0
2025-01-07 13:00:00,55.18,55.53,55.18,55.44,64325.0,54.2796,54.6239,54.2796,54.5354,64325.0
2025-01-07 13:30:00,55.42,55.52,55.35,55.38,36213.0,54.5157,54.6141,54.4469,54.4764,36213.0
2025-01-07 14:00:00,55.35,55.45,55.14,55.23,41371.0,54.4469,54.5452,54.2403,54.3288,41371.0
2025-01-07 14:30:00,55.19,55.3,55.08,55.1,30243.0,54.2895,54.3977,54.1813,54.2009,30243.0
2025-01-07 15:00:00,55.1,55.1,54.76,54.84,50292.0,54.2009,54.2009,53.8665,53.9452,50292.0
2025-01-07 15:30:00,54.81,55.46,54.8,55.41,170196.0,53.9157,54.5551,53.9058,54.5059,170196.0
2025-01-08 09:30:00,54.89,55.06,54.16,54.48,37917.0,53.9944,54.1616,53.2763,53.5911,37917.0
2025-01-08 10:00:00,54.37,54.63,54.04,54.15,33592.0,53.4829,53.7386,53.1582,53.2664,33592.0
2025-01-08 10:30:00,54.03,54.48,54.03,54.45,25919.0,53.1484,53.5911,53.1484,53.5615,25919.0
2025-01-08 11:00:00,54.37,54.78,54.37,54.56,18688.0,53.4829,53.8862,53.4829,53.6698,18688.0
2025-01-08 11:30:00,54.6,54.84,54.55,54.71,20798.0,53.7091,53.9452,53.6599,53.8173,20798.0
2025-01-08 12:00:00,54.7,54.75,54.55,54.55,16659.0,53.8075,53.8567,53.6599,53.6599,16659.0
2025-01-08 12:30:00,54.57,54.64,54.48,54.57,14056.0,53.6796,53.7484,53.5911,53.6796,14056.0
2025-01-08 13:00:00,54.6,55.0,54.57,54.97,13102.0,53.7091,54.1026,53.6796,54.0731,13102.0
2025-01-08 13:30:00,54.93,54.93,54.58,54.79,28882.0,54.0337,54.0337,53.6894,53.896,28882.0
2025-01-08 14:00:00,54.75,54.97,54.74,54.83,12558.0,53.8567,54.0731,53.8468,53.9353,12558.0
2025-01-08 14:30:00,54.8,54.81,54.64,54.72,21890.0,53.9058,53.9157,53.7484,53.8271,21890.0
2025-01-08 15:00:00,54.73,54.78,54.65,54.77,23525.0,53.837,53.8862,53.7583,53.8763,23525.0
2025-01-08 15:30:00,54.78,55.01,54.74,54.86,99276.0,53.8862,54.1124,53.8468,53.9649,99276.0
2025-01-10 09:30:00,54.1,54.44,53.25,53.53,104633.0,53.2173,53.5517,52.3811,52.6566,104633.0
2025-01-10 10:00:00,53.5,53.5,52.81,53.32,55958.0,52.627,52.627,51.9483,52.45,55958.0
2025-01-10 10:30:00,53.3,53.45,52.97,53.21,24749.0,52.4303,52.5779,52.1057,52.3418,24749.0
2025-01-10 11:00:00,53.14,53.34,53.0,53.0,143671.0,52.2729,52.4697,52.1352,52.1352,143671.0
2025-01-10 11:30:00,53.0,53.24,52.93,52.96,28510.0,52.1352,52.3713,52.0664,52.0959,28510.0
2025-01-10 12:00:00,52.93,52.99,52.81,52.91,43288.0,52.0664,52.1254,51.9483,52.0467,43288.0
2025-01-10 12:30:00,52.9,53.11,52.89,53.0,34681.0,52.0368,52.2434,52.027,52.1352,34681.0
2025-01-10 13:00:00,53.01,53.48,52.89,53.39,21611.0,52.145,52.6074,52.027,52.5188,21611.0
2025-01-10 13:30:00,53.33,53.46,53.26,53.45,54884.0,52.4598,52.5877,52.391,52.5779,54884.0
2025-01-10 14:00:00,53.37,53.39,53.11,53.22,54118.0,52.4992,52.5188,52.2434,52.3516,54118.0
2025-01-10 14:30:00,53.2,53.45,53.1,53.36,29847.0,52.3319,52.5779,52.2336,52.4893,29847.0
2025-01-10 15:00:00,53.38,53.46,53.19,53.26,17916.0,52.509,52.5877,52.3221,52.391,17916.0
2025-01-10 15:30:00,53.24,53.45,53.2,53.36,219951.0,52.3713,52.5779,52.3319,52.4893,219951.0
2025-01-13 09:30:00,53.0,53.66,52.9,53.53,34234.0,52.1352,52.7844,52.0368,52.6566,34234.0
2025-01-13 10:00:00,53.48,53.53,53.05,53.12,32484.0,52.6074,52.6566,52.1844,52.2533,32484.0
2025-01-13 10:30:00,53.07,53.59,53.07,53.51,21782.0,52.2041,52.7156,52.2041,52.6369,21782.0
2025-01-13 11:00:00,53.5,53.52,53.15,53.15,41454.0,52.627,52.6467,52.2828,52.2828,41454.0
2025-01-13 11:30:00,53.15,53.29,53.03,53.15,19313.0,52.2828,52.4205,52.1647,52.2828,19313.0
2025-01-13 12:00:00,53.12,53.39,53.08,53.26,14368.0,52.2533,52.5188,52.2139,52.391,14368.0
2025-01-13 12:30:00,53.24,53.4,53.18,53.37,15135.0,52.3713,52.5287,52.3123,52.4992,15135.0
2025-01-13 13:00:00,53.32,53.45,53.27,53.43,13099.0,52.45,52.5779,52.4008,52.5582,13099.0
2025-01-13 13:30:00,53.48,53.56,53.36,53.44,26050.0,52.6074,52.6861,52.4893,52.568,26050.0
2025-01-13 14:00:00,53.44,53.62,53.41,53.62,21140.0,52.568,52.7451,52.5385,52.7451,21140.0
2025-01-13 14:30:00,53.63,53.83,53.58,53.81,28634.0,52.7549,52.9517,52.7057,52.932,28634.0
2025-01-13 15:00:00,53.79,53.9,53.71,53.85,29853.0,52.9123,53.0205,52.8336,52.9713,29853.0
2025-01-13 15:30:00,53.84,54.43,53.82,54.38,152131.0,52.9615,53.5419,52.9418,53.4927,152131.0
2025-01-14 09:30:00,55.03,55.45,54.76,55.27,59328.0,54.1321,54.5452,53.8665,54.3682,59328.0
2025-01-14 10:00:00,55.29,55.69,55.25,55.52,33602.0,54.3878,54.7813,54.3485,54.6141,33602.0
2025-01-14 10:30:00,55.49,55.85,55.44,55.76,46293.0,54.5846,54.9387,54.5354,54.8502,46293.0
2025-01-14 11:00:00,55.76,55.76,55.44,55.47,77401.0,54.8502,54.8502,54.5354,54.5649,77401.0
2025-01-14 11:30:00,55.5,55.54,55.28,55.4,29037.0,54.5944,54.6338,54.378,54.496,29037.0
2025-01-14 12:00:00,55.36,55.83,55.36,55.75,49868.0,54.4567,54.919,54.4567,54.8403,49868.0
2025-01-14 12:30:00,55.75,56.15,55.64,56.06,44831.0,54.8403,55.2338,54.7321,55.1453,44831.0
2025-01-14 13:00:00,56.04,56.26,55.98,56.23,27639.0,55.1256,55.342,55.0666,55.3125,27639.0
2025-01-14 13:30:00,56.24,56.55,56.16,56.43,21531.0,55.3223,55.6273,55.2436,55.5092,21531.0
2025-01-14 14:00:00,56.41,56.61,56.23,56.48,23841.0,55.4896,55.6863,55.3125,55.5584,23841.0
2025-01-14 14:30:00,56.46,56.51,56.22,56.23,110871.0,55.5388,55.5879,55.3027,55.3125,110871.0
2025-01-14 15:00:00,56.24,56.4,56.1,56.32,127700.0,55.3223,55.4797,55.1846,55.401,127700.0
2025-01-14 15:30:00,56.33,56.53,56.17,56.51,153757.0,55.4109,55.6076,55.2535,55.5879,153757.0
2025-01-15 09:30:00,58.64,58.91,58.11,58.86,194700.0,57.6832,57.9488,57.1618,57.8996,194700.0
2025-01-15 10:00:00,58.86,58.89,58.28,58.37,51418.0,57.8996,57.9291,57.3291,57.4176,51418.0
2025-01-15 10:30:00,58.4,58.44,57.85,57.94,67392.0,57.4471,57.4864,56.9061,56.9946,67392.0
2025-01-15 11:00:00,57.98,58.09,57.85,57.97,37857.0,57.034,57.1422,56.9061,57.0241,37857.0
2025-01-15 11:30:00,57.95,58.02,57.53,57.67,39521.0,57.0044,57.0733,56.5913,56.729,39521.0
2025-01-15 12:00:00,57.7,57.84,57.5,57.61,29108.0,56.7585,56.8962,56.5618,56.67,29108.0
2025-01-15 12:30:00,57.53,57.73,57.45,57.53,21395.0,56.5913,56.788,56.5126,56.5913,21395.0
2025-01-15 13:00:00,57.53,57.82,57.48,57.82,15546.0,56.5913,56.8766,56.5421,56.8766,15546.0
2025-01-15 13:30:00,57.83,58.11,57.71,58.09,50601.0,56.8864,57.1618,56.7684,57.1422,50601.0
2025-01-15 14:00:00,58.06,58.15,57.99,58.12,42545.0,57.1126,57.2012,57.0438,57.1717,42545.0
2025-01-15 14:30:00,58.15,58.27,58.07,58.21,37089.0,57.2012,57.3192,57.1225,57.2602,37089.0
2025-01-15 15:00:00,58.2,58.37,58.17,58.26,31064.0,57.2504,57.4176,57.2209,57.3094,31064.0
2025-01-15 15:30:00,58.26,58.32,58.09,58.2,99946.0,57.3094,57.3684,57.1422,57.2504,99946.0
2025-01-16 09:30:00,57.93,58.43,57.55,57.58,133330.0,56.9848,57.4766,56.611,56.6405,133330.0
2025-01-16 10:00:00,57.58,57.7,57.12,57.25,59468.0,56.6405,56.7585,56.188,56.3159,59468.0
2025-01-16 10:30:00,57.22,57.51,56.7,56.89,121781.0,56.2864,56.5716,55.7748,55.9617,121781.0
2025-01-16 11:00:00,56.89,56.95,56.41,56.77,46224.0,55.9617,56.0208,55.4896,55.8437,46224.0
2025-01-16 11:30:00,56.77,56.82,56.5,56.66,63314.0,55.8437,55.8929,55.5781,55.7355,63314.0
2025-01-16 12:00:00,56.7,56.71,56.48,56.64,29748.0,55.7748,55.7847,55.5584,55.7158,29748.0
2025-01-16 12:30:00,56.63,56.63,56.35,56.52,27669.0,55.706,55.706,55.4305,55.5978,27669.0
2025-01-16 13:00:00,56.52,56.61,56.39,56.54,19894.0,55.5978,55.6863,55.4699,55.6174,19894.0
2025-01-16 13:30:00,56.57,56.63,56.44,56.53,23469.0,55.647,55.706,55.5191,55.6076,23469.0
2025-01-16 14:00:00,56.52,56.68,56.49,56.6,27363.0,55.5978,55.7552,55.5683,55.6765,27363.0
2025-01-16 14:30:00,56.6,56.69,56.44,56.67,34661.0,55.6765,55.765,55.5191,55.7453,34661.0
2025-01-16 15:00:00,56.66,56.86,56.63,56.86,18839.0,55.7355,55.9322,55.706,55.9322,18839.0
2025-01-16 15:30:00,56.84,57.35,56.83,57.28,188859.0,55.9126,56.4142,55.9027,56.3454,188859.0
2025-01-17 09:30:00,57.58,58.12,57.18,57.85,37352.0,56.6405,57.1717,56.247,56.9061,37352.0
2025-01-17 10:00:00,57.79,57.95,57.64,57.82,34292.0,56.8471,57.0044,56.6995,56.8766,34292.0
2025-01-17 10:30:00,57.74,58.0,57.52,57.61,146709.0,56.7979,57.0536,56.5815,56.67,146709.0
2025-01-17 11:00:00,57.58,57.63,57.25,57.29,30104.0,56.6405,56.6897,56.3159,56.3552,30104.0
2025-01-17 11:30:00,57.3,57.8,57.29,57.7,23892.0,56.365,56.8569,56.3552,56.7585,23892.0
2025-01-17 12:00:00,57.69,57.85,57.65,57.84,21588.0,56.7487,56.9061,56.7093,56.8962,21588.0
2025-01-17 12:30:00,57.82,57.91,57.7,57.71,15237.0,56.8766,56.9651,56.7585,56.7684,15237.0
2025-01-17 13:00:00,57.74,57.83,57.61,57.68,16321.0,56.7979,56.8864,56.67,56.7388,16321.0
2025-01-17 13:30:00,57.68,57.81,57.66,57.75,15136.0,56.7388,56.8667,56.7192,56.8077,15136.0
2025-01-17 14:00:00,57.76,57.83,57.63,57.81,25412.0,56.8175,56.8864,56.6897,56.8667,25412.0
2025-01-17 14:30:00,57.81,57.87,57.64,57.73,24854.0,56.8667,56.9257,56.6995,56.788,24854.0
2025-01-17 15:00:00,57.72,57.86,57.56,57.84,33502.0,56.7782,56.9159,56.6208,56.8962,33502.0
2025-01-17 15:30:00,57.83,58.07,57.77,58.06,185400.0,56.8864,57.1225,56.8274,57.1126,185400.0
2025-01-21 09:30:00,58.4,58.84,58.09,58.79,193111.0,57.4471,57.8799,57.1422,57.8307,193111.0
2025-01-21 10:00:00,58.83,58.84,58.37,58.54,70518.0,57.8701,57.8799,57.4176,57.5848,70518.0
2025-01-21 10:30:00,58.52,58.59,58.35,58.53,105895.0,57.5651,57.634,57.3979,57.575,105895.0
2025-01-21 11:00:00,58.58,58.88,58.53,58.61,48447.0,57.6242,57.9193,57.575,57.6537,48447.0
2025-01-21 11:30:00,58.58,58.67,58.27,58.3,33150.0,57.6242,57.7127,57.3192,57.3487,33150.0
2025-01-21 12:00:00,58.29,58.5,58.28,58.46,53752.0,57.3389,57.5455,57.3291,57.5061,53752.0
2025-01-21 12:30:00,58.5,58.54,58.3,58.42,70430.0,57.5455,57.5848,57.3487,57.4668,70430.0
2025-01-21 13:00:00,58.44,58.6,58.39,58.58,33275.0,57.4864,57.6438,57.4373,57.6242,33275.0
2025-01-21 13:30:00,58.58,58.67,58.49,58.63,23705.0,57.6242,57.7127,57.5356,57.6733,23705.0
2025-01-21 14:00:00,58.62,58.81,58.56,58.62,51117.0,57.6635,57.8504,57.6045,57.6635,51117.0
2025-01-21 14:30:00,58.62,58.7,58.57,58.62,74353.0,57.6635,57.7422,57.6143,57.6635,74353.0
2025-01-21 15:00:00,58.62,58.84,58.58,58.77,150308.0,57.6635,57.8799,57.6242,57.8111,150308.0
2025-01-21 15:30:00,58.79,59.1,58.79,59.03,224504.0,57.8307,58.1357,57.8307,58.0668,224504.0
2025-01-22 09:30:00,59.18,59.45,58.23,58.32,299273.0,58.2144,58.48,57.2799,57.3684,299273.0
2025-01-22 10:00:00,58.32,58.81,57.95,58.42,155631.0,57.3684,57.8504,57.0044,57.4668,155631.0
2025-01-22 10:30:00,58.45,58.48,57.92,58.38,72309.0,57.4963,57.5258,56.9749,57.4274,72309.0
2025-01-22 11:00:00,58.36,58.4,57.91,58.16,77824.0,57.4078,57.4471,56.9651,57.211,77824.0
2025-01-22 11:30:00,58.16,58.41,58.05,58.11,55300.0,57.211,57.4569,57.1028,57.1618,55300.0
2025-01-22 12:00:00,58.13,58.63,57.96,58.32,148375.0,57.1815,57.6733,57.0143,57.3684,148375.0
2025-01-22 12:30:00,58.31,58.45,57.99,58.0,30247.0,57.3586,57.4963,57.0438,57.0536,30247.0
2025-01-22 13:00:00,58.05,58.28,57.97,58.25,52783.0,57.1028,57.3291,57.0241,57.2995,52783.0
2025-01-22 13:30:00,58.26,58.29,58.09,58.12,25026.0,57.3094,57.3389,57.1422,57.1717,25026.0
2025-01-22 14:00:00,58.1,58.3,58.08,58.13,34353.0,57.152,57.3487,57.1323,57.1815,34353.0
2025-01-22 14:30:00,58.12,58.46,58.03,58.23,53582.0,57.1717,57.5061,57.0831,57.2799,53582.0
2025-01-22 15:00:00,58.23,58.42,58.16,58.21,37717.0,57.2799,57.4668,57.211,57.2602,37717.0
2025-01-22 15:30:00,58.2,58.31,58.02,58.08,188305.0,57.2504,57.3586,57.0733,57.1323,188305.0
2025-01-23 09:30:00,58.15,58.57,57.95,58.33,73130.0,57.2012,57.6143,57.0044,57.3782,73130.0
2025-01-23 10:00:00,58.37,58.62,58.13,58.24,59115.0,57.4176,57.6635,57.1815,57.2897,59115.0
2025-01-23 10:30:00,58.23,58.5,58.06,58.47,33933.0,57.2799,57.5455,57.1126,57.516,33933.0
2025-01-23 11:00:00,58.5,58.75,58.46,58.54,31926.0,57.5455,57.7914,57.5061,57.5848,31926.0
2025-01-23 11:30:00,58.54,58.57,58.36,58.41,21623.0,57.5848,57.6143,57.4078,57.4569,21623.0
2025-01-23 12:00:00,58.37,58.55,58.32,58.46,13958.0,57.4176,57.5946,57.3684,57.5061,13958.0
2025-01-23 12:30:00,58.48,58.51,58.29,58.36,58818.0,57.5258,57.5553,57.3389,57.4078,58818.0
2025-01-23 13:00:00,58.37,58.51,58.29,58.3,10423.0,57.4176,57.5553,57.3389,57.3487,10423.0
2025-01-23 13:30:00,58.3,58.3,58.11,58.22,29405.0,57.3487,57.3487,57.1618,57.27,29405.0
2025-01-23 14:00:00,58.2,58.35,58.17,58.29,25125.0,57.2504,57.3979,57.2209,57.3389,25125.0
2025-01-23 14:30:00,58.3,58.36,58.14,58.14,24299.0,57.3487,57.4078,57.1913,57.1913,24299.0
2025-01-23 15:00:00,58.15,58.15,57.98,57.98,40830.0,57.2012,57.2012,57.034,57.034,40830.0
2025-01-23 15:30:00,57.97,58.05,57.67,58.02,194078.0,57.0241,57.1028,56.729,57.0733,194078.0
2025-01-24 09:30:00,57.5,57.98,57.4,57.88,41648.0,56.5618,57.034,56.4634,56.9356,41648.0
2025-01-24 10:00:00,57.89,58.76,57.86,58.76,71458.0,56.9454,57.8012,56.9159,57.8012,71458.0
2025-01-24 10:30:00,58.74,58.78,58.53,58.72,14002.0,57.7815,57.8209,57.575,57.7619,14002.0
2025-01-24 11:00:00,58.71,58.86,58.71,58.84,44631.0,57.752,57.8996,57.752,57.8799,44631.0
2025-01-24 11:30:00,58.83,58.97,58.82,58.93,40703.0,57.8701,58.0078,57.8602,57.9684,40703.0
2025-01-24 12:00:00,58.96,59.22,58.93,59.15,46774.0,57.998,58.2537,57.9684,58.1849,46774.0
2025-01-24 12:30:00,59.15,59.21,58.97,59.02,41262.0,58.1849,58.2439,58.0078,58.057,41262.0
2025-01-24 13:00:00,59.01,59.05,58.85,58.88,28658.0,58.0471,58.0865,57.8898,57.9193,28658.0
2025-01-24 13:30:00,58.88,58.94,58.8,58.84,57333.0,57.9193,57.9783,57.8406,57.8799,57333.0
2025-01-24 14:00:00,58.88,58.91,58.68,58.73,24017.0,57.9193,57.9488,57.7225,57.7717,24017.0
2025-01-24 14:30:00,58.71,58.75,58.62,58.62,19640.0,57.752,57.7914,57.6635,57.6635,19640.0
2025-01-24 15:00:00,58.6,58.7,58.51,58.51,29701.0,57.6438,57.7422,57.5553,57.5553,29701.0
2025-01-24 15:30:00,58.52,58.66,58.49,58.61,105477.0,57.5651,57.7029,57.5356,57.6537,105477.0
2025-01-27 09:30:00,58.84,59.26,58.56,59.26,48345.0,57.8799,58.2931,57.6045,58.2931,48345.0
2025-01-27 10:00:00,59.28,59.35,58.72,58.81,40228.0,58.3127,58.3816,57.7619,57.8504,40228.0
2025-01-27 10:30:00,58.73,58.77,58.54,58.6,13820.0,57.7717,57.8111,57.5848,57.6438,13820.0
2025-01-27 11:00:00,58.58,58.72,58.45,58.52,16381.0,57.6242,57.7619,57.4963,57.5651,16381.0
2025-01-27 11:30:00,58.52,58.57,58.33,58.46,24389.0,57.5651,57.6143,57.3782,57.5061,24389.0
2025-01-27 12:00:00,58.45,58.51,58.12,58.12,18968.0,57.4963,57.5553,57.1717,57.1717,18968.0
2025-01-27 12:30:00,58.12,58.2,57.75,57.78,18094.0,57.1717,57.2504,56.8077,56.8372,18094.0
2025-01-27 13:00:00,57.76,57.91,57.72,57.82,20335.0,56.8175,56.9651,56.7782,56.8766,20335.0
2025-01-27 13:30:00,57.84,57.89,57.65,57.69,25644.0,56.8962,56.9454,56.7093,56.7487,25644.0
2025-01-27 14:00:00,57.69,58.0,57.64,57.99,25115.0,56.7487,57.0536,56.6995,57.0438,25115.0
2025-01-27 14:30:00,57.97,58.06,57.85,57.85,39087.0,57.0241,57.1126,56.9061,56.9061,39087.0
2025-01-27 15:00:00,57.86,57.95,57.68,57.84,47494.0,56.9159,57.0044,56.7388,56.8962,47494.0
2025-01-27 15:30:00,57.84,57.99,57.75,57.8,224367.0,56.8962,57.0438,56.8077,56.8569,224367.0
2025-01-28 09:30:00,57.77,58.18,57.45,57.5,27608.0,56.8274,57.2307,56.5126,56.5618,27608.0
2025-01-28 10:00:00,57.49,57.57,57.33,57.48,26990.0,56.5519,56.6306,56.3946,56.5421,26990.0
2025-01-28 10:30:00,57.47,57.83,57.45,57.56,26192.0,56.5323,56.8864,56.5126,56.6208,26192.0
2025-01-28 11:00:00,57.56,57.77,57.32,57.34,26787.0,56.6208,56.8274,56.3847,56.4044,26787.0
2025-01-28 11:30:00,57.36,57.39,56.97,57.0,30536.0,56.4241,56.4536,56.0404,56.0699,30536.0
2025-01-28 12:00:00,56.98,57.31,56.94,57.21,17790.0,56.0503,56.3749,56.0109,56.2765,17790.0
2025-01-28 12:30:00,57.24,57.34,57.17,57.17,29574.0,56.306,56.4044,56.2372,56.2372,29574.0
2025-01-28 13:00:00,57.17,57.29,57.16,57.26,22915.0,56.2372,56.3552,56.2273,56.3257,22915.0
2025-01-28 13:30:00,57.24,57.28,57.13,57.19,25014.0,56.306,56.3454,56.1978,56.2568,25014.0
2025-01-28 14:00:00,57.18,57.29,57.14,57.25,27386.0,56.247,56.3552,56.2077,56.3159,27386.0
2025-01-28 14:30:00,57.26,57.52,57.25,57.52,27550.0,56.3257,56.5815,56.3159,56.5815,27550.0
2025-01-28 15:00:00,57.53,57.82,57.53,57.75,41615.0,56.5913,56.8766,56.5913,56.8077,41615.0
2025-01-28 15:30:00,57.77,58.02,57.76,57.76,206114.0,56.8274,57.0733,56.8175,56.8175,206114.0
2025-01-29 09:30:00,57.64,58.61,57.58,58.6,49377.0,56.6995,57.6537,56.6405,57.6438,49377.0
2025-01-29 10:00:00,58.56,58.81,58.15,58.26,67818.0,57.6045,57.8504,57.2012,57.3094,67818.0
2025-01-29 10:30:00,58.3,58.33,57.89,57.89,106914.0,57.3487,57.3782,56.9454,56.9454,106914.0
2025-01-29 11:00:00,57.91,57.94,57.6,57.73,41578.0,56.9651,56.9946,56.6602,56.788,41578.0
2025-01-29 11:30:00,57.73,58.02,57.73,57.88,72781.0,56.788,57.0733,56.788,56.9356,72781.0
2025-01-29 12:00:00,57.87,58.03,57.85,57.87,35823.0,56.9257,57.0831,56.9061,56.9257,35823.0
2025-01-29 12:30:00,57.88,57.95,57.74,57.85,30787.0,56.9356,57.0044,56.7979,56.9061,30787.0
2025-01-29 13:00:00,57.84,57.85,57.67,57.8,19632.0,56.8962,56.9061,56.729,56.8569,19632.0
2025-01-29 13:30:00,57.8,57.8,57.66,57.71,19497.0,56.8569,56.8569,56.7192,56.7684,19497.0
2025-01-29 14:00:00,57.69,57.69,57.16,57.3,23811.0,56.7487,56.7487,56.2273,56.365,23811.0
2025-01-29 14:30:00,57.3,58.01,57.27,57.58,51730.0,56.365,57.0635,56.3355,56.6405,51730.0
2025-01-29 15:00:00,57.63,57.68,57.28,57.6,41769.0,56.6897,56.7388,56.3454,56.6602,41769.0
2025-01-29 15:30:00,57.61,57.86,57.49,57.61,138362.0,56.67,56.9159,56.5519,56.67,138362.0
2025-01-30 09:30:00,58.28,58.73,57.95,58.25,55701.0,57.3291,57.7717,57.0044,57.2995,55701.0
2025-01-30 10:00:00,58.28,58.54,58.23,58.31,11957.0,57.3291,57.5848,57.2799,57.3586,11957.0
2025-01-30 10:30:00,58.23,58.54,58.11,58.27,46581.0,57.2799,57.5848,57.1618,57.3192,46581.0
2025-01-30 11:00:00,58.3,58.6,58.28,58.6,19563.0,57.3487,57.6438,57.3291,57.6438,19563.0
2025-01-30 11:30:00,58.59,58.71,58.46,58.68,18329.0,57.634,57.752,57.5061,57.7225,18329.0
2025-01-30 12:00:00,58.67,58.77,58.47,58.6,21573.0,57.7127,57.8111,57.516,57.6438,21573.0
2025-01-30 12:30:00,58.57,58.66,58.56,58.59,15441.0,57.6143,57.7029,57.6045,57.634,15441.0
2025-01-30 13:00:00,58.57,58.71,58.57,58.67,14751.0,57.6143,57.752,57.6143,57.7127,14751.0
2025-01-30 13:30:00,58.73,58.84,58.67,58.83,18887.0,57.7717,57.8799,57.7127,57.8701,18887.0
2025-01-30 14:00:00,58.83,58.93,58.79,58.91,13076.0,57.8701,57.9684,57.8307,57.9488,13076.0
2025-01-30 14:30:00,58.94,58.94,58.73,58.81,23235.0,57.9783,57.9783,57.7717,57.8504,23235.0
2025-01-30 15:00:00,58.81,58.88,58.71,58.73,30815.0,57.8504,57.9193,57.752,57.7717,30815.0
2025-01-30 15:30:00,58.73,58.75,57.65,58.27,148455.0,57.7717,57.7914,56.7093,57.3192,148455.0
2025-01-31 09:30:00,58.3,58.47,58.07,58.31,24312.0,57.3487,57.516,57.1225,57.3586,24312.0
2025-01-31 10:00:00,58.36,58.44,58.16,58.43,13658.0,57.4078,57.4864,57.211,57.4766,13658.0
2025-01-31 10:30:00,58.43,58.45,58.01,58.1,18304.0,57.4766,57.4963,57.0635,57.152,18304.0
2025-01-31 11:00:00,58.1,58.26,57.96,58.17,22587.0,57.152,57.3094,57.0143,57.2209,22587.0
2025-01-31 11:30:00,58.19,58.34,58.15,58.17,19749.0,57.2405,57.3881,57.2012,57.2209,19749.0
2025-01-31 12:00:00,58.15,58.22,58.07,58.22,23858.0,57.2012,57.27,57.1225,57.27,23858.0
2025-01-31 12:30:00,58.22,58.43,58.22,58.42,34933.0,57.27,57.4766,57.27,57.4668,34933.0
2025-01-31 13:00:00,58.41,58.67,58.27,58.35,75017.0,57.4569,57.7127,57.3192,57.3979,75017.0
2025-01-31 13:30:00,58.34,58.36,57.79,57.96,51760.0,57.3881,57.4078,56.8471,57.0143,51760.0
2025-01-31 14:00:00,57.95,58.08,57.74,58.05,17996.0,57.0044,57.1323,56.7979,57.1028,17996.0
2025-01-31 14:30:00,58.04,58.08,57.7,57.92,26537.0,57.093,57.1323,56.7585,56.9749,26537.0
2025-01-31 15:00:00,57.9,57.91,57.55,57.8,23948.0,56.9553,56.9651,56.611,56.8569,23948.0
2025-01-31 15:30:00,57.82,58.06,57.73,57.77,158856.0,56.8766,57.1126,56.788,56.8274,158856.0
2025-02-03 09:30:00,55.87,56.39,55.14,55.51,38174.0,54.9584,55.4699,54.2403,54.6043,38174.0
2025-02-03 10:00:00,55.46,56.67,55.41,56.65,34019.0,54.5551,55.7453,54.5059,55.7257,34019.0
2025-02-03 10:30:00,56.64,56.93,56.58,56.82,20940.0,55.7158,56.0011,55.6568,55.8929,20940.0
2025-02-03 11:00:00,56.77,56.81,56.38,56.71,16520.0,55.8437,55.883,55.4601,55.7847,16520.0
2025-02-03 11:30:00,56.75,56.86,56.48,56.52,10065.0,55.824,55.9322,55.5584,55.5978,10065.0
2025-02-03 12:00:00,56.58,56.61,56.28,56.46,19712.0,55.6568,55.6863,55.3617,55.5388,19712.0
2025-02-03 12:30:00,56.44,56.57,56.28,56.4,27527.0,55.5191,55.647,55.3617,55.4797,27527.0
2025-02-03 13:00:00,56.39,56.51,56.26,56.45,12100.0,55.4699,55.5879,55.342,55.5289,12100.0
2025-02-03 13:30:00,56.47,56.57,56.4,56.4,17019.0,55.5486,55.647,55.4797,55.4797,17019.0
2025-02-03 14:00:00,56.4,56.53,56.4,56.47,11765.0,55.4797,55.6076,55.4797,55.5486,11765.0
2025-02-03 14:30:00,56.38,56.57,56.34,56.5,16920.0,55.4601,55.647,55.4207,55.5781,16920.0
2025-02-03 15:00:00,56.49,56.56,56.45,56.5,25845.0,55.5683,55.6371,55.5289,55.5781,25845.0
2025-02-03 15:30:00,56.5,56.71,56.23,56.25,104669.0,55.5781,55.7847,55.3125,55.3322,104669.0
2025-02-04 09:30:00,56.25,57.03,56.16,57.03,54303.0,55.3322,56.0995,55.2436,56.0995,54303.0
2025-02-04 10:00:00,57.08,57.34,57.03,57.14,31094.0,56.1486,56.4044,56.0995,56.2077,31094.0
2025-02-04 10:30:00,57.11,57.3,57.08,57.13,13457.0,56.1781,56.365,56.1486,56.1978,13457.0
2025-02-04 11:00:00,57.17,57.72,57.17,57.69,30227.0,56.2372,56.7782,56.2372,56.7487,30227.0
2025-02-04 11:30:00,57.66,57.67,57.48,57.53,11351.0,56.7192,56.729,56.5421,56.5913,11351.0
2025-02-04 12:00:00,57.54,57.63,57.29,57.34,24284.0,56.6011,56.6897,56.3552,56.4044,24284.0
2025-02-04 12:30:00,57.35,57.51,57.35,57.48,7430.0,56.4142,56.5716,56.4142,56.5421,7430.0
2025-02-04 13:00:00,57.44,57.44,57.16,57.17,24120.0,56.5028,56.5028,56.2273,56.2372,24120.0
2025-02-04 13:30:00,57.17,57.29,57.09,57.17,16726.0,56.2372,56.3552,56.1585,56.2372,16726.0
2025-02-04 14:00:00,57.18,57.44,57.15,57.35,19539.0,56.247,56.5028,56.2175,56.4142,19539.0
2025-02-04 14:30:00,57.36,57.52,57.23,57.3,24342.0,56.4241,56.5815,56.2962,56.365,24342.0
2025-02-04 15:00:00,57.26,57.35,57.01,57.04,68027.0,56.3257,56.4142,56.0798,56.1093,68027.0
2025-02-04 15:30:00,57.04,57.19,56.97,57.07,183810.0,56.1093,56.2568,56.0404,56.1388,183810.0
2025-02-05 09:30:00,57.54,57.69,56.86,56.94,41538.0,56.6011,56.7487,55.9322,56.0109,41538.0
2025-02-05 10:00:00,57.12,57.38,56.85,57.22,23868.0,56.188,56.4437,55.9224,56.2864,23868.0
2025-02-05 10:30:00,57.18,57.35,57.12,57.15,9568.0,56.247,56.4142,56.188,56.2175,9568.0
2025-02-05 11:00:00,57.16,57.26,57.05,57.11,10462.0,56.2273,56.3257,56.1191,56.1781,10462.0
2025-02-05 11:30:00,57.13,57.18,57.0,57.12,10474.0,56.1978,56.247,56.0699,56.188,10474.0
2025-02-05 12:00:00,57.12,57.18,56.97,57.12,12374.0,56.188,56.247,56.0404,56.188,12374.0
2025-02-05 12:30:00,57.1,57.25,57.08,57.23,19958.0,56.1683,56.3159,56.1486,56.2962,19958.0
2025-02-05 13:00:00,57.25,57.3,57.17,57.26,15709.0,56.3159,56.365,56.2372,56.3257,15709.0
2025-02-05 13:30:00,57.26,57.38,57.2,57.31,17115.0,56.3257,56.4437,56.2667,56.3749,17115.0
2025-02-05 14:00:00,57.31,57.38,57.25,57.35,16910.0,56.3749,56.4437,56.3159,56.4142,16910.0
2025-02-05 14:30:00,57.36,57.37,57.2,57.23,33236.0,56.4241,56.4339,56.2667,56.2962,33236.0
2025-02-05 15:00:00,57.26,57.48,57.25,57.45,23325.0,56.3257,56.5421,56.3159,56.5126,23325.0
2025-02-05 15:30:00,57.46,57.57,57.37,57.43,131655.0,56.5224,56.6306,56.4339,56.4929,131655.0
2025-02-06 09:30:00,58.03,58.03,57.29,57.62,53996.0,57.0831,57.0831,56.3552,56.6798,53996.0
2025-02-06 10:00:00,57.63,57.79,57.41,57.65,39459.0,56.6897,56.8471,56.4733,56.7093,39459.0
2025-02-06 10:30:00,57.66,57.98,57.49,57.95,37178.0,56.7192,57.034,56.5519,57.0044,37178.0
2025-02-06 11:00:00,57.94,58.15,57.9,58.1,28700.0,56.9946,57.2012,56.9553,57.152,28700.0
2025-02-06 11:30:00,58.1,58.25,58.07,58.25,32426.0,57.152,57.2995,57.1225,57.2995,32426.0
2025-02-06 12:00:00,58.22,58.33,58.13,58.28,26125.0,57.27,57.3782,57.1815,57.3291,26125.0
2025-02-06 12:30:00,58.28,58.34,58.23,58.28,24252.0,57.3291,57.3881,57.2799,57.3291,24252.0
2025-02-06 13:00:00,58.26,58.39,58.14,58.17,70682.0,57.3094,57.4373,57.1913,57.2209,70682.0
2025-02-06 13:30:00,58.17,58.24,58.08,58.15,30058.0,57.2209,57.2897,57.1323,57.2012,30058.0
2025-02-06 14:00:00,58.13,58.22,58.06,58.08,23459.0,57.1815,57.27,57.1126,57.1323,23459.0
2025-02-06 14:30:00,58.07,58.16,57.89,58.14,27290.0,57.1225,57.211,56.9454,57.1913,27290.0
2025-02-06 15:00:00,58.13,58.21,58.03,58.19,50446.0,57.1815,57.2602,57.0831,57.2405,50446.0
2025-02-06 15:30:00,58.2,58.34,58.2,58.27,146859.0,57.2504,57.3881,57.2504,57.3192,146859.0
2025-02-07 09:30:00,58.31,58.32,57.42,58.18,38582.0,57.3586,57.3684,56.4831,57.2307,38582.0
2025-02-07 10:00:00,58.16,58.16,57.51,57.73,27801.0,57.211,57.211,56.5716,56.788,27801.0
2025-02-07 10:30:00,57.67,57.72,56.79,56.99,23458.0,56.729,56.7782,55.8634,56.0601,23458.0
2025-02-07 11:00:00,57.03,57.53,56.8,57.31,33714.0,56.0995,56.5913,55.8732,56.3749,33714.0
2025-02-07 11:30:00,57.36,57.44,57.2,57.2,17223.0,56.4241,56.5028,56.2667,56.2667,17223.0
2025-02-07 12:00:00,57.19,57.54,57.19,57.45,44360.0,56.2568,56.6011,56.2568,56.5126,44360.0
2025-02-07 12:30:00,57.44,57.49,57.26,57.36,29467.0,56.5028,56.5519,56.3257,56.4241,29467.0
2025-02-07 13:00:00,57.38,57.51,57.32,57.42,19668.0,56.4437,56.5716,56.3847,56.4831,19668.0
2025-02-07 13:30:00,57.41,57.41,57.18,57.18,26060.0,56.4733,56.4733,56.247,56.247,26060.0
2025-02-07 14:00:00,57.18,57.49,57.16,57.35,18750.0,56.247,56.5519,56.2273,56.4142,18750.0
2025-02-07 14:30:00,57.34,57.42,57.3,57.36,17428.0,56.4044,56.4831,56.365,56.4241,17428.0
2025-02-07 15:00:00,57.35,57.49,57.33,57.44,22450.0,56.4142,56.5519,56.3946,56.5028,22450.0
2025-02-07 15:30:00,57.43,57.56,57.23,57.24,100061.0,56.4929,56.6208,56.2962,56.306,100061.0
2025-02-10 09:30:00,57.53,57.78,56.69,57.14,43334.0,56.5913,56.8372,55.765,56.2077,43334.0
2025-02-10 10:00:00,57.06,57.19,56.7,56.9,20628.0,56.129,56.2568,55.7748,55.9716,20628.0
2025-02-10 10:30:00,56.88,56.99,56.62,56.64,17974.0,55.9519,56.0601,55.6961,55.7158,17974.0
2025-02-10 11:00:00,56.67,56.69,56.2,56.48,17905.0,55.7453,55.765,55.283,55.5584,17905.0
2025-02-10 11:30:00,56.51,56.52,56.31,56.34,8515.0,55.5879,55.5978,55.3912,55.4207,8515.0
2025-02-10 12:00:00,56.31,56.35,56.16,56.25,16968.0,55.3912,55.4305,55.2436,55.3322,16968.0
2025-02-10 12:30:00,56.26,56.45,56.23,56.45,8931.0,55.342,55.5289,55.3125,55.5289,8931.0
2025-02-10 13:00:00,56.45,56.55,56.27,56.27,10999.0,55.5289,55.6273,55.3519,55.3519,10999.0
2025-02-10 13:30:00,56.31,56.51,56.3,56.48,16301.0,55.3912,55.5879,55.3814,55.5584,16301.0
2025-02-10 14:00:00,56.47,56.5,56.4,56.44,13640.0,55.5486,55.5781,55.4797,55.5191,13640.0
2025-02-10 14:30:00,56.44,56.49,56.28,56.36,15730.0,55.5191,55.5683,55.3617,55.4404,15730.0
2025-02-10 15:00:00,56.34,56.46,56.3,56.4,27490.0,55.4207,55.5388,55.3814,55.4797,27490.0
2025-02-10 15:30:00,56.4,56.4,55.98,56.03,130907.0,55.4797,55.4797,55.0666,55.1158,130907.0
2025-02-11 09:30:00,55.88,56.18,55.44,56.02,27231.0,54.9682,55.2633,54.5354,55.1059,27231.0
2025-02-11 10:00:00,56.1,56.26,55.91,56.15,22417.0,55.1846,55.342,54.9977,55.2338,22417.0
2025-02-11 10:30:00,56.13,56.58,56.13,56.58,38956.0,55.2141,55.6568,55.2141,55.6568,38956.0
2025-02-11 11:00:00,56.58,56.76,56.52,56.55,24498.0,55.6568,55.8339,55.5978,55.6273,24498.0
2025-02-11 11:30:00,56.53,56.68,56.52,56.63,14230.0,55.6076,55.7552,55.5978,55.706,14230.0
2025-02-11 12:00:00,56.62,56.71,56.54,56.65,15070.0,55.6961,55.7847,55.6174,55.7257,15070.0
2025-02-11 12:30:00,56.64,56.67,56.42,56.6,81677.0,55.7158,55.7453,55.4994,55.6765,81677.0
2025-02-11 13:00:00,56.57,56.7,56.49,56.49,12871.0,55.647,55.7748,55.5683,55.5683,12871.0
2025-02-11 13:30:00,56.5,56.61,56.49,56.54,23775.0,55.5781,55.6863,55.5683,55.6174,23775.0
2025-02-11 14:00:00,56.55,56.58,56.47,56.47,17923.0,55.6273,55.6568,55.5486,55.5486,17923.0
2025-02-11 14:30:00,56.47,56.76,56.47,56.76,26434.0,55.5486,55.8339,55.5486,55.8339,26434.0
2025-02-11 15:00:00,56.76,56.78,56.69,56.76,37856.0,55.8339,55.8535,55.765,55.8339,37856.0
2025-02-11 15:30:00,56.76,57.0,56.7,56.84,148974.0,55.8339,56.0699,55.7748,55.9126,148974.0
2025-02-12 09:30:00,56.03,56.1,55.68,56.1,35859.0,55.1158,55.1846,54.7715,55.1846,35859.0
2025-02-12 10:00:00,56.09,56.36,55.86,56.04,33783.0,55.1748,55.4404,54.9485,55.1256,33783.0
2025-02-12 10:30:00,56.04,56.3,55.85,56.13,26808.0,55.1256,55.3814,54.9387,55.2141,26808.0
2025-02-12 11:00:00,56.13,56.14,55.52,55.7,21104.0,55.2141,55.224,54.6141,54.7912,21104.0
2025-02-12 11:30:00,55.7,55.73,55.45,55.55,19445.0,54.7912,54.8207,54.5452,54.6436,19445.0
2025-02-12 12:00:00,55.55,55.88,55.45,55.82,21283.0,54.6436,54.9682,54.5452,54.9092,21283.0
2025-02-12 12:30:00,55.83,55.89,55.65,55.79,17063.0,54.919,54.9781,54.742,54.8797,17063.0
2025-02-12 13:00:00,55.8,55.8,55.62,55.67,18587.0,54.8895,54.8895,54.7125,54.7616,18587.0
2025-02-12 13:30:00,55.66,55.92,55.66,55.75,26768.0,54.7518,55.0076,54.7518,54.8403,26768.0
2025-02-12 14:00:00,55.73,55.76,55.6,55.7,20175.0,54.8207,54.8502,54.6928,54.7912,20175.0
2025-02-12 14:30:00,55.7,55.87,55.69,55.76,18937.0,54.7912,54.9584,54.7813,54.8502,18937.0
2025-02-12 15:00:00,55.78,56.04,55.69,55.69,51127.0,54.8698,55.1256,54.7813,54.7813,51127.0
2025-02-12 15:30:00,55.7,55.71,55.43,55.45,105857.0,54.7912,54.801,54.5256,54.5452,105857.0
2025-02-13 09:30:00,55.16,55.33,54.82,54.93,59675.0,54.6807,54.8493,54.3437,54.4527,59675.0
2025-02-13 10:00:00,54.97,55.15,54.84,54.9,24822.0,54.4924,54.6708,54.3635,54.423,24822.0
2025-02-13 10:30:00,54.9,54.98,54.61,54.93,28072.0,54.423,54.5023,54.1355,54.4527,28072.0
2025-02-13 11:00:00,54.91,54.91,54.75,54.81,12025.0,54.4329,54.4329,54.2743,54.3338,12025.0
2025-02-13 11:30:00,54.81,55.0,54.76,54.88,87655.0,54.3338,54.5221,54.2842,54.4032,87655.0
2025-02-13 12:00:00,54.89,55.06,54.86,54.96,24029.0,54.4131,54.5816,54.3833,54.4825,24029.0
2025-02-13 12:30:00,54.95,54.96,54.82,54.86,14515.0,54.4726,54.4825,54.3437,54.3833,14515.0
2025-02-13 13:00:00,54.88,55.0,54.82,54.92,26650.0,54.4032,54.5221,54.3437,54.4428,26650.0
2025-02-13 13:30:00,54.93,55.02,54.84,54.98,34913.0,54.4527,54.542,54.3635,54.5023,34913.0
2025-02-13 14:00:00,54.96,55.49,54.95,55.22,44608.0,54.4825,55.0079,54.4726,54.7402,44608.0
2025-02-13 14:30:00,55.24,55.32,55.12,55.23,69722.0,54.76,54.8393,54.6411,54.7501,69722.0
2025-02-13 15:00:00,55.24,55.38,55.23,55.32,29055.0,54.76,54.8988,54.7501,54.8393,29055.0
2025-02-13 15:30:00,55.31,55.47,55.2,55.42,211665.0,54.8294,54.988,54.7204,54.9385,211665.0
2025-02-14 09:30:00,55.53,56.62,55.22,56.51,159939.0,55.0475,56.1281,54.7402,56.019,159939.0
2025-02-14 10:00:00,56.47,56.59,55.84,55.87,67816.0,55.9794,56.0983,55.3548,55.3846,67816.0
2025-02-14 10:30:00,55.91,56.25,55.89,56.01,21951.0,55.4242,55.7613,55.4044,55.5234,21951.0
2025-02-14 11:00:00,56.01,56.1,55.66,55.74,102257.0,55.5234,55.6126,55.1764,55.2557,102257.0
2025-02-14 11:30:00,55.74,56.05,55.71,55.87,23226.0,55.2557,55.563,55.226,55.3846,23226.0
2025-02-14 12:00:00,55.85,55.9,55.74,55.75,27308.0,55.3647,55.4143,55.2557,55.2656,27308.0
2025-02-14 12:30:00,55.78,55.84,55.56,55.75,83104.0,55.2953,55.3548,55.0773,55.2656,83104.0
2025-02-14 13:00:00,55.77,55.77,55.6,55.63,17451.0,55.2854,55.2854,55.1169,55.1467,17451.0
2025-02-14 13:30:00,55.65,55.97,55.65,55.89,24816.0,55.1665,55.4837,55.1665,55.4044,24816.0
2025-02-14 14:00:00,55.88,55.96,55.81,55.88,26935.0,55.3945,55.4738,55.3251,55.3945,26935.0
2025-02-14 14:30:00,55.88,56.04,55.87,55.98,21604.0,55.3945,55.5531,55.3846,55.4936,21604.0
2025-02-14 15:00:00,55.94,56.07,55.84,55.87,29862.0,55.454,55.5828,55.3548,55.3846,29862.0
2025-02-14 15:30:00,55.89,55.89,55.59,55.76,95207.0,55.4044,55.4044,55.107,55.2755,95207.0
2025-02-18 09:30:00,55.77,55.77,55.41,55.66,47326.0,55.2854,55.2854,54.9286,55.1764,47326.0
2025-02-18 10:00:00,55.64,55.84,55.52,55.83,51398.0,55.1566,55.3548,55.0376,55.3449,51398.0
2025-02-18 10:30:00,55.84,56.19,55.81,56.12,21616.0,55.3548,55.7018,55.3251,55.6324,21616.0
2025-02-18 11:00:00,56.12,56.14,55.96,55.96,19017.0,55.6324,55.6522,55.4738,55.4738,19017.0
2025-02-18 11:30:00,55.96,56.13,55.91,56.13,16673.0,55.4738,55.6423,55.4242,55.6423,16673.0
2025-02-18 12:00:00,56.15,56.55,56.14,56.39,29826.0,55.6621,56.0587,55.6522,55.9,29826.0
2025-02-18 12:30:00,56.38,56.5,56.34,56.45,33876.0,55.8901,56.0091,55.8505,55.9595,33876.0
2025-02-18 13:00:00,56.43,56.63,56.42,56.62,48407.0,55.9397,56.138,55.9298,56.1281,48407.0
2025-02-18 13:30:00,56.6,56.62,56.4,56.42,47361.0,56.1082,56.1281,55.91,55.9298,47361.0
2025-02-18 14:00:00,56.43,56.49,56.29,56.29,30703.0,55.9397,55.9992,55.8009,55.8009,30703.0
2025-02-18 14:30:00,56.3,56.54,56.28,56.5,28402.0,55.8108,56.0487,55.791,56.0091,28402.0
2025-02-18 15:00:00,56.5,56.7,56.48,56.68,64744.0,56.0091,56.2074,55.9893,56.1875,64744.0
2025-02-18 15:30:00,56.66,56.8,56.59,56.76,154601.0,56.1677,56.3065,56.0983,56.2668,154601.0
2025-02-19 09:30:00,56.11,56.74,56.11,56.74,34169.0,55.6225,56.247,55.6225,56.247,34169.0
2025-02-19 10:00:00,56.78,57.04,56.75,56.88,60619.0,56.2867,56.5444,56.2569,56.3858,60619.0
2025-02-19 10:30:00,56.88,57.03,56.43,56.52,41310.0,56.3858,56.5345,55.9397,56.0289,41310.0
2025-02-19 11:00:00,56.53,56.65,56.42,56.6,17637.0,56.0388,56.1578,55.9298,56.1082,17637.0
2025-02-19 11:30:00,56.61,56.71,56.51,56.55,66650.0,56.1181,56.2173,56.019,56.0587,66650.0
2025-02-19 12:00:00,56.57,56.58,56.37,56.37,23048.0,56.0785,56.0884,55.8802,55.8802,23048.0
2025-02-19 12:30:00,56.38,56.4,56.28,56.37,25859.0,55.8901,55.91,55.791,55.8802,25859.0
2025-02-19 13:00:00,56.37,56.45,56.27,56.31,27531.0,55.8802,55.9595,55.7811,55.8207,27531.0
2025-02-19 13:30:00,56.3,56.51,56.3,56.48,25612.0,55.8108,56.019,55.8108,55.9893,25612.0
2025-02-19 14:00:00,56.47,56.7,56.36,56.61,19113.0,55.9794,56.2074,55.8703,56.1181,19113.0
2025-02-19 14:30:00,56.62,56.9,56.62,56.8,21932.0,56.1281,56.4056,56.1281,56.3065,21932.0
2025-02-19 15:00:00,56.8,56.91,56.79,56.79,33519.0,56.3065,56.4155,56.2966,56.2966,33519.0
2025-02-19 15:30:00,56.79,56.89,56.43,56.47,134596.0,56.2966,56.3957,55.9397,55.9794,134596.0
2025-02-20 09:30:00,56.4,56.5,55.33,55.41,39218.0,55.91,56.0091,54.8493,54.9286,39218.0
2025-02-20 10:00:00,55.39,55.48,54.74,54.74,65199.0,54.9087,54.998,54.2644,54.2644,65199.0
2025-02-20 10:30:00,54.79,54.98,54.49,54.63,47965.0,54.314,54.5023,54.0166,54.1553,47965.0
2025-02-20 11:00:00,54.56,54.63,54.4,54.57,26031.0,54.0859,54.1553,53.9273,54.0959,26031.0
2025-02-20 11:30:00,54.54,54.81,54.51,54.81,12213.0,54.0661,54.3338,54.0364,54.3338,12213.0
2025-02-20 12:00:00,54.8,55.22,54.79,55.19,35603.0,54.3239,54.7402,54.314,54.7105,35603.0
2025-02-20 12:30:00,55.14,55.19,54.92,55.01,37279.0,54.6609,54.7105,54.4428,54.532,37279.0
2025-02-20 13:00:00,55.0,55.25,54.96,55.22,28706.0,54.5221,54.77,54.4825,54.7402,28706.0
2025-02-20 13:30:00,55.2,55.31,55.14,55.25,34093.0,54.7204,54.8294,54.6609,54.77,34093.0
2025-02-20 14:00:00,55.26,55.37,55.2,55.35,19083.0,54.7799,54.8889,54.7204,54.8691,19083.0
2025-02-20 14:30:00,55.37,55.56,55.33,55.5,25573.0,54.8889,55.0773,54.8493,55.0178,25573.0
2025-02-20 15:00:00,55.5,55.55,55.39,55.44,41878.0,55.0178,55.0673,54.9087,54.9583,41878.0
2025-02-20 15:30:00,55.44,55.51,55.11,55.11,169316.0,54.9583,55.0277,54.6312,54.6312,169316.0
2025-02-21 09:30:00,55.42,55.5,54.71,54.91,40725.0,54.9385,55.0178,54.2346,54.4329,40725.0
2025-02-21 10:00:00,54.83,54.88,54.57,54.57,49806.0,54.3536,54.4032,54.0959,54.0959,49806.0
2025-02-21 10:30:00,54.57,54.64,54.33,54.37,41625.0,54.0959,54.1653,53.8579,53.8976,41625.0
2025-02-21 11:00:00,54.4,54.63,54.39,54.6,42525.0,53.9273,54.1553,53.9174,54.1256,42525.0
2025-02-21 11:30:00,54.56,54.63,54.5,54.55,14062.0,54.0859,54.1553,54.0265,54.076,14062.0
2025-02-21 12:00:00,54.59,54.59,54.42,54.5,24322.0,54.1157,54.1157,53.9472,54.0265,24322.0
2025-02-21 12:30:00,54.51,54.51,54.22,54.22,18989.0,54.0364,54.0364,53.7489,53.7489,18989.0
2025-02-21 13:00:00,54.2,54.22,53.7,53.76,59286.0,53.7291,53.7489,53.2334,53.2929,59286.0
2025-02-21 13:30:00,53.73,53.88,53.62,53.68,49240.0,53.2632,53.4119,53.1541,53.2136,49240.0
2025-02-21 14:00:00,53.66,53.79,53.33,53.36,57889.0,53.1938,53.3226,52.8666,52.8964,57889.0
2025-02-21 14:30:00,53.4,53.55,53.28,53.42,36331.0,52.936,53.0847,52.8171,52.9559,36331.0
2025-02-21 15:00:00,53.41,53.56,53.27,53.54,39259.0,52.9459,53.0946,52.8072,53.0748,39259.0
2025-02-21 15:30:00,53.57,53.68,53.38,53.39,179338.0,53.1046,53.2136,52.9162,52.9261,179338.0
2025-02-24 09:30:00,53.91,53.91,53.2,53.23,50055.0,53.4416,53.4416,52.7378,52.7675,50055.0
2025-02-24 10:00:00,53.23,53.42,52.64,53.24,43444.0,52.7675,52.9559,52.1826,52.7774,43444.0
2025-02-24 10:30:00,53.19,53.45,52.95,53.0,52974.0,52.7279,52.9856,52.4899,52.5395,52974.0
2025-02-24 11:00:00,53.01,53.18,52.94,53.13,89539.0,52.5494,52.7179,52.48,52.6684,89539.0
2025-02-24 11:30:00,53.16,53.33,53.11,53.14,55369.0,52.6981,52.8666,52.6485,52.6783,55369.0
2025-02-24 12:00:00,53.16,53.43,53.16,53.35,68059.0,52.6981,52.9658,52.6981,52.8865,68059.0
2025-02-24 12:30:00,53.36,53.57,53.26,53.5,47355.0,52.8964,53.1046,52.7972,53.0352,47355.0
2025-02-24 13:00:00,53.49,53.59,53.39,53.52,18155.0,53.0252,53.1244,52.9261,53.055,18155.0
2025-02-24 13:30:00,53.52,53.7,53.4,53.42,31119.0,53.055,53.2334,52.936,52.9559,31119.0
2025-02-24 14:00:00,53.43,53.56,53.37,53.37,22182.0,52.9658,53.0946,52.9063,52.9063,22182.0
2025-02-24 14:30:00,53.38,53.5,53.37,53.41,43547.0,52.9162,53.0352,52.9063,52.9459,43547.0
2025-02-24 15:00:00,53.41,53.42,53.2,53.21,42261.0,52.9459,52.9559,52.7378,52.7477,42261.0
2025-02-24 15:30:00,53.22,53.3,52.82,52.84,171159.0,52.7576,52.8369,52.3611,52.3809,171159.0
2025-02-25 09:30:00,53.65,54.04,53.22,53.4,120747.0,53.1839,53.5705,52.7576,52.936,120747.0
2025-02-25 10:00:00,53.37,53.37,52.63,52.63,193688.0,52.9063,52.9063,52.1727,52.1727,193688.0
2025-02-25 10:30:00,52.65,53.25,52.6,53.05,194206.0,52.1925,52.7873,52.143,52.5891,194206.0
2025-02-25 11:00:00,53.03,53.04,52.62,52.62,76700.0,52.5692,52.5792,52.1628,52.1628,76700.0
2025-02-25 11:30:00,52.62,52.65,52.16,52.51,86494.0,52.1628,52.1925,51.7068,52.0538,86494.0
2025-02-25 12:00:00,52.5,52.71,52.45,52.71,77932.0,52.0438,52.252,51.9943,52.252,77932.0
2025-02-25 12:30:00,52.71,52.86,52.67,52.86,70922.0,52.252,52.4007,52.2124,52.4007,70922.0
2025-02-25 13:00:00,52.92,53.05,52.69,52.7,67972.0,52.4602,52.5891,52.2322,52.2421,67972.0
2025-02-25 13:30:00,52.67,52.9,52.67,52.73,61226.0,52.2124,52.4404,52.2124,52.2718,61226.0
2025-02-25 14:00:00,52.73,52.81,52.58,52.61,64047.0,52.2718,52.3512,52.1232,52.1529,64047.0
2025-02-25 14:30:00,52.61,52.95,52.61,52.83,68684.0,52.1529,52.4899,52.1529,52.371,68684.0
2025-02-25 15:00:00,52.84,53.07,52.79,53.02,159711.0,52.3809,52.6089,52.3313,52.5593,159711.0
2025-02-25 15:30:00,53.02,53.02,52.68,52.87,272436.0,52.5593,52.5593,52.2223,52.4106,272436.0
2025-02-26 09:30:00,53.11,54.47,53.1,54.28,115498.0,52.6485,53.9967,52.6386,53.8084,115498.0
2025-02-26 10:00:00,54.28,54.31,54.05,54.11,112534.0,53.8084,53.8381,53.5804,53.6399,112534.0
2025-02-26 10:30:00,54.1,54.26,54.04,54.22,69370.0,53.6299,53.7886,53.5705,53.7489,69370.0
2025-02-26 11:00:00,54.22,54.51,54.13,54.27,128450.0,53.7489,54.0364,53.6597,53.7985,128450.0
2025-02-26 11:30:00,54.27,54.36,54.11,54.11,93675.0,53.7985,53.8877,53.6399,53.6399,93675.0
2025-02-26 12:00:00,54.12,54.15,53.96,54.06,172423.0,53.6498,53.6795,53.4912,53.5903,172423.0
2025-02-26 12:30:00,54.07,54.08,53.77,53.84,66723.0,53.6002,53.6101,53.3028,53.3722,66723.0
2025-02-26 13:00:00,53.84,53.96,53.66,53.67,57251.0,53.3722,53.4912,53.1938,53.2037,57251.0
2025-02-26 13:30:00,53.66,53.68,53.36,53.5,59546.0,53.1938,53.2136,52.8964,53.0352,59546.0
2025-02-26 14:00:00,53.5,53.51,53.25,53.38,67561.0,53.0352,53.0451,52.7873,52.9162,67561.0
2025-02-26 14:30:00,53.38,53.58,53.37,53.37,81119.0,52.9162,53.1145,52.9063,52.9063,81119.0
2025-02-26 15:00:00,53.39,53.44,53.2,53.24,114411.0,52.9261,52.9757,52.7378,52.7774,114411.0
2025-02-26 15:30:00,53.23,53.57,53.18,53.35,318259.0,52.7675,53.1046,52.7179,52.8865,318259.0
2025-02-27 09:30:00,53.64,53.99,53.4,53.48,71377.0,53.1739,53.5209,52.936,53.0153,71377.0
2025-02-27 10:00:00,53.45,54.72,53.39,54.32,74813.0,52.9856,54.2446,52.9261,53.848,74813.0
2025-02-27 10:30:00,54.43,54.46,54.1,54.14,45821.0,53.9571,53.9868,53.6299,53.6696,45821.0
2025-02-27 11:00:00,54.15,54.36,54.1,54.15,42014.0,53.6795,53.8877,53.6299,53.6795,42014.0
2025-02-27 11:30:00,54.16,54.22,54.06,54.09,25265.0,53.6894,53.7489,53.5903,53.62,25265.0
2025-02-27 12:00:00,54.11,54.24,54.02,54.2,33717.0,53.6399,53.7687,53.5506,53.7291,33717.0
2025-02-27 12:30:00,54.22,54.27,53.9,54.01,34699.0,53.7489,53.7985,53.4317,53.5407,34699.0
2025-02-27 13:00:00,54.02,54.14,54.02,54.14,28059.0,53.5506,53.6696,53.5506,53.6696,28059.0
2025-02-27 13:30:00,54.14,54.37,54.1,54.32,33108.0,53.6696,53.8976,53.6299,53.848,33108.0
2025-02-27 14:00:00,54.31,54.37,54.0,54.0,40680.0,53.8381,53.8976,53.5308,53.5308,40680.0
2025-02-27 14:30:00,54.0,54.01,53.56,53.78,39441.0,53.5308,53.5407,53.0946,53.3127,39441.0
2025-02-27 15:00:00,53.76,53.76,53.54,53.62,73801.0,53.2929,53.2929,53.0748,53.1541,73801.0
2025-02-27 15:30:00,53.62,53.83,53.54,53.64,167255.0,53.1541,53.3623,53.0748,53.1739,167255.0
2025-02-28 09:30:00,53.85,54.09,53.71,53.87,40732.0,53.3821,53.62,53.2433,53.4019,40732.0
2025-02-28 10:00:00,53.9,54.19,53.87,54.06,62767.0,53.4317,53.7192,53.4019,53.5903,62767.0
2025-02-28 10:30:00,54.05,54.06,53.85,54.01,18229.0,53.5804,53.5903,53.3821,53.5407,18229.0
2025-02-28 11:00:00,54.0,54.06,53.85,53.88,33720.0,53.5308,53.5903,53.3821,53.4119,33720.0
2025-02-28 11:30:00,53.85,54.04,53.83,53.93,21033.0,53.3821,53.5705,53.3623,53.4614,21033.0
2025-02-28 12:00:00,53.92,53.92,53.74,53.79,21070.0,53.4515,53.4515,53.2731,53.3226,21070.0
2025-02-28 12:30:00,53.77,53.77,53.17,53.17,29552.0,53.3028,53.3028,52.708,52.708,29552.0
2025-02-28 13:00:00,53.16,53.31,52.84,53.14,18332.0,52.6981,52.8468,52.3809,52.6783,18332.0
2025-02-28 13:30:00,53.1,53.42,53.06,53.08,26191.0,52.6386,52.9559,52.599,52.6188,26191.0
2025-02-28 14:00:00,53.14,53.22,53.06,53.17,22195.0,52.6783,52.7576,52.599,52.708,22195.0
2025-02-28 14:30:00,53.17,53.37,53.14,53.32,16118.0,52.708,52.9063,52.6783,52.8567,16118.0
2025-02-28 15:00:00,53.31,53.63,53.31,53.63,58915.0,52.8468,53.164,52.8468,53.164,58915.0
2025-02-28 15:30:00,53.64,54.07,53.49,54.05,154677.0,53.1739,53.6002,53.0252,53.5804,154677.0
2025-03-03 09:30:00,54.41,54.85,54.11,54.19,80827.0,53.9373,54.3734,53.6399,53.7192,80827.0
2025-03-03 10:00:00,54.1,54.51,53.89,54.51,67786.0,53.6299,54.0364,53.4218,54.0364,67786.0
2025-03-03 10:30:00,54.54,54.73,54.42,54.52,43520.0,54.0661,54.2545,53.9472,54.0463,43520.0
2025-03-03 11:00:00,54.52,54.62,54.25,54.28,41173.0,54.0463,54.1454,53.7786,53.8084,41173.0
2025-03-03 11:30:00,54.28,54.34,54.02,54.23,40563.0,53.8084,53.8679,53.5506,53.7588,40563.0
2025-03-03 12:00:00,54.22,54.56,54.17,54.35,36847.0,53.7489,54.0859,53.6993,53.8778,36847.0
2025-03-03 12:30:00,54.37,54.42,54.14,54.15,33956.0,53.8976,53.9472,53.6696,53.6795,33956.0
2025-03-03 13:00:00,54.16,54.17,53.55,53.58,26174.0,53.6894,53.6993,53.0847,53.1145,26174.0
2025-03-03 13:30:00,53.55,53.86,53.45,53.62,72614.0,53.0847,53.392,52.9856,53.1541,72614.0
2025-03-03 14:00:00,53.62,53.86,53.59,53.67,27549.0,53.1541,53.392,53.1244,53.2037,27549.0
2025-03-03 14:30:00,53.67,53.8,53.07,53.15,63772.0,53.2037,53.3326,52.6089,52.6882,63772.0
2025-03-03 15:00:00,53.11,53.11,52.31,52.35,81308.0,52.6485,52.6485,51.8555,51.8952,81308.0
2025-03-03 15:30:00,52.34,53.04,52.32,52.94,264741.0,51.8852,52.5792,51.8654,52.48,264741.0
2025-03-04 09:30:00,52.28,52.35,50.07,50.44,104671.0,51.8258,51.8952,49.635,50.0017,104671.0
2025-03-04 10:00:00,50.35,50.49,49.66,50.3,91289.0,49.9125,50.0513,49.2285,49.863,91289.0
2025-03-04 10:30:00,50.26,50.44,49.75,49.75,47364.0,49.8233,50.0017,49.3177,49.3177,47364.0
2025-03-04 11:00:00,49.74,50.04,49.41,49.59,38096.0,49.3078,49.6052,48.9807,49.1591,38096.0
2025-03-04 11:30:00,49.64,50.21,49.55,50.14,46380.0,49.2087,49.7737,49.1195,49.7044,46380.0
2025-03-04 12:00:00,50.16,50.56,50.09,50.52,97712.0,49.7242,50.1207,49.6548,50.0811,97712.0
2025-03-04 12:30:00,50.53,50.89,50.28,50.55,61592.0,50.091,50.4478,49.8431,50.1108,61592.0
2025-03-04 13:00:00,50.55,51.33,50.55,50.95,58516.0,50.1108,50.884,50.1108,50.5073,58516.0
2025-03-04 13:30:00,50.93,51.44,50.89,51.35,50752.0,50.4875,50.9931,50.4478,50.9038,50752.0
2025-03-04 14:00:00,51.36,51.85,51.34,51.61,74233.0,50.9138,51.3995,50.8939,51.1616,74233.0
2025-03-04 14:30:00,51.59,51.79,51.45,51.71,62800.0,51.1418,51.34,51.003,51.2607,62800.0
2025-03-04 15:00:00,51.71,52.28,51.58,52.05,94663.0,51.2607,51.8258,51.1318,51.5978,94663.0
2025-03-04 15:30:00,52.02,52.02,50.97,51.01,300826.0,51.568,51.568,50.5271,50.5668,300826.0
2025-03-05 09:30:00,51.27,51.64,50.86,50.88,73438.0,50.8245,51.1913,50.4181,50.4379,73438.0
2025-03-05 10:00:00,50.98,51.46,50.45,50.84,68217.0,50.5371,51.0129,50.0117,50.3983,68217.0
2025-03-05 10:30:00,50.76,51.13,50.66,50.8,44871.0,50.319,50.6858,50.2198,50.3586,44871.0
2025-03-05 11:00:00,50.75,50.92,50.32,50.43,75152.0,50.3091,50.4776,49.8828,49.9918,75152.0
2025-03-05 11:30:00,50.4,50.76,50.3,50.65,47520.0,49.9621,50.319,49.863,50.2099,47520.0
2025-03-05 12:00:00,50.64,50.92,50.46,50.67,72992.0,50.2,50.4776,50.0216,50.2297,72992.0
2025-03-05 12:30:00,50.66,50.89,50.57,50.87,29786.0,50.2198,50.4478,50.1306,50.428,29786.0
2025-03-05 13:00:00,50.87,51.0,50.57,50.77,34890.0,50.428,50.5569,50.1306,50.3289,34890.0
2025-03-05 13:30:00,50.73,51.1,50.61,51.07,33025.0,50.2892,50.656,50.1703,50.6263,33025.0
2025-03-05 14:00:00,51.1,51.53,51.06,51.35,36200.0,50.656,51.0823,50.6164,50.9038,36200.0
2025-03-05 14:30:00,51.35,51.54,51.21,51.41,28853.0,50.9038,51.0922,50.7651,50.9633,28853.0
2025-03-05 15:00:00,51.41,51.63,51.25,51.43,57515.0,50.9633,51.1814,50.8047,50.9831,57515.0
2025-03-05 15:30:00,51.43,51.44,50.97,51.28,202599.0,50.9831,50.9931,50.5271,50.8344,202599.0
2025-03-06 09:30:00,50.85,50.85,49.72,50.36,79396.0,50.4082,50.4082,49.288,49.9224,79396.0
2025-03-06 10:00:00,50.42,50.79,50.34,50.58,60031.0,49.9819,50.3487,49.9026,50.1405,60031.0
2025-03-06 10:30:00,50.54,51.08,50.46,50.84,34434.0,50.1009,50.6362,50.0216,50.3983,34434.0
2025-03-06 11:00:00,50.88,50.91,50.45,50.78,51312.0,50.4379,50.4677,50.0117,50.3388,51312.0
2025-03-06 11:30:00,50.78,50.9,50.32,50.32,26600.0,50.3388,50.4577,49.8828,49.8828,26600.0
2025-03-06 12:00:00,50.33,50.56,50.3,50.34,65639.0,49.8927,50.1207,49.863,49.9026,65639.0
2025-03-06 12:30:00,50.34,50.52,50.23,50.47,25803.0,49.9026,50.0811,49.7936,50.0315,25803.0
2025-03-06 13:00:00,50.5,50.71,50.38,50.52,24177.0,50.0612,50.2694,49.9423,50.0811,24177.0
2025-03-06 13:30:00,50.52,50.62,50.27,50.35,44173.0,50.0811,50.1802,49.8332,49.9125,44173.0
2025-03-06 14:00:00,50.33,50.37,50.05,50.1,41750.0,49.8927,49.9324,49.6151,49.6647,41750.0
2025-03-06 14:30:00,50.1,50.8,49.97,50.18,118821.0,49.6647,50.3586,49.5358,49.744,118821.0
2025-03-06 15:00:00,50.01,50.43,50.01,50.41,61325.0,49.5755,49.9918,49.5755,49.972,61325.0
2025-03-06 15:30:00,50.39,50.54,50.21,50.31,185073.0,49.9522,50.1009,49.7737,49.8729,185073.0
2025-03-07 09:30:00,50.32,50.32,49.48,49.68,55188.0,49.8828,49.8828,49.0501,49.2483,55188.0
2025-03-07 10:00:00,49.69,49.92,48.9,49.29,45174.0,49.2583,49.4863,48.4751,48.8617,45174.0
2025-03-07 10:30:00,49.27,49.42,48.79,49.08,109236.0,48.8419,48.9906,48.3661,48.6536,109236.0
2025-03-07 11:00:00,49.03,49.31,48.79,48.89,131725.0,48.604,48.8816,48.3661,48.4652,131725.0
2025-03-07 11:30:00,48.9,48.95,48.47,48.51,45849.0,48.4751,48.5247,48.0489,48.0885,45849.0
2025-03-07 12:00:00,48.49,48.78,48.49,48.73,55239.0,48.0687,48.3562,48.0687,48.3066,55239.0
2025-03-07 12:30:00,48.73,49.43,48.63,49.16,41345.0,48.3066,49.0005,48.2075,48.7329,41345.0
2025-03-07 13:00:00,49.16,49.84,49.12,49.56,105996.0,48.7329,49.407,48.6932,49.1294,105996.0
2025-03-07 13:30:00,49.56,50.02,49.54,49.98,45997.0,49.1294,49.5854,49.1096,49.5457,45997.0
2025-03-07 14:00:00,49.94,50.16,49.67,50.08,57881.0,49.5061,49.7242,49.2384,49.6449,57881.0
2025-03-07 14:30:00,50.09,50.24,49.99,50.13,65600.0,49.6548,49.8035,49.5557,49.6944,65600.0
2025-03-07 15:00:00,50.11,50.28,50.09,50.21,62554.0,49.6746,49.8431,49.6548,49.7737,62554.0
2025-03-07 15:30:00,50.21,50.26,49.92,50.15,157770.0,49.7737,49.8233,49.4863,49.7143,157770.0
2025-03-10 09:30:00,48.97,49.16,48.44,48.72,156327.0,48.5445,48.7329,48.0191,48.2967,156327.0
2025-03-10 10:00:00,48.72,48.84,48.32,48.4,134559.0,48.2967,48.4156,47.9002,47.9795,134559.0
2025-03-10 10:30:00,48.42,48.61,47.95,48.13,86193.0,47.9993,48.1876,47.5334,47.7118,86193.0
2025-03-10 11:00:00,48.21,48.4,47.93,48.12,75825.0,47.7911,47.9795,47.5136,47.7019,75825.0
2025-03-10 11:30:00,48.13,48.44,47.92,47.94,92773.0,47.7118,48.0191,47.5036,47.5235,92773.0
2025-03-10 12:00:00,47.98,48.13,47.85,48.0,69647.0,47.5631,47.7118,47.4342,47.5829,69647.0
2025-03-10 12:30:00,47.97,48.14,47.8,47.83,34123.0,47.5532,47.7217,47.3847,47.4144,34123.0
2025-03-10 13:00:00,47.8,47.83,47.28,47.44,158874.0,47.3847,47.4144,46.8692,47.0278,158874.0
2025-03-10 13:30:00,47.45,47.45,47.12,47.19,64639.0,47.0377,47.0377,46.7106,46.78,64639.0
2025-03-10 14:00:00,47.22,47.28,46.86,46.92,72201.0,46.8097,46.8692,46.4529,46.5123,72201.0
2025-03-10 14:30:00,46.93,47.04,46.63,46.67,73202.0,46.5222,46.6313,46.2248,46.2645,73202.0
2025-03-10 15:00:00,46.7,47.59,46.55,47.48,146054.0,46.2942,47.1765,46.1455,47.0675,146054.0
2025-03-10 15:30:00,47.49,47.82,47.14,47.23,374003.0,47.0774,47.4045,46.7304,46.8196,374003.0
2025-03-11 09:30:00,47.26,47.85,47.11,47.33,96386.0,46.8494,47.4342,46.7007,46.9188,96386.0
2025-03-11 10:00:00,47.36,47.62,46.52,46.54,210884.0,46.9485,47.2062,46.1158,46.1356,210884.0
2025-03-11 10:30:00,46.59,46.67,46.18,46.38,57634.0,46.1852,46.2645,45.7788,45.977,57634.0
2025-03-11 11:00:00,46.36,47.02,46.29,46.72,56600.0,45.9572,46.6115,45.8878,46.3141,56600.0
2025-03-11 11:30:00,46.7,47.13,46.7,46.95,53201.0,46.2942,46.7205,46.2942,46.5421,53201.0
2025-03-11 12:00:00,46.94,47.26,46.91,47.22,31079.0,46.5322,46.8494,46.5024,46.8097,31079.0
2025-03-11 12:30:00,47.25,47.43,47.1,47.18,37094.0,46.8395,47.0179,46.6908,46.7701,37094.0
2025-03-11 13:00:00,47.18,47.2,46.83,46.87,46712.0,46.7701,46.7899,46.4231,46.4628,46712.0
2025-03-11 13:30:00,46.85,47.22,46.74,47.01,37907.0,46.4429,46.8097,46.3339,46.6015,37907.0
2025-03-11 14:00:00,47.06,47.57,47.06,47.46,30995.0,46.6511,47.1567,46.6511,47.0476,30995.0
2025-03-11 14:30:00,47.46,48.05,47.35,47.88,48683.0,47.0476,47.6325,46.9386,47.464,48683.0
2025-03-11 15:00:00,47.88,48.18,47.42,47.55,155012.0,47.464,47.7614,47.008,47.1369,155012.0
2025-03-11 15:30:00,47.53,47.73,47.29,47.29,221087.0,47.117,47.3153,46.8791,46.8791,221087.0
2025-03-12 09:30:00,48.4,48.64,47.76,48.02,122003.0,47.9795,48.2174,47.345,47.6028,122003.0
2025-03-12 10:00:00,48.04,48.21,47.84,48.01,60462.0,47.6226,47.7911,47.4243,47.5929,60462.0
2025-03-12 10:30:00,47.97,48.08,47.62,48.01,67169.0,47.5532,47.6623,47.2062,47.5929,67169.0
2025-03-12 11:00:00,48.04,48.08,47.59,48.04,43601.0,47.6226,47.6623,47.1765,47.6226,43601.0
2025-03-12 11:30:00,48.04,48.25,47.96,48.08,35295.0,47.6226,47.8308,47.5433,47.6623,35295.0
2025-03-12 12:00:00,48.08,48.19,47.96,48.02,41521.0,47.6623,47.7713,47.5433,47.6028,41521.0
2025-03-12 12:30:00,48.07,48.16,47.81,47.98,50371.0,47.6523,47.7416,47.3946,47.5631,50371.0
2025-03-12 13:00:00,48.01,48.5,47.94,48.49,38303.0,47.5929,48.0786,47.5235,48.0687,38303.0
2025-03-12 13:30:00,48.48,48.63,48.2,48.2,34611.0,48.0588,48.2075,47.7812,47.7812,34611.0
2025-03-12 14:00:00,48.2,48.61,48.15,48.58,40325.0,47.7812,48.1876,47.7316,48.1579,40325.0
2025-03-12 14:30:00,48.61,48.63,48.48,48.53,68377.0,48.1876,48.2075,48.0588,48.1083,68377.0
2025-03-12 15:00:00,48.53,48.55,48.16,48.16,68402.0,48.1083,48.1282,47.7416,47.7416,68402.0
2025-03-12 15:30:00,48.17,48.24,47.87,47.94,237413.0,47.7515,47.8209,47.4541,47.5235,237413.0
2025-03-13 09:30:00,48.03,48.2,47.65,47.78,41707.0,47.6127,47.7812,47.236,47.3649,41707.0
2025-03-13 10:00:00,47.75,48.35,47.7,48.04,50363.0,47.3351,47.9299,47.2856,47.6226,50363.0
2025-03-13 10:30:00,48.03,48.19,47.71,47.71,24888.0,47.6127,47.7713,47.2955,47.2955,24888.0
2025-03-13 11:00:00,47.79,47.88,47.54,47.6,19045.0,47.3748,47.464,47.1269,47.1864,19045.0
2025-03-13 11:30:00,47.59,47.67,47.24,47.27,22068.0,47.1765,47.2558,46.8295,46.8593,22068.0
2025-03-13 12:00:00,47.24,47.34,47.16,47.26,27423.0,46.8295,46.9287,46.7502,46.8494,27423.0
2025-03-13 12:30:00,47.24,47.49,47.2,47.42,25142.0,46.8295,47.0774,46.7899,47.008,25142.0
2025-03-13 13:00:00,47.45,47.46,47.27,47.36,27961.0,47.0377,47.0476,46.8593,46.9485,27961.0
2025-03-13 13:30:00,47.34,47.34,46.92,46.92,32813.0,46.9287,46.9287,46.5123,46.5123,32813.0
2025-03-13 14:00:00,46.97,47.33,46.93,47.11,63804.0,46.5619,46.9188,46.5222,46.7007,63804.0
2025-03-13 14:30:00,47.13,47.29,47.07,47.19,98475.0,46.7205,46.8791,46.661,46.78,98475.0
2025-03-13 15:00:00,47.19,47.31,47.01,47.06,50077.0,46.78,46.8989,46.6015,46.6511,50077.0
2025-03-13 15:30:00,47.08,47.22,46.88,46.99,133860.0,46.6709,46.8097,46.4727,46.5817,133860.0
2025-03-14 09:30:00,47.76,48.1,47.44,47.83,39423.0,47.345,47.6821,47.0278,47.4144,39423.0
2025-03-14 10:00:00,47.8,47.8,47.49,47.77,49527.0,47.3847,47.3847,47.0774,47.3549,49527.0
2025-03-14 10:30:00,47.82,48.04,47.82,47.91,28800.0,47.4045,47.6226,47.4045,47.4937,28800.0
2025-03-14 11:00:00,47.93,48.28,47.91,48.23,39442.0,47.5136,47.8605,47.4937,47.8109,39442.0
2025-03-14 11:30:00,48.25,48.39,48.18,48.33,41187.0,47.8308,47.9696,47.7614,47.9101,41187.0
2025-03-14 12:00:00,48.33,48.44,48.26,48.29,54468.0,47.9101,48.0191,47.8407,47.8704,54468.0
2025-03-14 12:30:00,48.33,48.5,48.29,48.47,28503.0,47.9101,48.0786,47.8704,48.0489,28503.0
2025-03-14 13:00:00,48.46,48.6,48.38,48.53,44693.0,48.0389,48.1777,47.9596,48.1083,44693.0
2025-03-14 13:30:00,48.52,48.61,48.22,48.22,76610.0,48.0984,48.1876,47.801,47.801,76610.0
2025-03-14 14:00:00,48.22,48.37,48.14,48.22,43248.0,47.801,47.9497,47.7217,47.801,43248.0
2025-03-14 14:30:00,48.22,48.37,48.22,48.34,52913.0,47.801,47.9497,47.801,47.92,52913.0
2025-03-14 15:00:00,48.33,48.53,48.31,48.4,60105.0,47.9101,48.1083,47.8903,47.9795,60105.0
2025-03-14 15:30:00,48.41,48.69,48.22,48.62,224123.0,47.9894,48.267,47.801,48.1976,224123.0
2025-03-17 09:30:00,48.37,48.65,47.98,48.07,114000.0,47.9497,48.2273,47.5631,47.6523,114000.0
2025-03-17 10:00:00,48.02,48.26,47.99,48.12,109510.0,47.6028,47.8407,47.573,47.7019,109510.0
2025-03-17 10:30:00,48.12,48.4,48.06,48.29,59033.0,47.7019,47.9795,47.6424,47.8704,59033.0
2025-03-17 11:00:00,48.28,48.72,48.27,48.7,52058.0,47.8605,48.2967,47.8506,48.2769,52058.0
2025-03-17 11:30:00,48.67,48.68,48.45,48.52,36396.0,48.2471,48.257,48.029,48.0984,36396.0
2025-03-17 12:00:00,48.51,48.66,48.47,48.61,60660.0,48.0885,48.2372,48.0489,48.1876,60660.0
2025-03-17 12:30:00,48.61,48.75,48.58,48.67,146445.0,48.1876,48.3264,48.1579,48.2471,146445.0
2025-03-17 13:00:00,48.68,48.82,48.63,48.69,52425.0,48.257,48.3958,48.2075,48.267,52425.0
2025-03-17 13:30:00,48.69,48.86,48.62,48.83,129253.0,48.267,48.4355,48.1976,48.4057,129253.0
2025-03-17 14:00:00,48.85,48.93,48.8,48.92,40959.0,48.4256,48.5049,48.376,48.495,40959.0
2025-03-17 14:30:00,48.92,49.14,48.87,49.09,43978.0,48.495,48.713,48.4454,48.6635,43978.0
2025-03-17 15:00:00,49.09,49.27,49.06,49.19,75912.0,48.6635,48.8419,48.6337,48.7626,75912.0
2025-03-17 15:30:00,49.17,49.2,48.84,48.87,233584.0,48.7428,48.7725,48.4156,48.4454,233584.0
2025-03-18 09:30:00,48.56,48.95,48.2,48.41,58885.0,48.1381,48.5247,47.7812,47.9894,58885.0
2025-03-18 10:00:00,48.33,48.55,48.26,48.39,36477.0,47.9101,48.1282,47.8407,47.9696,36477.0
2025-03-18 10:30:00,48.39,48.42,48.03,48.14,66280.0,47.9696,47.9993,47.6127,47.7217,66280.0
2025-03-18 11:00:00,48.13,48.26,47.97,48.18,82006.0,47.7118,47.8407,47.5532,47.7614,82006.0
2025-03-18 11:30:00,48.18,48.3,48.15,48.25,39477.0,47.7614,47.8803,47.7316,47.8308,39477.0
2025-03-18 12:00:00,48.25,48.28,48.16,48.26,43291.0,47.8308,47.8605,47.7416,47.8407,43291.0
2025-03-18 12:30:00,48.27,48.31,48.02,48.13,56434.0,47.8506,47.8903,47.6028,47.7118,56434.0
2025-03-18 13:00:00,48.12,48.13,47.92,47.98,63438.0,47.7019,47.7118,47.5036,47.5631,63438.0
2025-03-18 13:30:00,48.01,48.24,47.95,48.14,56859.0,47.5929,47.8209,47.5334,47.7217,56859.0
2025-03-18 14:00:00,48.12,48.19,48.01,48.09,36453.0,47.7019,47.7713,47.5929,47.6722,36453.0
2025-03-18 14:30:00,48.1,48.24,48.05,48.12,78744.0,47.6821,47.8209,47.6325,47.7019,78744.0
2025-03-18 15:00:00,48.1,48.37,48.08,48.3,65840.0,47.6821,47.9497,47.6623,47.8803,65840.0
2025-03-18 15:30:00,48.32,48.37,48.17,48.22,267914.0,47.9002,47.9497,47.7515,47.801,267914.0
2025-03-19 09:30:00,48.28,48.31,48.03,48.21,21703.0,47.8605,47.8903,47.6127,47.7911,21703.0
2025-03-19 10:00:00,48.19,48.51,48.16,48.39,49897.0,47.7713,48.0885,47.7416,47.9696,49897.0
2025-03-19 10:30:00,48.36,48.57,48.36,48.55,27285.0,47.9398,48.148,47.9398,48.1282,27285.0
2025-03-19 11:00:00,48.55,48.76,48.55,48.65,16674.0,48.1282,48.3363,48.1282,48.2273,16674.0
2025-03-19 11:30:00,48.66,48.87,48.63,48.78,18825.0,48.2372,48.4454,48.2075,48.3562,18825.0
2025-03-19 12:00:00,48.82,48.91,48.8,48.89,18678.0,48.3958,48.485,48.376,48.4652,18678.0
2025-03-19 12:30:00,48.89,48.94,48.78,48.83,25278.0,48.4652,48.5148,48.3562,48.4057,25278.0
2025-03-19 13:00:00,48.84,48.93,48.68,48.71,42584.0,48.4156,48.5049,48.257,48.2868,42584.0
2025-03-19 13:30:00,48.72,48.86,48.64,48.64,17438.0,48.2967,48.4355,48.2174,48.2174,17438.0
2025-03-19 14:00:00,48.64,49.08,48.64,49.02,26020.0,48.2174,48.6536,48.2174,48.5941,26020.0
2025-03-19 14:30:00,49.04,49.74,49.03,49.65,28345.0,48.6139,49.3078,48.604,49.2186,28345.0
2025-03-19 15:00:00,49.66,49.86,49.1,49.15,81818.0,49.2285,49.4268,48.6734,48.723,81818.0
2025-03-19 15:30:00,49.16,49.52,49.15,49.33,191305.0,48.7329,49.0897,48.723,48.9014,191305.0
2025-03-20 09:30:00,48.83,49.83,48.7,49.82,53093.0,48.4057,49.397,48.2769,49.3871,53093.0
2025-03-20 10:00:00,49.81,50.24,49.76,49.9,51285.0,49.3772,49.8035,49.3277,49.4664,51285.0
2025-03-20 10:30:00,49.9,49.9,49.65,49.72,26525.0,49.4664,49.4664,49.2186,49.288,26525.0
2025-03-20 11:00:00,49.72,49.84,49.65,49.81,29853.0,49.288,49.407,49.2186,49.3772,29853.0
2025-03-20 11:30:00,49.81,49.81,49.58,49.59,46322.0,49.3772,49.3772,49.1492,49.1591,46322.0
2025-03-20 12:00:00,49.59,49.85,49.58,49.68,81952.0,49.1591,49.4169,49.1492,49.2483,81952.0
2025-03-20 12:30:00,49.71,49.79,49.62,49.69,57172.0,49.2781,49.3574,49.1889,49.2583,57172.0
2025-03-20 13:00:00,49.71,49.86,49.53,49.57,44695.0,49.2781,49.4268,49.0997,49.1393,44695.0
2025-03-20 13:30:00,49.57,49.77,49.54,49.59,119243.0,49.1393,49.3376,49.1096,49.1591,119243.0
2025-03-20 14:00:00,49.57,49.8,49.56,49.59,39695.0,49.1393,49.3673,49.1294,49.1591,39695.0
2025-03-20 14:30:00,49.57,49.87,49.53,49.72,43451.0,49.1393,49.4367,49.0997,49.288,43451.0
2025-03-20 15:00:00,49.73,49.95,49.73,49.85,57918.0,49.2979,49.516,49.2979,49.4169,57918.0
2025-03-20 15:30:00,49.85,50.04,49.6,49.65,332329.0,49.4169,49.6052,49.169,49.2186,332329.0
2025-03-21 09:30:00,49.16,49.73,48.79,49.05,244244.0,48.7329,49.2979,48.3661,48.6238,244244.0
2025-03-21 10:00:00,48.99,49.0,48.53,48.9,35700.0,48.5643,48.5743,48.1083,48.4751,35700.0
2025-03-21 10:30:00,48.88,49.12,48.81,49.09,38023.0,48.4553,48.6932,48.3859,48.6635,38023.0
2025-03-21 11:00:00,49.1,49.2,48.95,49.04,37777.0,48.6734,48.7725,48.5247,48.6139,37777.0
2025-03-21 11:30:00,49.01,49.14,48.94,49.04,33919.0,48.5842,48.713,48.5148,48.6139,33919.0
2025-03-21 12:00:00,49.07,49.36,48.98,49.34,36367.0,48.6436,48.9311,48.5544,48.9113,36367.0
2025-03-21 12:30:00,49.33,49.42,49.27,49.36,57035.0,48.9014,48.9906,48.8419,48.9311,57035.0
2025-03-21 13:00:00,49.39,49.53,49.34,49.48,40850.0,48.9609,49.0997,48.9113,49.0501,40850.0
2025-03-21 13:30:00,49.5,49.68,49.42,49.5,67048.0,49.0699,49.2483,48.9906,49.0699,67048.0
2025-03-21 14:00:00,49.53,49.56,49.19,49.22,65595.0,49.0997,49.1294,48.7626,48.7923,65595.0
2025-03-21 14:30:00,49.23,49.35,49.07,49.08,91497.0,48.8023,48.9212,48.6436,48.6536,91497.0
2025-03-21 15:00:00,49.07,49.08,48.83,48.86,151237.0,48.6436,48.6536,48.4057,48.4355,151237.0
2025-03-21 15:30:00,48.86,49.7,48.78,49.51,846887.0,48.4355,49.2682,48.3562,49.0798,846887.0
2025-03-24 09:30:00,50.23,50.5,50.0,50.13,73556.0,49.7936,50.0612,49.5656,49.6944,73556.0
2025-03-24 10:00:00,50.12,50.22,50.0,50.18,33767.0,49.6845,49.7837,49.5656,49.744,33767.0
2025-03-24 10:30:00,50.18,50.45,50.13,50.45,39921.0,49.744,50.0117,49.6944,50.0117,39921.0
2025-03-24 11:00:00,50.44,50.79,50.44,50.74,56156.0,50.0017,50.3487,50.0017,50.2991,56156.0
2025-03-24 11:30:00,50.73,50.74,50.53,50.55,26215.0,50.2892,50.2991,50.091,50.1108,26215.0
2025-03-24 12:00:00,50.56,50.79,50.35,50.39,30280.0,50.1207,50.3487,49.9125,49.9522,30280.0
2025-03-24 12:30:00,50.39,50.44,50.17,50.24,39896.0,49.9522,50.0017,49.7341,49.8035,39896.0
2025-03-24 13:00:00,50.24,50.33,50.2,50.22,31217.0,49.8035,49.8927,49.7638,49.7837,31217.0
2025-03-24 13:30:00,50.25,50.33,50.23,50.28,41237.0,49.8134,49.8927,49.7936,49.8431,41237.0
2025-03-24 14:00:00,50.26,50.35,50.17,50.24,42398.0,49.8233,49.9125,49.7341,49.8035,42398.0
2025-03-24 14:30:00,50.25,50.59,50.25,50.46,71554.0,49.8134,50.1504,49.8134,50.0216,71554.0
2025-03-24 15:00:00,50.48,50.79,50.46,50.65,68663.0,50.0414,50.3487,50.0216,50.2099,68663.0
2025-03-24 15:30:00,50.64,51.02,50.58,50.8,200549.0,50.2,50.5767,50.1405,50.3586,200549.0
2025-03-25 09:30:00,50.83,51.27,50.71,50.82,31387.0,50.3884,50.8245,50.2694,50.3784,31387.0
2025-03-25 10:00:00,50.8,51.13,50.69,51.09,38039.0,50.3586,50.6858,50.2496,50.6461,38039.0
2025-03-25 10:30:00,51.09,51.46,51.09,51.45,65859.0,50.6461,51.0129,50.6461,51.003,65859.0
2025-03-25 11:00:00,51.43,51.77,51.42,51.77,53227.0,50.9831,51.3202,50.9732,51.3202,53227.0
2025-03-25 11:30:00,51.78,51.85,51.52,51.57,42112.0,51.3301,51.3995,51.0724,51.1219,42112.0
2025-03-25 12:00:00,51.6,51.83,51.55,51.73,61525.0,51.1517,51.3797,51.1021,51.2805,61525.0
2025-03-25 12:30:00,51.72,51.75,51.51,51.55,127373.0,51.2706,51.3004,51.0624,51.1021,127373.0
2025-03-25 13:00:00,51.55,51.63,51.42,51.44,55319.0,51.1021,51.1814,50.9732,50.9931,55319.0
2025-03-25 13:30:00,51.41,51.7,51.41,51.68,55560.0,50.9633,51.2508,50.9633,51.231,55560.0
2025-03-25 14:00:00,51.68,51.69,51.34,51.38,47905.0,51.231,51.2409,50.8939,50.9336,47905.0
2025-03-25 14:30:00,51.38,51.38,51.03,51.15,51086.0,50.9336,50.9336,50.5866,50.7056,51086.0
2025-03-25 15:00:00,51.14,51.2,51.02,51.17,108603.0,50.6957,50.7551,50.5767,50.7254,108603.0
2025-03-25 15:30:00,51.16,51.32,50.91,51.01,351388.0,50.7155,50.8741,50.4677,50.5668,351388.0
2025-03-26 09:30:00,51.16,51.99,51.13,51.84,40321.0,50.7155,51.5383,50.6858,51.3896,40321.0
2025-03-26 10:00:00,51.79,51.96,51.47,51.62,41332.0,51.34,51.5085,51.0228,51.1715,41332.0
2025-03-26 10:30:00,51.61,51.75,51.36,51.39,33202.0,51.1616,51.3004,50.9138,50.9435,33202.0
2025-03-26 11:00:00,51.39,51.4,51.1,51.1,19706.0,50.9435,50.9534,50.656,50.656,19706.0
2025-03-26 11:30:00,51.14,51.36,50.96,51.02,14952.0,50.6957,50.9138,50.5172,50.5767,14952.0
2025-03-26 12:00:00,51.06,51.17,50.9,51.01,25651.0,50.6164,50.7254,50.4577,50.5668,25651.0
2025-03-26 12:30:00,51.08,51.12,50.9,50.9,20010.0,50.6362,50.6758,50.4577,50.4577,20010.0
2025-03-26 13:00:00,50.94,50.94,50.79,50.8,16762.0,50.4974,50.4974,50.3487,50.3586,16762.0
2025-03-26 13:30:00,50.78,50.83,50.66,50.69,17291.0,50.3388,50.3884,50.2198,50.2496,17291.0
2025-03-26 14:00:00,50.7,50.83,50.67,50.78,19784.0,50.2595,50.3884,50.2297,50.3388,19784.0
2025-03-26 14:30:00,50.78,50.78,50.43,50.48,23017.0,50.3388,50.3388,49.9918,50.0414,23017.0
2025-03-26 15:00:00,50.48,50.66,50.46,50.49,38113.0,50.0414,50.2198,50.0216,50.0513,38113.0
2025-03-26 15:30:00,50.49,50.8,50.43,50.66,174252.0,50.0513,50.3586,49.9918,50.2198,174252.0
2025-03-27 09:30:00,50.6,50.6,49.66,50.09,30232.0,50.1604,50.1604,49.2285,49.6548,30232.0
2025-03-27 10:00:00,50.08,50.46,49.97,50.3,30012.0,49.6449,50.0216,49.5358,49.863,30012.0
2025-03-27 10:30:00,50.21,50.85,50.21,50.8,55324.0,49.7737,50.4082,49.7737,50.3586,55324.0
2025-03-27 11:00:00,50.81,51.01,50.78,50.89,77824.0,50.3685,50.5668,50.3388,50.4478,77824.0
2025-03-27 11:30:00,50.89,50.89,50.42,50.47,39111.0,50.4478,50.4478,49.9819,50.0315,39111.0
2025-03-27 12:00:00,50.47,50.73,50.45,50.59,13475.0,50.0315,50.2892,50.0117,50.1504,13475.0
2025-03-27 12:30:00,50.6,50.65,50.1,50.11,25659.0,50.1604,50.2099,49.6647,49.6746,25659.0
2025-03-27 13:00:00,50.1,50.48,50.1,50.34,26620.0,49.6647,50.0414,49.6647,49.9026,26620.0
2025-03-27 13:30:00,50.33,50.37,50.17,50.24,23750.0,49.8927,49.9324,49.7341,49.8035,23750.0
2025-03-27 14:00:00,50.27,50.43,50.27,50.32,21034.0,49.8332,49.9918,49.8332,49.8828,21034.0
2025-03-27 14:30:00,50.33,50.45,50.21,50.21,43148.0,49.8927,50.0117,49.7737,49.7737,43148.0
2025-03-27 15:00:00,50.25,50.71,50.24,50.69,32454.0,49.8134,50.2694,49.8035,50.2496,32454.0
2025-03-27 15:30:00,50.67,50.72,50.22,50.29,207089.0,50.2297,50.2793,49.7837,49.853,207089.0
2025-03-28 09:30:00,50.09,50.41,49.68,49.76,38969.0,49.6548,49.972,49.2483,49.3277,38969.0
2025-03-28 10:00:00,49.69,49.81,49.18,49.18,24760.0,49.2583,49.3772,48.7527,48.7527,24760.0
2025-03-28 10:30:00,49.23,49.25,49.04,49.09,26091.0,48.8023,48.8221,48.6139,48.6635,26091.0
2025-03-28 11:00:00,49.06,49.26,49.0,49.2,21531.0,48.6337,48.832,48.5743,48.7725,21531.0
2025-03-28 11:30:00,49.19,49.35,49.06,49.09,22445.0,48.7626,48.9212,48.6337,48.6635,22445.0
2025-03-28 12:00:00,49.11,49.16,48.95,48.95,14340.0,48.6833,48.7329,48.5247,48.5247,14340.0
2025-03-28 12:30:00,48.94,49.1,48.88,48.9,40198.0,48.5148,48.6734,48.4553,48.4751,40198.0
2025-03-28 13:00:00,48.88,48.92,48.79,48.8,22025.0,48.4553,48.495,48.3661,48.376,22025.0
2025-03-28 13:30:00,48.81,49.01,48.79,49.0,78741.0,48.3859,48.5842,48.3661,48.5743,78741.0
2025-03-28 14:00:00,49.0,49.19,48.93,49.19,47895.0,48.5743,48.7626,48.5049,48.7626,47895.0
2025-03-28 14:30:00,49.17,49.26,48.98,49.16,84439.0,48.7428,48.832,48.5544,48.7329,84439.0
2025-03-28 15:00:00,49.15,49.31,49.1,49.16,84675.0,48.723,48.8816,48.6734,48.7329,84675.0
2025-03-28 15:30:00,49.13,49.49,49.0,49.48,319729.0,48.7031,49.06,48.5743,49.0501,319729.0
2025-03-31 09:30:00,48.71,48.96,48.12,48.78,67827.0,48.2868,48.5346,47.7019,48.3562,67827.0
2025-03-31 10:00:00,48.8,48.98,48.78,48.9,38066.0,48.376,48.5544,48.3562,48.4751,38066.0
2025-03-31 10:30:00,48.9,49.15,48.89,49.05,34013.0,48.4751,48.723,48.4652,48.6238,34013.0
2025-03-31 11:00:00,49.05,49.35,49.05,49.2,29012.0,48.6238,48.9212,48.6238,48.7725,29012.0
2025-03-31 11:30:00,49.19,49.29,49.16,49.26,33084.0,48.7626,48.8617,48.7329,48.832,33084.0
2025-03-31 12:00:00,49.26,49.34,48.98,49.34,38196.0,48.832,48.9113,48.5544,48.9113,38196.0
2025-03-31 12:30:00,49.32,49.52,49.23,49.36,24056.0,48.8915,49.0897,48.8023,48.9311,24056.0
2025-03-31 13:00:00,49.34,49.56,49.26,49.38,18536.0,48.9113,49.1294,48.832,48.951,18536.0
2025-03-31 13:30:00,49.37,49.49,49.28,49.32,23352.0,48.941,49.06,48.8518,48.8915,23352.0
2025-03-31 14:00:00,49.31,49.83,49.31,49.72,21727.0,48.8816,49.397,48.8816,49.288,21727.0
2025-03-31 14:30:00,49.73,49.79,49.59,49.76,33381.0,49.2979,49.3574,49.1591,49.3277,33381.0
2025-03-31 15:00:00,49.76,49.93,49.58,49.63,33699.0,49.3277,49.4962,49.1492,49.1988,33699.0
2025-03-31 15:30:00,49.62,50.06,49.59,49.87,183229.0,49.1889,49.625,49.1591,49.4367,183229.0
2025-04-01 09:30:00,49.39,49.51,48.86,48.94,72964.0,48.9609,49.0798,48.4355,48.5148,72964.0
2025-04-01 10:00:00,48.92,49.0,48.57,48.73,44014.0,48.495,48.5743,48.148,48.3066,44014.0
2025-04-01 10:30:00,48.77,49.31,48.72,49.3,21847.0,48.3463,48.8816,48.2967,48.8717,21847.0
2025-04-01 11:00:00,49.27,49.72,49.26,49.55,20782.0,48.8419,49.288,48.832,49.1195,20782.0
2025-04-01 11:30:00,49.53,49.69,49.5,49.66,24604.0,49.0997,49.2583,49.0699,49.2285,24604.0
2025-04-01 12:00:00,49.67,49.89,49.62,49.62,13423.0,49.2384,49.4565,49.1889,49.1889,13423.0
2025-04-01 12:30:00,49.55,49.67,49.46,49.62,18053.0,49.1195,49.2384,49.0303,49.1889,18053.0
2025-04-01 13:00:00,49.63,49.69,49.41,49.43,13382.0,49.1988,49.2583,48.9807,49.0005,13382.0
2025-04-01 13:30:00,49.43,49.52,49.33,49.34,23790.0,49.0005,49.0897,48.9014,48.9113,23790.0
2025-04-01 14:00:00,49.37,49.37,48.8,48.81,20703.0,48.941,48.941,48.376,48.3859,20703.0
2025-04-01 14:30:00,48.79,49.06,48.77,49.0,26165.0,48.3661,48.6337,48.3463,48.5743,26165.0
2025-04-01 15:00:00,48.98,49.4,48.98,49.36,28883.0,48.5544,48.9708,48.5544,48.9311,28883.0
2025-04-01 15:30:00,49.32,49.64,49.3,49.48,97473.0,48.8915,49.2087,48.8717,49.0501,97473.0
2025-04-02 09:30:00,48.58,49.89,48.58,49.62,36786.0,48.1579,49.4565,48.1579,49.1889,36786.0
2025-04-02 10:00:00,49.54,49.88,49.52,49.88,30984.0,49.1096,49.4466,49.0897,49.4466,30984.0
2025-04-02 10:30:00,49.84,50.05,49.74,50.01,24060.0,49.407,49.6151,49.3078,49.5755,24060.0
2025-04-02 11:00:00,49.99,50.02,49.7,49.95,29618.0,49.5557,49.5854,49.2682,49.516,29618.0
2025-04-02 11:30:00,49.95,50.06,49.78,49.84,21782.0,49.516,49.625,49.3475,49.407,21782.0
2025-04-02 12:00:00,49.89,49.97,49.79,49.87,43847.0,49.4565,49.5358,49.3574,49.4367,43847.0
2025-04-02 12:30:00,49.87,50.09,49.65,50.06,39839.0,49.4367,49.6548,49.2186,49.625,39839.0
2025-04-02 13:00:00,50.06,50.35,50.06,50.18,37768.0,49.625,49.9125,49.625,49.744,37768.0
2025-04-02 13:30:00,50.15,50.17,49.8,49.99,31443.0,49.7143,49.7341,49.3673,49.5557,31443.0
2025-04-02 14:00:00,50.0,50.0,49.67,49.67,27119.0,49.5656,49.5656,49.2384,49.2384,27119.0
2025-04-02 14:30:00,49.67,50.07,49.65,49.72,29958.0,49.2384,49.635,49.2186,49.288,29958.0
2025-04-02 15:00:00,49.74,50.08,49.74,50.04,20642.0,49.3078,49.6449,49.3078,49.6052,20642.0
2025-04-02 15:30:00,50.03,50.49,49.99,50.44,135708.0,49.5953,50.0513,49.5557,50.0017,135708.0
2025-04-03 09:30:00,47.5,47.8,45.5,45.5,196132.0,47.0873,47.3847,45.1047,45.1047,196132.0
2025-04-03 10:00:00,45.5,45.54,45.03,45.11,121256.0,45.1047,45.1443,44.6388,44.7181,121256.0
2025-04-03 10:30:00,45.12,45.2,44.49,44.59,103024.0,44.728,44.8073,44.1034,44.2026,103024.0
2025-04-03 11:00:00,44.61,44.97,44.54,44.68,188499.0,44.2224,44.5793,44.153,44.2918,188499.0
2025-04-03 11:30:00,44.71,45.23,44.65,45.02,182289.0,44.3215,44.837,44.2621,44.6288,182289.0
2025-04-03 12:00:00,45.02,45.3,44.91,45.27,48782.0,44.6288,44.9064,44.5198,44.8767,48782.0
2025-04-03 12:30:00,45.32,45.37,44.91,44.92,79755.0,44.9262,44.9758,44.5198,44.5297,79755.0
2025-04-03 13:00:00,44.94,45.09,44.82,44.84,78322.0,44.5495,44.6982,44.4306,44.4504,78322.0
2025-04-03 13:30:00,44.84,45.2,44.82,45.02,95963.0,44.4504,44.8073,44.4306,44.6288,95963.0
2025-04-03 14:00:00,45.03,45.13,44.56,44.63,169651.0,44.6388,44.7379,44.1728,44.2422,169651.0
2025-04-03 14:30:00,44.64,44.79,44.5,44.65,109162.0,44.2521,44.4008,44.1134,44.2621,109162.0
2025-04-03 15:00:00,44.63,44.71,44.21,44.31,147738.0,44.2422,44.3215,43.8259,43.925,147738.0
2025-04-03 15:30:00,44.3,44.32,43.68,43.83,485357.0,43.9151,43.9349,43.3005,43.4492,485357.0
2025-04-04 09:30:00,41.7,41.96,40.52,40.91,171062.0,41.3377,41.5954,40.1679,40.5545,171062.0
2025-04-04 10:00:00,40.96,41.13,40.15,40.19,147712.0,40.6041,40.7726,39.8012,39.8408,147712.0
2025-04-04 10:30:00,40.17,40.35,39.32,39.98,166142.0,39.821,39.9994,38.9784,39.6326,166142.0
2025-04-04 11:00:00,39.92,41.54,39.83,40.84,212871.0,39.5732,41.1791,39.4839,40.4852,212871.0
2025-04-04 11:30:00,40.83,41.02,40.31,40.35,142032.0,40.4752,40.6636,39.9598,39.9994,142032.0
2025-04-04 12:00:00,40.35,41.02,40.35,40.69,157901.0,39.9994,40.6636,39.9994,40.3365,157901.0
2025-04-04 12:30:00,40.69,41.18,40.65,40.88,109941.0,40.3365,40.8222,40.2968,40.5248,109941.0
2025-04-04 13:00:00,40.82,41.14,40.52,40.96,106494.0,40.4653,40.7826,40.1679,40.6041,106494.0
2025-04-04 13:30:00,40.96,41.5,40.76,41.48,115479.0,40.6041,41.1394,40.4059,41.1196,115479.0
2025-04-04 14:00:00,41.56,41.82,41.24,41.27,85643.0,41.1989,41.4566,40.8817,40.9114,85643.0
2025-04-04 14:30:00,41.3,41.38,41.02,41.18,114002.0,40.9412,41.0205,40.6636,40.8222,114002.0
2025-04-04 15:00:00,41.2,41.78,41.03,41.62,114311.0,40.842,41.417,40.6735,41.2584,114311.0
2025-04-04 15:30:00,41.6,41.91,41.07,41.42,536523.0,41.2386,41.5459,40.7132,41.0601,536523.0
2025-04-07 09:30:00,39.71,41.95,39.65,41.86,421780.0,39.365,41.5855,39.3055,41.4963,421780.0
2025-04-07 10:00:00,41.8,45.12,41.25,42.0,568474.0,41.4368,44.728,40.8916,41.6351,568474.0
2025-04-07 10:30:00,42.02,43.79,41.83,43.48,385491.0,41.6549,43.4095,41.4666,43.1022,385491.0
2025-04-07 11:00:00,43.46,44.19,42.27,42.29,298149.0,43.0824,43.806,41.9027,41.9226,298149.0
2025-04-07 11:30:00,42.34,43.33,42.32,42.95,247386.0,41.9721,42.9535,41.9523,42.5768,247386.0
2025-04-07 12:00:00,42.89,42.94,42.18,42.84,203376.0,42.5173,42.5669,41.8135,42.4678,203376.0
2025-04-07 12:30:00,42.74,43.08,41.83,41.98,206239.0,42.3686,42.7057,41.4666,41.6153,206239.0
2025-04-07 13:00:00,41.97,43.1,41.97,42.82,259457.0,41.6053,42.7255,41.6053,42.448,259457.0
2025-04-07 13:30:00,42.81,43.49,42.4,43.24,167780.0,42.438,43.1121,42.0316,42.8643,167780.0
2025-04-07 14:00:00,43.27,43.47,42.65,42.71,144233.0,42.894,43.0923,42.2794,42.3389,144233.0
2025-04-07 14:30:00,42.79,43.32,42.51,42.62,172772.0,42.4182,42.9436,42.1406,42.2497,172772.0
2025-04-07 15:00:00,42.62,43.37,42.62,42.82,362938.0,42.2497,42.9932,42.2497,42.448,362938.0
2025-04-07 15:30:00,42.82,43.41,42.54,42.63,734739.0,42.448,43.0328,42.1704,42.2596,734739.0
2025-04-08 09:30:00,44.78,44.8,43.76,44.75,115796.0,44.3909,44.4107,43.3798,44.3612,115796.0
2025-04-08 10:00:00,44.76,45.06,44.48,44.76,60682.0,44.3711,44.6685,44.0935,44.3711,60682.0
2025-04-08 10:30:00,44.83,45.0,44.18,44.22,111747.0,44.4405,44.609,43.7961,43.8358,111747.0
2025-04-08 11:00:00,44.18,44.36,43.49,43.56,46012.0,43.7961,43.9746,43.1121,43.1815,46012.0
2025-04-08 11:30:00,43.55,44.18,43.53,44.05,58008.0,43.1716,43.7961,43.1518,43.6673,58008.0
2025-04-08 12:00:00,43.98,44.07,43.31,43.46,41663.0,43.5979,43.6871,42.9337,43.0824,41663.0
2025-04-08 12:30:00,43.46,43.51,42.61,42.79,198744.0,43.0824,43.132,42.2398,42.4182,198744.0
2025-04-08 13:00:00,42.79,43.04,42.44,42.75,59995.0,42.4182,42.666,42.0713,42.3786,59995.0
2025-04-08 13:30:00,42.75,43.57,42.72,43.19,74829.0,42.3786,43.1914,42.3488,42.8147,74829.0
2025-04-08 14:00:00,43.2,43.26,42.55,42.55,52158.0,42.8247,42.8841,42.1803,42.1803,52158.0
2025-04-08 14:30:00,42.62,43.31,42.21,42.25,136042.0,42.2497,42.9337,41.8433,41.8829,136042.0
2025-04-08 15:00:00,42.26,42.37,41.57,42.14,102547.0,41.8928,42.0019,41.2088,41.7739,102547.0
2025-04-08 15:30:00,42.1,42.28,41.39,42.15,396124.0,41.7342,41.9126,41.0304,41.7838,396124.0
2025-04-09 09:30:00,41.22,41.93,40.56,40.88,231335.0,40.8619,41.5657,40.2076,40.5248,231335.0
2025-04-09 10:00:00,40.89,41.39,40.17,40.41,284119.0,40.5347,41.0304,39.821,40.0589,284119.0
2025-04-09 10:30:00,40.35,40.7,39.63,39.79,164401.0,39.9994,40.3464,39.2857,39.4443,164401.0
2025-04-09 11:00:00,39.83,40.53,39.82,40.06,108472.0,39.4839,40.1779,39.474,39.7119,108472.0
2025-04-09 11:30:00,40.01,40.23,39.43,39.75,257554.0,39.6624,39.8805,39.0874,39.4046,257554.0
2025-04-09 12:00:00,39.71,40.17,39.56,39.91,200747.0,39.365,39.821,39.2163,39.5632,200747.0
2025-04-09 12:30:00,39.86,40.3,39.79,40.21,118800.0,39.5137,39.9498,39.4443,39.8606,118800.0
2025-04-09 13:00:00,40.2,44.32,39.75,42.86,337918.0,39.8507,43.9349,39.4046,42.4876,337918.0
2025-04-09 13:30:00,43.04,45.23,42.78,45.02,252139.0,42.666,44.837,42.4083,44.6288,252139.0
2025-04-09 14:00:00,45.12,46.19,44.7,45.99,179000.0,44.728,45.7887,44.3116,45.5904,179000.0
2025-04-09 14:30:00,45.97,46.41,44.88,44.96,123783.0,45.5706,46.0068,44.4901,44.5694,123783.0
2025-04-09 15:00:00,44.83,45.9,44.63,45.82,127456.0,44.4405,45.5012,44.2422,45.4219,127456.0
2025-04-09 15:30:00,45.78,46.1,45.36,45.73,395463.0,45.3822,45.6995,44.9659,45.3327,395463.0
2025-04-10 09:30:00,44.46,44.56,42.99,43.0,73566.0,44.0737,44.1728,42.6165,42.6264,73566.0
2025-04-10 10:00:00,42.92,43.57,42.56,43.13,277671.0,42.5471,43.1914,42.1902,42.7553,277671.0
2025-04-10 10:30:00,43.16,43.38,42.55,42.65,43780.0,42.785,43.0031,42.1803,42.2794,43780.0
2025-04-10 11:00:00,42.65,42.92,42.27,42.34,33380.0,42.2794,42.5471,41.9027,41.9721,33380.0
2025-04-10 11:30:00,42.39,42.59,42.21,42.3,93199.0,42.0217,42.22,41.8433,41.9325,93199.0
2025-04-10 12:00:00,42.28,42.52,41.35,41.61,66748.0,41.9126,42.1506,40.9907,41.2485,66748.0
2025-04-10 12:30:00,41.59,42.27,41.59,41.91,48133.0,41.2286,41.9027,41.2286,41.5459,48133.0
2025-04-10 13:00:00,41.89,42.5,41.33,41.98,64617.0,41.526,42.1307,40.9709,41.6153,64617.0
2025-04-10 13:30:00,41.93,42.58,41.81,42.36,73007.0,41.5657,42.21,41.4467,41.9919,73007.0
2025-04-10 14:00:00,42.3,42.68,41.87,42.54,65965.0,41.9325,42.3092,41.5062,42.1704,65965.0
2025-04-10 14:30:00,42.46,42.69,41.88,42.09,85745.0,42.0911,42.3191,41.5161,41.7243,85745.0
2025-04-10 15:00:00,42.1,42.49,41.63,41.63,68927.0,41.7342,42.1208,41.2683,41.2683,68927.0
2025-04-10 15:30:00,41.73,42.58,41.45,42.48,378424.0,41.3674,42.21,41.0899,42.1109,378424.0
2025-04-11 09:30:00,41.69,42.32,41.11,41.93,54304.0,41.3278,41.9523,40.7528,41.5657,54304.0
2025-04-11 10:00:00,41.92,42.03,40.77,40.82,73045.0,41.5558,41.6648,40.4158,40.4653,73045.0
2025-04-11 10:30:00,40.91,41.45,40.87,41.01,121774.0,40.5545,41.0899,40.5149,40.6537,121774.0
2025-04-11 11:00:00,41.07,41.65,40.74,40.89,91889.0,40.7132,41.2881,40.386,40.5347,91889.0
2025-04-11 11:30:00,40.82,41.12,40.75,41.08,74219.0,40.4653,40.7627,40.3959,40.7231,74219.0
2025-04-11 12:00:00,41.09,41.15,40.75,40.9,83039.0,40.733,40.7925,40.3959,40.5446,83039.0
2025-04-11 12:30:00,40.9,41.72,40.86,41.61,62701.0,40.5446,41.3575,40.505,41.2485,62701.0
2025-04-11 13:00:00,41.64,42.06,41.35,41.35,121014.0,41.2782,41.6946,40.9907,40.9907,121014.0
2025-04-11 13:30:00,41.41,42.41,41.35,42.22,87045.0,41.0502,42.0415,40.9907,41.8532,87045.0
2025-04-11 14:00:00,42.19,42.26,41.61,41.76,47832.0,41.8234,41.8928,41.2485,41.3972,47832.0
2025-04-11 14:30:00,41.76,41.92,41.59,41.59,79549.0,41.3972,41.5558,41.2286,41.2286,79549.0
2025-04-11 15:00:00,41.6,42.17,41.6,42.0,56512.0,41.2386,41.8036,41.2386,41.6351,56512.0
2025-04-11 15:30:00,41.95,42.08,41.76,42.04,190824.0,41.5855,41.7144,41.3972,41.6747,190824.0
2025-04-14 09:30:00,42.82,43.19,42.35,42.7,40036.0,42.448,42.8147,41.982,42.329,40036.0
2025-04-14 10:00:00,42.75,42.95,42.24,42.48,136464.0,42.3786,42.5768,41.873,42.1109,136464.0
2025-04-14 10:30:00,42.51,42.69,42.28,42.57,43080.0,42.1406,42.3191,41.9126,42.2001,43080.0
2025-04-14 11:00:00,42.59,42.59,42.05,42.05,47839.0,42.22,42.22,41.6846,41.6846,47839.0
2025-04-14 11:30:00,42.07,42.25,41.77,41.83,62176.0,41.7045,41.8829,41.4071,41.4666,62176.0
2025-04-14 12:00:00,41.79,42.22,41.79,42.09,33412.0,41.4269,41.8532,41.4269,41.7243,33412.0
2025-04-14 12:30:00,42.07,42.41,42.04,42.26,25219.0,41.7045,42.0415,41.6747,41.8928,25219.0
2025-04-14 13:00:00,42.28,42.9,42.28,42.58,44913.0,41.9126,42.5273,41.9126,42.21,44913.0
2025-04-14 13:30:00,42.59,42.84,42.5,42.73,35082.0,42.22,42.4678,42.1307,42.3587,35082.0
2025-04-14 14:00:00,42.73,42.86,42.72,42.82,25934.0,42.3587,42.4876,42.3488,42.448,25934.0
2025-04-14 14:30:00,42.79,42.99,42.75,42.89,30598.0,42.4182,42.6165,42.3786,42.5173,30598.0
2025-04-14 15:00:00,42.89,43.09,42.88,42.96,55197.0,42.5173,42.7156,42.5074,42.5867,55197.0
2025-04-14 15:30:00,42.96,43.09,42.87,42.89,206408.0,42.5867,42.7156,42.4975,42.5173,206408.0
2025-04-15 09:30:00,43.03,44.37,43.03,44.13,38831.0,42.6561,43.9845,42.6561,43.7466,38831.0
2025-04-15 10:00:00,44.05,44.42,43.65,43.88,38079.0,43.6673,44.0341,43.2707,43.4987,38079.0
2025-04-15 10:30:00,43.88,44.08,43.72,43.98,23186.0,43.4987,43.697,43.3401,43.5979,23186.0
2025-04-15 11:00:00,43.98,44.24,43.94,44.09,32690.0,43.5979,43.8556,43.5582,43.7069,32690.0
2025-04-15 11:30:00,44.09,44.34,44.08,44.26,26942.0,43.7069,43.9547,43.697,43.8754,26942.0
2025-04-15 12:00:00,44.21,44.39,44.12,44.27,39084.0,43.8259,44.0043,43.7367,43.8854,39084.0
2025-04-15 12:30:00,44.29,44.4,44.11,44.19,35180.0,43.9052,44.0142,43.7267,43.806,35180.0
2025-04-15 13:00:00,44.15,44.34,44.03,44.05,25409.0,43.7664,43.9547,43.6474,43.6673,25409.0
2025-04-15 13:30:00,44.05,44.25,43.84,43.98,32748.0,43.6673,43.8655,43.4591,43.5979,32748.0
2025-04-15 14:00:00,43.97,44.05,43.82,43.9,32154.0,43.588,43.6673,43.4393,43.5186,32154.0
2025-04-15 14:30:00,43.94,44.07,43.88,44.02,36343.0,43.5582,43.6871,43.4987,43.6375,36343.0
2025-04-15 15:00:00,44.01,44.11,43.86,43.94,92252.0,43.6276,43.7267,43.4789,43.5582,92252.0
2025-04-15 15:30:00,43.94,44.01,43.64,43.78,234320.0,43.5582,43.6276,43.2608,43.3996,234320.0
2025-04-16 09:30:00,43.72,44.43,43.55,43.69,24651.0,43.3401,44.044,43.1716,43.3104,24651.0
2025-04-16 10:00:00,43.69,43.86,43.33,43.58,34336.0,43.3104,43.4789,42.9535,43.2013,34336.0
2025-04-16 10:30:00,43.55,43.8,43.35,43.43,42942.0,43.1716,43.4194,42.9733,43.0527,42942.0
2025-04-16 11:00:00,43.47,44.06,43.35,44.0,24579.0,43.0923,43.6772,42.9733,43.6177,24579.0
2025-04-16 11:30:00,44.0,44.06,43.79,43.8,21320.0,43.6177,43.6772,43.4095,43.4194,21320.0
2025-04-16 12:00:00,43.85,43.96,43.58,43.79,27813.0,43.469,43.578,43.2013,43.4095,27813.0
2025-04-16 12:30:00,43.81,43.89,43.67,43.78,9761.0,43.4294,43.5087,43.2906,43.3996,9761.0
2025-04-16 13:00:00,43.75,43.95,43.68,43.82,77472.0,43.3699,43.5681,43.3005,43.4393,77472.0
2025-04-16 13:30:00,43.79,43.79,43.07,43.12,22275.0,43.4095,43.4095,42.6958,42.7453,22275.0
2025-04-16 14:00:00,43.12,43.57,43.12,43.43,27281.0,42.7453,43.1914,42.7453,43.0527,27281.0
2025-04-16 14:30:00,43.4,43.44,42.98,42.98,19030.0,43.0229,43.0626,42.6066,42.6066,19030.0
2025-04-16 15:00:00,43.04,43.22,42.76,42.89,40252.0,42.666,42.8445,42.3885,42.5173,40252.0
2025-04-16 15:30:00,42.92,43.4,42.92,43.37,170017.0,42.5471,43.0229,42.5471,42.9932,170017.0
2025-04-17 09:30:00,43.6,44.24,43.41,43.96,26033.0,43.2212,43.8556,43.0328,43.578,26033.0
2025-04-17 10:00:00,44.05,44.35,44.0,44.01,29226.0,43.6673,43.9647,43.6177,43.6276,29226.0
2025-04-17 10:30:00,44.01,44.49,43.94,44.01,57681.0,43.6276,44.1034,43.5582,43.6276,57681.0
2025-04-17 11:00:00,44.01,44.39,43.96,44.01,16618.0,43.6276,44.0043,43.578,43.6276,16618.0
2025-04-17 11:30:00,44.11,44.16,43.89,43.89,42761.0,43.7267,43.7763,43.5087,43.5087,42761.0
2025-04-17 12:00:00,43.93,44.45,43.79,44.45,57827.0,43.5483,44.0638,43.4095,44.0638,57827.0
2025-04-17 12:30:00,44.41,44.66,44.37,44.58,59583.0,44.0241,44.272,43.9845,44.1927,59583.0
2025-04-17 13:00:00,44.59,44.67,44.32,44.33,61119.0,44.2026,44.2819,43.9349,43.9448,61119.0
2025-04-17 13:30:00,44.33,44.73,44.33,44.55,39797.0,43.9448,44.3414,43.9448,44.1629,39797.0
2025-04-17 14:00:00,44.55,44.76,44.52,44.61,63290.0,44.1629,44.3711,44.1332,44.2224,63290.0
2025-04-17 14:30:00,44.6,44.8,44.47,44.48,112248.0,44.2125,44.4107,44.0836,44.0935,112248.0
2025-04-17 15:00:00,44.49,44.53,44.08,44.2,39943.0,44.1034,44.1431,43.697,43.816,39943.0
2025-04-17 15:30:00,44.21,44.59,44.19,44.28,473884.0,43.8259,44.2026,43.806,43.8953,473884.0
2025-04-21 09:30:00,44.25,44.63,43.47,43.47,69215.0,43.8655,44.2422,43.0923,43.0923,69215.0
2025-04-21 10:00:00,43.43,43.61,43.24,43.36,89094.0,43.0527,43.2311,42.8643,42.9833,89094.0
2025-04-21 10:30:00,43.35,43.42,43.17,43.26,102569.0,42.9733,43.0427,42.7949,42.8841,102569.0
2025-04-21 11:00:00,43.26,43.6,43.26,43.39,72970.0,42.8841,43.2212,42.8841,43.013,72970.0
2025-04-21 11:30:00,43.4,43.46,43.21,43.25,75075.0,43.0229,43.0824,42.8346,42.8742,75075.0
2025-04-21 12:00:00,43.25,43.49,43.18,43.46,62436.0,42.8742,43.1121,42.8048,43.0824,62436.0
2025-04-21 12:30:00,43.47,43.56,43.34,43.37,63666.0,43.0923,43.1815,42.9634,42.9932,63666.0
2025-04-21 13:00:00,43.38,43.42,43.29,43.31,152322.0,43.0031,43.0427,42.9139,42.9337,152322.0
2025-04-21 13:30:00,43.33,43.43,43.11,43.11,62870.0,42.9535,43.0527,42.7354,42.7354,62870.0
2025-04-21 14:00:00,43.1,43.36,43.05,43.36,109864.0,42.7255,42.9833,42.676,42.9833,109864.0
2025-04-21 14:30:00,43.36,43.39,43.26,43.3,65977.0,42.9833,43.013,42.8841,42.9238,65977.0
2025-04-21 15:00:00,43.3,43.57,43.29,43.46,95144.0,42.9238,43.1914,42.9139,43.0824,95144.0
2025-04-21 15:30:00,43.46,43.76,43.42,43.63,329295.0,43.0824,43.3798,43.0427,43.2509,329295.0
2025-04-22 09:30:00,39.9,43.81,39.42,43.16,350503.0,39.5533,43.4294,39.0775,42.785,350503.0
2025-04-22 10:00:00,43.17,43.22,42.48,42.67,120080.0,42.7949,42.8445,42.1109,42.2993,120080.0
2025-04-22 10:30:00,42.62,42.82,42.17,42.28,120075.0,42.2497,42.448,41.8036,41.9126,120075.0
2025-04-22 11:00:00,42.29,43.05,42.28,42.63,108208.0,41.9226,42.676,41.9126,42.2596,108208.0
2025-04-22 11:30:00,42.58,42.7,42.3,42.66,57306.0,42.21,42.329,41.9325,42.2893,57306.0
2025-04-22 12:00:00,42.7,43.25,42.67,43.16,81153.0,42.329,42.8742,42.2993,42.785,81153.0
2025-04-22 12:30:00,43.1,43.15,42.84,42.85,65551.0,42.7255,42.7751,42.4678,42.4777,65551.0
2025-04-22 13:00:00,42.86,43.15,42.44,42.48,64693.0,42.4876,42.7751,42.0713,42.1109,64693.0
2025-04-22 13:30:00,42.53,42.97,42.47,42.81,58860.0,42.1605,42.5966,42.101,42.438,58860.0
2025-04-22 14:00:00,42.81,43.16,42.8,42.9,58243.0,42.438,42.785,42.4281,42.5273,58243.0
2025-04-22 14:30:00,42.91,43.29,42.85,43.23,184813.0,42.5372,42.9139,42.4777,42.8544,184813.0
2025-04-22 15:00:00,43.23,43.33,43.01,43.07,110108.0,42.8544,42.9535,42.6363,42.6958,110108.0
2025-04-22 15:30:00,43.07,43.39,43.07,43.12,400366.0,42.6958,43.013,42.6958,42.7453,400366.0
2025-04-23 09:30:00,44.25,46.57,44.05,45.59,166792.0,43.8655,46.1654,43.6673,45.1939,166792.0
2025-04-23 10:00:00,45.59,45.76,44.69,45.15,158469.0,45.1939,45.3624,44.3017,44.7577,158469.0
2025-04-23 10:30:00,45.12,45.39,44.85,44.91,75418.0,44.728,44.9956,44.4603,44.5198,75418.0
2025-04-23 11:00:00,44.93,45.3,44.67,44.79,51562.0,44.5396,44.9064,44.2819,44.4008,51562.0
2025-04-23 11:30:00,44.79,44.9,44.44,44.58,43616.0,44.4008,44.5099,44.0539,44.1927,43616.0
2025-04-23 12:00:00,44.58,44.65,44.32,44.63,29478.0,44.1927,44.2621,43.9349,44.2422,29478.0
2025-04-23 12:30:00,44.63,44.76,44.51,44.65,43473.0,44.2422,44.3711,44.1233,44.2621,43473.0
2025-04-23 13:00:00,44.68,45.02,44.47,44.88,88609.0,44.2918,44.6288,44.0836,44.4901,88609.0
2025-04-23 13:30:00,44.91,44.95,44.52,44.76,58797.0,44.5198,44.5594,44.1332,44.3711,58797.0
2025-04-23 14:00:00,44.76,44.78,44.46,44.55,31793.0,44.3711,44.3909,44.0737,44.1629,31793.0
2025-04-23 14:30:00,44.55,44.58,44.2,44.33,29052.0,44.1629,44.1927,43.816,43.9448,29052.0
2025-04-23 15:00:00,44.32,44.4,44.03,44.13,52975.0,43.9349,44.0142,43.6474,43.7466,52975.0
2025-04-23 15:30:00,44.14,44.5,44.13,44.3,269291.0,43.7565,44.1134,43.7466,43.9151,269291.0
2025-04-24 09:30:00,44.34,44.79,43.98,44.62,44572.0,43.9547,44.4008,43.5979,44.2323,44572.0
2025-04-24 10:00:00,44.61,44.76,44.12,44.54,28310.0,44.2224,44.3711,43.7367,44.153,28310.0
2025-04-24 10:30:00,44.51,44.54,44.05,44.28,60567.0,44.1233,44.153,43.6673,43.8953,60567.0
2025-04-24 11:00:00,44.28,44.52,44.19,44.51,100230.0,43.8953,44.1332,43.806,44.1233,100230.0
2025-04-24 11:30:00,44.47,44.73,44.45,44.69,31292.0,44.0836,44.3414,44.0638,44.3017,31292.0
2025-04-24 12:00:00,44.7,44.91,44.6,44.81,40337.0,44.3116,44.5198,44.2125,44.4207,40337.0
2025-04-24 12:30:00,44.79,45.1,44.71,45.0,39694.0,44.4008,44.7081,44.3215,44.609,39694.0
2025-04-24 13:00:00,44.97,45.24,44.9,45.1,35133.0,44.5793,44.8469,44.5099,44.7081,35133.0
2025-04-24 13:30:00,45.12,45.15,44.92,45.04,35939.0,44.728,44.7577,44.5297,44.6487,35939.0
2025-04-24 14:00:00,45.04,45.17,44.93,44.94,31037.0,44.6487,44.7775,44.5396,44.5495,31037.0
2025-04-24 14:30:00,44.95,45.1,44.94,45.05,38364.0,44.5594,44.7081,44.5495,44.6586,38364.0
2025-04-24 15:00:00,45.05,45.07,44.92,45.0,50933.0,44.6586,44.6784,44.5297,44.609,50933.0
2025-04-24 15:30:00,44.98,45.31,44.91,45.26,367793.0,44.5892,44.9163,44.5198,44.8668,367793.0
2025-04-25 09:30:00,44.84,45.2,44.79,44.99,43406.0,44.4504,44.8073,44.4008,44.5991,43406.0
2025-04-25 10:00:00,45.04,45.24,44.8,44.89,32129.0,44.6487,44.8469,44.4107,44.5,32129.0
2025-04-25 10:30:00,44.88,45.36,44.84,45.16,22693.0,44.4901,44.9659,44.4504,44.7676,22693.0
2025-04-25 11:00:00,45.14,45.25,45.01,45.11,22222.0,44.7478,44.8568,44.6189,44.7181,22222.0
2025-04-25 11:30:00,45.13,45.17,45.04,45.12,20245.0,44.7379,44.7775,44.6487,44.728,20245.0
2025-04-25 12:00:00,45.09,45.22,45.09,45.18,18736.0,44.6982,44.8271,44.6982,44.7874,18736.0
2025-04-25 12:30:00,45.18,45.18,45.09,45.1,35533.0,44.7874,44.7874,44.6982,44.7081,35533.0
2025-04-25 13:00:00,45.13,45.34,45.1,45.33,31292.0,44.7379,44.9461,44.7081,44.9361,31292.0
2025-04-25 13:30:00,45.34,45.35,44.59,44.72,52253.0,44.9461,44.956,44.2026,44.3314,52253.0
2025-04-25 14:00:00,44.72,44.85,44.64,44.75,32762.0,44.3314,44.4603,44.2521,44.3612,32762.0
2025-04-25 14:30:00,44.77,44.97,44.71,44.88,49678.0,44.381,44.5793,44.3215,44.4901,49678.0
2025-04-25 15:00:00,44.86,45.0,44.79,44.9,23124.0,44.4702,44.609,44.4008,44.5099,23124.0
2025-04-25 15:30:00,44.86,44.96,44.71,44.84,124140.0,44.4702,44.5694,44.3215,44.4504,124140.0
2025-04-28 09:30:00,45.34,45.41,44.85,45.01,73787.0,44.9461,45.0154,44.4603,44.6189,73787.0
2025-04-28 10:00:00,45.11,45.24,45.01,45.09,51561.0,44.7181,44.8469,44.6189,44.6982,51561.0
2025-04-28 10:30:00,45.09,45.23,44.86,44.91,37220.0,44.6982,44.837,44.4702,44.5198,37220.0
2025-04-28 11:00:00,44.94,45.03,44.65,44.65,41598.0,44.5495,44.6388,44.2621,44.2621,41598.0
2025-04-28 11:30:00,44.64,44.83,44.62,44.8,41946.0,44.2521,44.4405,44.2323,44.4107,41946.0
2025-04-28 12:00:00,44.8,44.8,44.51,44.62,43378.0,44.4107,44.4107,44.1233,44.2323,43378.0
2025-04-28 12:30:00,44.61,44.72,44.6,44.66,20600.0,44.2224,44.3314,44.2125,44.272,20600.0
2025-04-28 13:00:00,44.65,44.67,44.5,44.54,34769.0,44.2621,44.2819,44.1134,44.153,34769.0
2025-04-28 13:30:00,44.55,44.63,44.41,44.6,160390.0,44.1629,44.2422,44.0241,44.2125,160390.0
2025-04-28 14:00:00,44.6,44.75,44.53,44.68,249523.0,44.2125,44.3612,44.1431,44.2918,249523.0
2025-04-28 14:30:00,44.68,44.85,44.66,44.78,97069.0,44.2918,44.4603,44.272,44.3909,97069.0
2025-04-28 15:00:00,44.78,44.91,44.77,44.9,88122.0,44.3909,44.5198,44.381,44.5099,88122.0
2025-04-28 15:30:00,44.89,45.12,44.87,44.91,233552.0,44.5,44.728,44.4801,44.5198,233552.0
2025-04-29 09:30:00,44.66,44.91,44.46,44.51,62053.0,44.272,44.5198,44.0737,44.1233,62053.0
2025-04-29 10:00:00,44.49,44.63,44.06,44.1,67169.0,44.1034,44.2422,43.6772,43.7168,67169.0
2025-04-29 10:30:00,44.11,44.65,44.1,44.65,37920.0,43.7267,44.2621,43.7168,44.2621,37920.0
2025-04-29 11:00:00,44.65,44.84,44.6,44.84,24795.0,44.2621,44.4504,44.2125,44.4504,24795.0
2025-04-29 11:30:00,44.84,44.84,44.65,44.67,19784.0,44.4504,44.4504,44.2621,44.2819,19784.0
2025-04-29 12:00:00,44.68,44.94,44.67,44.86,20636.0,44.2918,44.5495,44.2819,44.4702,20636.0
2025-04-29 12:30:00,44.85,44.98,44.69,44.76,21584.0,44.4603,44.5892,44.3017,44.3711,21584.0
2025-04-29 13:00:00,44.76,45.06,44.76,45.0,15730.0,44.3711,44.6685,44.3711,44.609,15730.0
2025-04-29 13:30:00,45.02,45.33,45.01,45.27,23837.0,44.6288,44.9361,44.6189,44.8767,23837.0
2025-04-29 14:00:00,45.28,45.36,45.24,45.3,27442.0,44.8866,44.9659,44.8469,44.9064,27442.0
2025-04-29 14:30:00,45.29,45.34,45.22,45.25,42650.0,44.8965,44.9461,44.8271,44.8568,42650.0
2025-04-29 15:00:00,45.25,45.39,45.18,45.38,67109.0,44.8568,44.9956,44.7874,44.9857,67109.0
2025-04-29 15:30:00,45.38,45.38,45.12,45.28,328119.0,44.9857,44.9857,44.728,44.8866,328119.0
2025-04-30 09:30:00,43.98,44.26,43.64,43.65,87166.0,43.5979,43.8754,43.2608,43.2707,87166.0
2025-04-30 10:00:00,43.67,44.13,43.66,44.1,47184.0,43.2906,43.7466,43.2807,43.7168,47184.0
2025-04-30 10:30:00,44.13,44.25,43.86,44.01,33407.0,43.7466,43.8655,43.4789,43.6276,33407.0
2025-04-30 11:00:00,44.04,44.43,44.04,44.32,38830.0,43.6574,44.044,43.6574,43.9349,38830.0
2025-04-30 11:30:00,44.29,44.42,44.25,44.29,17554.0,43.9052,44.0341,43.8655,43.9052,17554.0
2025-04-30 12:00:00,44.32,44.47,44.11,44.15,35143.0,43.9349,44.0836,43.7267,43.7664,35143.0
2025-04-30 12:30:00,44.15,44.41,44.11,44.4,25194.0,43.7664,44.0241,43.7267,44.0142,25194.0
2025-04-30 13:00:00,44.4,44.46,44.24,44.46,39669.0,44.0142,44.0737,43.8556,44.0737,39669.0
2025-04-30 13:30:00,44.45,44.57,44.43,44.45,19616.0,44.0638,44.1827,44.044,44.0638,19616.0
2025-04-30 14:00:00,44.45,44.75,44.41,44.46,38921.0,44.0638,44.3612,44.0241,44.0737,38921.0
2025-04-30 14:30:00,44.47,44.48,44.29,44.33,34266.0,44.0836,44.0935,43.9052,43.9448,34266.0
2025-04-30 15:00:00,44.34,44.5,44.32,44.41,101710.0,43.9547,44.1134,43.9349,44.0241,101710.0
2025-04-30 15:30:00,44.42,45.03,44.34,44.95,255041.0,44.0341,44.6388,43.9547,44.5594,255041.0
2025-05-01 09:30:00,44.94,45.42,44.55,45.08,338854.0,44.5495,45.0254,44.1629,44.6883,338854.0
2025-05-01 10:00:00,45.09,45.64,45.09,45.47,138825.0,44.6982,45.2435,44.6982,45.0749,138825.0
2025-05-01 10:30:00,45.5,45.73,45.37,45.64,31486.0,45.1047,45.3327,44.9758,45.2435,31486.0
2025-05-01 11:00:00,45.66,45.73,45.47,45.69,148142.0,45.2633,45.3327,45.0749,45.293,148142.0
2025-05-01 11:30:00,45.69,45.7,45.17,45.18,49945.0,45.293,45.3029,44.7775,44.7874,49945.0
2025-05-01 12:00:00,45.19,45.43,45.15,45.43,135588.0,44.7974,45.0353,44.7577,45.0353,135588.0
2025-05-01 12:30:00,45.43,45.58,45.39,45.44,29601.0,45.0353,45.184,44.9956,45.0452,29601.0
2025-05-01 13:00:00,45.46,45.66,45.46,45.54,11616.0,45.065,45.2633,45.065,45.1443,11616.0
2025-05-01 13:30:00,45.57,45.61,45.35,45.4,63882.0,45.1741,45.2137,44.956,45.0055,63882.0
2025-05-01 14:00:00,45.43,45.59,45.42,45.57,27284.0,45.0353,45.1939,45.0254,45.1741,27284.0
2025-05-01 14:30:00,45.57,45.64,45.52,45.62,17769.0,45.1741,45.2435,45.1245,45.2236,17769.0
2025-05-01 15:00:00,45.6,45.8,45.58,45.8,86349.0,45.2038,45.4021,45.184,45.4021,86349.0
2025-05-01 15:30:00,45.83,45.86,45.31,45.34,185588.0,45.4318,45.4615,44.9163,44.9461,185588.0
2025-05-02 09:30:00,46.16,46.51,45.79,45.95,55754.0,45.7589,46.1059,45.3921,45.5508,55754.0
2025-05-02 10:00:00,45.9,46.36,45.85,46.34,12550.0,45.5012,45.9572,45.4516,45.9374,12550.0
2025-05-02 10:30:00,46.4,46.47,46.25,46.47,18795.0,45.9968,46.0662,45.8482,46.0662,18795.0
2025-05-02 11:00:00,46.43,46.55,46.17,46.18,33970.0,46.0266,46.1455,45.7688,45.7788,33970.0
2025-05-02 11:30:00,46.17,46.36,46.17,46.28,58801.0,45.7688,45.9572,45.7688,45.8779,58801.0
2025-05-02 12:00:00,46.28,46.67,46.22,46.53,550241.0,45.8779,46.2645,45.8184,46.1257,550241.0
2025-05-02 12:30:00,46.53,46.61,46.49,46.52,41957.0,46.1257,46.205,46.0861,46.1158,41957.0
2025-05-02 13:00:00,46.5,46.61,46.45,46.6,45642.0,46.096,46.205,46.0464,46.1951,45642.0
2025-05-02 13:30:00,46.56,46.66,46.55,46.58,18771.0,46.1555,46.2546,46.1455,46.1753,18771.0
2025-05-02 14:00:00,46.56,46.6,46.52,46.57,25567.0,46.1555,46.1951,46.1158,46.1654,25567.0
2025-05-02 14:30:00,46.59,46.67,46.46,46.52,31429.0,46.1852,46.2645,46.0563,46.1158,31429.0
2025-05-02 15:00:00,46.5,46.78,46.46,46.73,68414.0,46.096,46.3735,46.0563,46.324,68414.0
2025-05-02 15:30:00,46.73,46.74,46.46,46.58,196492.0,46.324,46.3339,46.0563,46.1753,196492.0
2025-05-05 09:30:00,45.92,46.46,45.77,46.31,23251.0,45.521,46.0563,45.3723,45.9076,23251.0
2025-05-05 10:00:00,46.35,46.78,46.35,46.77,41223.0,45.9473,46.3735,45.9473,46.3636,41223.0
2025-05-05 10:30:00,46.78,47.02,46.74,46.86,15921.0,46.3735,46.6115,46.3339,46.4529,15921.0
2025-05-05 11:00:00,46.88,46.95,46.74,46.93,15253.0,46.4727,46.5421,46.3339,46.5222,15253.0
2025-05-05 11:30:00,46.93,47.21,46.88,47.08,29987.0,46.5222,46.7998,46.4727,46.6709,29987.0
2025-05-05 12:00:00,47.09,47.18,47.07,47.11,19842.0,46.6809,46.7701,46.661,46.7007,19842.0
2025-05-05 12:30:00,47.09,47.17,47.07,47.13,25916.0,46.6809,46.7602,46.661,46.7205,25916.0
2025-05-05 13:00:00,47.1,47.1,46.92,46.94,16374.0,46.6908,46.6908,46.5123,46.5322,16374.0
2025-05-05 13:30:00,46.94,47.15,46.94,47.04,25504.0,46.5322,46.7403,46.5322,46.6313,25504.0
2025-05-05 14:00:00,47.04,47.18,47.02,47.05,19443.0,46.6313,46.7701,46.6115,46.6412,19443.0
2025-05-05 14:30:00,47.06,47.07,46.91,46.94,22063.0,46.6511,46.661,46.5024,46.5322,22063.0
2025-05-05 15:00:00,46.93,46.97,46.67,46.75,13359.0,46.5222,46.5619,46.2645,46.3438,13359.0
2025-05-05 15:30:00,46.75,46.79,46.48,46.53,187865.0,46.3438,46.3835,46.0762,46.1257,187865.0
2025-05-06 09:30:00,45.81,46.03,45.4,45.64,136034.0,45.412,45.6301,45.0055,45.2435,136034.0
2025-05-06 10:00:00,45.67,46.04,45.57,46.04,139228.0,45.2732,45.64,45.1741,45.64,139228.0
2025-05-06 10:30:00,46.0,46.02,45.81,45.92,344928.0,45.6003,45.6201,45.412,45.521,344928.0
2025-05-06 11:00:00,45.92,46.01,45.77,45.86,120973.0,45.521,45.6102,45.3723,45.4615,120973.0
2025-05-06 11:30:00,45.9,46.14,45.76,45.81,986383.0,45.5012,45.7391,45.3624,45.412,986383.0
2025-05-06 12:00:00,45.83,46.01,45.71,45.72,172626.0,45.4318,45.6102,45.3128,45.3228,172626.0
2025-05-06 12:30:00,45.72,45.82,45.58,45.61,35063.0,45.3228,45.4219,45.184,45.2137,35063.0
2025-05-06 13:00:00,45.59,45.72,45.51,45.63,54168.0,45.1939,45.3228,45.1146,45.2335,54168.0
2025-05-06 13:30:00,45.66,45.67,45.4,45.44,39438.0,45.2633,45.2732,45.0055,45.0452,39438.0
2025-05-06 14:00:00,45.45,45.72,45.43,45.71,31580.0,45.0551,45.3228,45.0353,45.3128,31580.0
2025-05-06 14:30:00,45.71,45.86,45.61,45.78,37860.0,45.3128,45.4615,45.2137,45.3822,37860.0
2025-05-06 15:00:00,45.76,45.79,45.7,45.78,57507.0,45.3624,45.3921,45.3029,45.3822,57507.0
2025-05-06 15:30:00,45.77,45.84,45.34,45.36,332203.0,45.3723,45.4417,44.9461,44.9659,332203.0
2025-05-07 09:30:00,45.72,46.06,45.42,45.9,148183.0,45.3228,45.6598,45.0254,45.5012,148183.0
2025-05-07 10:00:00,45.89,46.0,45.78,45.92,31613.0,45.4913,45.6003,45.3822,45.521,31613.0
2025-05-07 10:30:00,45.9,45.92,45.73,45.86,35434.0,45.5012,45.521,45.3327,45.4615,35434.0
2025-05-07 11:00:00,45.85,45.89,45.72,45.77,36784.0,45.4516,45.4913,45.3228,45.3723,36784.0
2025-05-07 11:30:00,45.78,46.0,45.73,45.96,218889.0,45.3822,45.6003,45.3327,45.5607,218889.0
2025-05-07 12:00:00,45.95,45.98,45.62,45.62,19338.0,45.5508,45.5805,45.2236,45.2236,19338.0
2025-05-07 12:30:00,45.64,45.9,45.64,45.87,27163.0,45.2435,45.5012,45.2435,45.4715,27163.0
2025-05-07 13:00:00,45.85,45.87,45.77,45.78,18461.0,45.4516,45.4715,45.3723,45.3822,18461.0
2025-05-07 13:30:00,45.78,45.83,45.54,45.6,37075.0,45.3822,45.4318,45.1443,45.2038,37075.0
2025-05-07 14:00:00,45.6,45.7,45.27,45.47,34351.0,45.2038,45.3029,44.8767,45.0749,34351.0
2025-05-07 14:30:00,45.46,45.76,45.41,45.66,155833.0,45.065,45.3624,45.0154,45.2633,155833.0
2025-05-07 15:00:00,45.64,45.64,45.35,45.36,128371.0,45.2435,45.2435,44.956,44.9659,128371.0
2025-05-07 15:30:00,45.36,45.69,45.24,45.41,289605.0,44.9659,45.293,44.8469,45.0154,289605.0
2025-05-08 09:30:00,46.07,46.41,45.85,46.37,183262.0,45.6697,46.0068,45.4516,45.9671,183262.0
2025-05-08 10:00:00,46.36,46.44,45.94,46.28,61247.0,45.9572,46.0365,45.5408,45.8779,61247.0
2025-05-08 10:30:00,46.28,46.5,46.07,46.1,43849.0,45.8779,46.096,45.6697,45.6995,43849.0
2025-05-08 11:00:00,46.15,46.77,46.14,46.66,91022.0,45.749,46.3636,45.7391,46.2546,91022.0
2025-05-08 11:30:00,46.64,47.04,46.58,46.87,35866.0,46.2348,46.6313,46.1753,46.4628,35866.0
2025-05-08 12:00:00,46.87,46.98,46.74,46.76,24359.0,46.4628,46.5718,46.3339,46.3537,24359.0
2025-05-08 12:30:00,46.75,46.95,46.74,46.94,26954.0,46.3438,46.5421,46.3339,46.5322,26954.0
2025-05-08 13:00:00,46.93,46.93,46.78,46.84,26612.0,46.5222,46.5222,46.3735,46.433,26612.0
2025-05-08 13:30:00,46.85,46.94,46.82,46.85,31799.0,46.4429,46.5322,46.4132,46.4429,31799.0
2025-05-08 14:00:00,46.85,46.99,46.79,46.9,30506.0,46.4429,46.5817,46.3835,46.4925,30506.0
2025-05-08 14:30:00,46.89,47.01,46.83,46.83,42118.0,46.4826,46.6015,46.4231,46.4231,42118.0
2025-05-08 15:00:00,46.83,46.96,46.73,46.96,50319.0,46.4231,46.552,46.324,46.552,50319.0
2025-05-08 15:30:00,46.93,46.96,46.74,46.77,176976.0,46.5222,46.552,46.3339,46.3636,176976.0
2025-05-09 09:30:00,46.89,47.12,46.77,46.86,34005.0,46.4826,46.7106,46.3636,46.4529,34005.0
2025-05-09 10:00:00,46.86,46.88,46.5,46.56,20999.0,46.4529,46.4727,46.096,46.1555,20999.0
2025-05-09 10:30:00,46.57,46.75,46.53,46.66,14358.0,46.1654,46.3438,46.1257,46.2546,14358.0
2025-05-09 11:00:00,46.66,46.73,46.58,46.71,13388.0,46.2546,46.324,46.1753,46.3042,13388.0
2025-05-09 11:30:00,46.69,46.69,46.54,46.64,16566.0,46.2843,46.2843,46.1356,46.2348,16566.0
2025-05-09 12:00:00,46.62,46.65,46.45,46.49,21822.0,46.2149,46.2447,46.0464,46.0861,21822.0
2025-05-09 12:30:00,46.51,46.56,46.45,46.47,13891.0,46.1059,46.1555,46.0464,46.0662,13891.0
2025-05-09 13:00:00,46.47,46.64,46.44,46.61,33263.0,46.0662,46.2348,46.0365,46.205,33263.0
2025-05-09 13:30:00,46.62,46.7,46.58,46.62,21109.0,46.2149,46.2942,46.1753,46.2149,21109.0
2025-05-09 14:00:00,46.62,46.62,46.52,46.53,19493.0,46.2149,46.2149,46.1158,46.1257,19493.0
2025-05-09 14:30:00,46.53,46.63,46.52,46.6,21512.0,46.1257,46.2248,46.1158,46.1951,21512.0
2025-05-09 15:00:00,46.61,46.69,46.59,46.61,38088.0,46.205,46.2843,46.1852,46.205,38088.0
2025-05-09 15:30:00,46.62,46.67,46.49,46.49,216570.0,46.2149,46.2645,46.0861,46.0861,216570.0
2025-05-12 09:30:00,49.04,49.98,48.41,49.53,136544.0,48.6139,49.5457,47.9894,49.0997,136544.0
2025-05-12 10:00:00,49.52,49.73,49.13,49.18,84731.0,49.0897,49.2979,48.7031,48.7527,84731.0
2025-05-12 10:30:00,49.18,49.54,49.08,49.23,270838.0,48.7527,49.1096,48.6536,48.8023,270838.0
2025-05-12 11:00:00,49.23,49.45,49.1,49.3,87858.0,48.8023,49.0203,48.6734,48.8717,87858.0
2025-05-12 11:30:00,49.29,49.52,49.29,49.4,67983.0,48.8617,49.0897,48.8617,48.9708,67983.0
2025-05-12 12:00:00,49.37,49.58,49.37,49.38,58418.0,48.941,49.1492,48.941,48.951,58418.0
2025-05-12 12:30:00,49.37,49.69,49.34,49.67,33938.0,48.941,49.2583,48.9113,49.2384,33938.0
2025-05-12 13:00:00,49.68,50.04,49.67,50.0,81210.0,49.2483,49.6052,49.2384,49.5656,81210.0
2025-05-12 13:30:00,50.01,50.05,49.81,49.97,79547.0,49.5755,49.6151,49.3772,49.5358,79547.0
2025-05-12 14:00:00,49.97,50.0,49.65,49.71,82679.0,49.5358,49.5656,49.2186,49.2781,82679.0
2025-05-12 14:30:00,49.71,49.84,49.63,49.66,295863.0,49.2781,49.407,49.1988,49.2285,295863.0
2025-05-12 15:00:00,49.67,49.69,49.43,49.43,64834.0,49.2384,49.2583,49.0005,49.0005,64834.0
2025-05-12 15:30:00,49.43,49.55,49.34,49.45,157118.0,49.0005,49.1195,48.9113,49.0203,157118.0
2025-05-13 09:30:00,49.58,49.65,49.18,49.49,66191.0,49.1492,49.2186,48.7527,49.06,66191.0
2025-05-13 10:00:00,49.53,49.85,49.51,49.58,76966.0,49.0997,49.4169,49.0798,49.1492,76966.0
2025-05-13 10:30:00,49.61,49.79,49.55,49.76,31743.0,49.179,49.3574,49.1195,49.3277,31743.0
2025-05-13 11:00:00,49.75,50.03,49.68,49.95,27791.0,49.3177,49.5953,49.2483,49.516,27791.0
2025-05-13 11:30:00,49.94,50.21,49.93,50.07,62362.0,49.5061,49.7737,49.4962,49.635,62362.0
2025-05-13 12:00:00,50.05,50.1,49.81,49.88,35478.0,49.6151,49.6647,49.3772,49.4466,35478.0
2025-05-13 12:30:00,49.89,49.99,49.81,49.81,37738.0,49.4565,49.5557,49.3772,49.3772,37738.0
2025-05-13 13:00:00,49.81,50.0,49.79,49.98,24120.0,49.3772,49.5656,49.3574,49.5457,24120.0
2025-05-13 13:30:00,49.97,50.09,49.93,49.94,21206.0,49.5358,49.6548,49.4962,49.5061,21206.0
2025-05-13 14:00:00,49.91,50.11,49.91,50.07,22131.0,49.4764,49.6746,49.4764,49.635,22131.0
2025-05-13 14:30:00,50.05,50.11,49.97,50.09,34499.0,49.6151,49.6746,49.5358,49.6548,34499.0
2025-05-13 15:00:00,50.09,50.17,50.0,50.01,53831.0,49.6548,49.7341,49.5656,49.5755,53831.0
2025-05-13 15:30:00,50.02,50.07,49.9,49.92,143961.0,49.5854,49.635,49.4664,49.4863,143961.0
2025-05-14 09:30:00,49.58,49.88,49.57,49.71,41011.0,49.1492,49.4466,49.1393,49.2781,41011.0
2025-05-14 10:00:00,49.71,49.85,49.52,49.61,22415.0,49.2781,49.4169,49.0897,49.179,22415.0
2025-05-14 10:30:00,49.64,49.75,49.56,49.64,21815.0,49.2087,49.3177,49.1294,49.2087,21815.0
2025-05-14 11:00:00,49.63,49.72,49.44,49.71,22092.0,49.1988,49.288,49.0104,49.2781,22092.0
2025-05-14 11:30:00,49.71,49.8,49.65,49.69,19378.0,49.2781,49.3673,49.2186,49.2583,19378.0
2025-05-14 12:00:00,49.68,49.84,49.68,49.69,12621.0,49.2483,49.407,49.2483,49.2583,12621.0
2025-05-14 12:30:00,49.66,49.76,49.49,49.51,13693.0,49.2285,49.3277,49.06,49.0798,13693.0
2025-05-14 13:00:00,49.52,49.56,49.36,49.5,24626.0,49.0897,49.1294,48.9311,49.0699,24626.0
2025-05-14 13:30:00,49.52,49.69,49.52,49.65,37780.0,49.0897,49.2583,49.0897,49.2186,37780.0
2025-05-14 14:00:00,49.67,49.68,49.44,49.45,8578.0,49.2384,49.2483,49.0104,49.0203,8578.0
2025-05-14 14:30:00,49.48,49.58,49.48,49.5,17497.0,49.0501,49.1492,49.0501,49.0699,17497.0
2025-05-14 15:00:00,49.51,49.65,49.47,49.62,23072.0,49.0798,49.2186,49.0402,49.1889,23072.0
2025-05-14 15:30:00,49.63,49.81,49.51,49.52,128414.0,49.1988,49.3772,49.0798,49.0897,128414.0
2025-05-15 09:30:00,48.85,49.43,48.85,48.94,47890.0,48.85,49.43,48.85,48.94,47890.0
2025-05-15 10:00:00,48.91,49.01,48.78,48.86,32034.0,48.91,49.01,48.78,48.86,32034.0
2025-05-15 10:30:00,48.81,48.83,48.63,48.8,16992.0,48.81,48.83,48.63,48.8,16992.0
2025-05-15 11:00:00,48.84,48.86,48.71,48.73,14908.0,48.84,48.86,48.71,48.73,14908.0
2025-05-15 11:30:00,48.75,48.83,48.69,48.82,11117.0,48.75,48.83,48.69,48.82,11117.0
2025-05-15 12:00:00,48.81,48.93,48.72,48.76,14836.0,48.81,48.93,48.72,48.76,14836.0
2025-05-15 12:30:00,48.76,48.85,48.76,48.84,12609.0,48.76,48.85,48.76,48.84,12609.0
2025-05-15 13:00:00,48.82,48.89,48.78,48.86,23300.0,48.82,48.89,48.78,48.86,23300.0
2025-05-15 13:30:00,48.85,48.94,48.8,48.89,25077.0,48.85,48.94,48.8,48.89,25077.0
2025-05-15 14:00:00,48.88,49.05,48.87,49.04,37973.0,48.88,49.05,48.87,49.04,37973.0
2025-05-15 14:30:00,49.03,49.08,48.98,49.06,22010.0,49.03,49.08,48.98,49.06,22010.0
2025-05-15 15:00:00,49.05,49.11,49.02,49.08,35678.0,49.05,49.11,49.02,49.08,35678.0
2025-05-15 15:30:00,49.09,49.14,48.97,49.06,155581.0,49.09,49.14,48.97,49.06,155581.0
2025-05-16 09:30:00,49.18,49.18,48.74,49.09,37375.0,49.18,49.18,48.74,49.09,37375.0
2025-05-16 10:00:00,49.05,49.13,48.9,49.03,20514.0,49.05,49.13,48.9,49.03,20514.0
2025-05-16 10:30:00,49.01,49.25,48.99,49.25,12976.0,49.01,49.25,48.99,49.25,12976.0
2025-05-16 11:00:00,49.26,49.33,49.21,49.32,14533.0,49.26,49.33,49.21,49.32,14533.0
2025-05-16 11:30:00,49.32,49.46,49.29,49.37,19686.0,49.32,49.46,49.29,49.37,19686.0
2025-05-16 12:00:00,49.39,49.53,49.39,49.41,14484.0,49.39,49.53,49.39,49.41,14484.0
2025-05-16 12:30:00,49.42,49.44,49.34,49.43,26115.0,49.42,49.44,49.34,49.43,26115.0
2025-05-16 13:00:00,49.41,49.51,49.38,49.47,9557.0,49.41,49.51,49.38,49.47,9557.0
2025-05-16 13:30:00,49.47,49.48,49.28,49.33,37733.0,49.47,49.48,49.28,49.33,37733.0
2025-05-16 14:00:00,49.37,49.38,49.29,49.33,8407.0,49.37,49.38,49.29,49.33,8407.0
2025-05-16 14:30:00,49.32,49.4,49.31,49.34,10944.0,49.32,49.4,49.31,49.34,10944.0
2025-05-16 15:00:00,49.34,49.36,49.19,49.2,20480.0,49.34,49.36,49.19,49.2,20480.0
2025-05-16 15:30:00,49.19,49.29,49.16,49.2,85166.0,49.19,49.29,49.16,49.2,85166.0
2025-05-19 09:30:00,48.57,48.97,48.45,48.79,54678.0,48.57,48.97,48.45,48.79,54678.0
2025-05-19 10:00:00,48.8,49.1,48.78,48.85,15384.0,48.8,49.1,48.78,48.85,15384.0
2025-05-19 10:30:00,48.84,49.03,48.8,48.92,19446.0,48.84,49.03,48.8,48.92,19446.0
2025-05-19 11:00:00,48.94,49.06,48.82,48.89,41000.0,48.94,49.06,48.82,48.89,41000.0
2025-05-19 11:30:00,48.9,49.08,48.9,48.95,15727.0,48.9,49.08,48.9,48.95,15727.0
2025-05-19 12:00:00,48.96,49.01,48.93,48.98,10557.0,48.96,49.01,48.93,48.98,10557.0
2025-05-19 12:30:00,48.96,49.08,48.95,49.05,9094.0,48.96,49.08,48.95,49.05,9094.0
2025-05-19 13:00:00,49.05,49.09,49.04,49.05,19774.0,49.05,49.09,49.04,49.05,19774.0
2025-05-19 13:30:00,49.05,49.14,49.0,49.01,30819.0,49.05,49.14,49.0,49.01,30819.0
2025-05-19 14:00:00,49.01,49.08,48.92,48.97,50661.0,49.01,49.08,48.92,48.97,50661.0
2025-05-19 14:30:00,48.96,49.01,48.9,49.0,30416.0,48.96,49.01,48.9,49.0,30416.0
2025-05-19 15:00:00,49.01,49.05,48.87,48.91,41980.0,49.01,49.05,48.87,48.91,41980.0
2025-05-19 15:30:00,48.91,49.11,48.87,49.1,142876.0,48.91,49.11,48.87,49.1,142876.0
2025-05-20 09:30:00,49.11,49.11,48.41,48.59,52277.0,49.11,49.11,48.41,48.59,52277.0
2025-05-20 10:00:00,48.63,48.96,48.62,48.86,47785.0,48.63,48.96,48.62,48.86,47785.0
2025-05-20 10:30:00,48.85,48.93,48.73,48.73,7620.0,48.85,48.93,48.73,48.73,7620.0
2025-05-20 11:00:00,48.74,48.85,48.73,48.84,9004.0,48.74,48.85,48.73,48.84,9004.0
2025-05-20 11:30:00,48.84,48.88,48.79,48.86,13653.0,48.84,48.88,48.79,48.86,13653.0
2025-05-20 12:00:00,48.84,48.89,48.74,48.85,10417.0,48.84,48.89,48.74,48.85,10417.0
2025-05-20 12:30:00,48.86,48.86,48.79,48.82,5998.0,48.86,48.86,48.79,48.82,5998.0
2025-05-20 13:00:00,48.81,48.86,48.75,48.78,9752.0,48.81,48.86,48.75,48.78,9752.0
2025-05-20 13:30:00,48.8,48.87,48.78,48.83,22515.0,48.8,48.87,48.78,48.83,22515.0
2025-05-20 14:00:00,48.83,48.84,48.53,48.53,23838.0,48.83,48.84,48.53,48.53,23838.0
2025-05-20 14:30:00,48.52,48.65,48.5,48.65,19505.0,48.52,48.65,48.5,48.65,19505.0
2025-05-20 15:00:00,48.65,48.66,48.55,48.6,24969.0,48.65,48.66,48.55,48.6,24969.0
2025-05-20 15:30:00,48.62,48.7,48.53,48.65,106966.0,48.62,48.7,48.53,48.65,106966.0
2025-05-21 09:30:00,47.98,48.04,47.73,47.95,30543.0,47.98,48.04,47.73,47.95,30543.0
2025-05-21 10:00:00,47.96,48.16,47.88,47.92,33103.0,47.96,48.16,47.88,47.92,33103.0
2025-05-21 10:30:00,47.95,47.97,47.78,47.88,13947.0,47.95,47.97,47.78,47.88,13947.0
2025-05-21 11:00:00,47.87,48.01,47.81,47.81,23066.0,47.87,48.01,47.81,47.81,23066.0
2025-05-21 11:30:00,47.83,47.94,47.83,47.86,12050.0,47.83,47.94,47.83,47.86,12050.0
2025-05-21 12:00:00,47.88,48.01,47.85,47.98,17793.0,47.88,48.01,47.85,47.98,17793.0
2025-05-21 12:30:00,47.99,48.04,47.94,47.94,24496.0,47.99,48.04,47.94,47.94,24496.0
2025-05-21 13:00:00,47.96,47.98,47.24,47.27,21124.0,47.96,47.98,47.24,47.27,21124.0
2025-05-21 13:30:00,47.24,47.41,47.14,47.28,60517.0,47.24,47.41,47.14,47.28,60517.0
2025-05-21 14:00:00,47.29,47.35,47.08,47.18,33198.0,47.29,47.35,47.08,47.18,33198.0
2025-05-21 14:30:00,47.18,47.23,46.97,46.98,29074.0,47.18,47.23,46.97,46.98,29074.0
2025-05-21 15:00:00,46.98,47.04,46.74,46.79,45028.0,46.98,47.04,46.74,46.79,45028.0
2025-05-21 15:30:00,46.79,46.98,46.6,46.64,178117.0,46.79,46.98,46.6,46.64,178117.0
2025-05-22 09:30:00,46.43,46.75,46.33,46.63,114204.0,46.43,46.75,46.33,46.63,114204.0
2025-05-22 10:00:00,46.65,46.9,46.58,46.67,57015.0,46.65,46.9,46.58,46.67,57015.0
2025-05-22 10:30:00,46.68,46.88,46.61,46.88,45978.0,46.68,46.88,46.61,46.88,45978.0
2025-05-22 11:00:00,46.9,47.05,46.86,46.89,26477.0,46.9,47.05,46.86,46.89,26477.0
2025-05-22 11:30:00,46.91,47.05,46.9,47.02,25412.0,46.91,47.05,46.9,47.02,25412.0
2025-05-22 12:00:00,47.03,47.17,47.0,47.05,66615.0,47.03,47.17,47.0,47.05,66615.0
2025-05-22 12:30:00,47.05,47.08,46.92,46.94,42824.0,47.05,47.08,46.92,46.94,42824.0
2025-05-22 13:00:00,46.94,47.1,46.92,47.05,29741.0,46.94,47.1,46.92,47.05,29741.0
2025-05-22 13:30:00,47.04,47.11,46.98,47.0,65038.0,47.04,47.11,46.98,47.0,65038.0
2025-05-22 14:00:00,46.98,47.17,46.92,47.16,97141.0,46.98,47.17,46.92,47.16,97141.0
2025-05-22 14:30:00,47.16,47.19,47.06,47.16,38401.0,47.16,47.19,47.06,47.16,38401.0
2025-05-22 15:00:00,47.17,47.38,47.16,47.35,60460.0,47.17,47.38,47.16,47.35,60460.0
2025-05-22 15:30:00,47.35,47.35,46.93,46.95,192578.0,47.35,47.35,46.93,46.95,192578.0
2025-05-23 09:30:00,45.73,46.61,45.52,46.55,65720.0,45.73,46.61,45.52,46.55,65720.0
2025-05-23 10:00:00,46.58,46.67,46.28,46.34,73047.0,46.58,46.67,46.28,46.34,73047.0
2025-05-23 10:30:00,46.38,46.46,46.19,46.25,19889.0,46.38,46.46,46.19,46.25,19889.0
2025-05-23 11:00:00,46.29,46.43,46.24,46.39,23092.0,46.29,46.43,46.24,46.39,23092.0
2025-05-23 11:30:00,46.4,46.5,46.28,46.29,29675.0,46.4,46.5,46.28,46.29,29675.0
2025-05-23 12:00:00,46.32,46.5,46.31,46.42,23190.0,46.32,46.5,46.31,46.42,23190.0
2025-05-23 12:30:00,46.38,46.54,46.37,46.43,16467.0,46.38,46.54,46.37,46.43,16467.0
2025-05-23 13:00:00,46.41,46.7,46.41,46.7,21616.0,46.41,46.7,46.41,46.7,21616.0
2025-05-23 13:30:00,46.69,46.74,46.65,46.7,26750.0,46.69,46.74,46.65,46.7,26750.0
2025-05-23 14:00:00,46.71,46.83,46.64,46.69,33145.0,46.71,46.83,46.64,46.69,33145.0
2025-05-23 14:30:00,46.69,46.8,46.69,46.71,27805.0,46.69,46.8,46.69,46.71,27805.0
2025-05-23 15:00:00,46.71,46.81,46.62,46.63,24422.0,46.71,46.81,46.62,46.63,24422.0
2025-05-23 15:30:00,46.61,46.72,46.49,46.58,183595.0,46.61,46.72,46.49,46.58,183595.0
2025-05-27 09:30:00,47.28,47.28,46.49,46.59,30467.0,47.28,47.28,46.49,46.59,30467.0
2025-05-27 10:00:00,46.62,47.02,46.57,46.98,68934.0,46.62,47.02,46.57,46.98,68934.0
2025-05-27 10:30:00,47.0,47.13,46.82,47.09,24857.0,47.0,47.13,46.82,47.09,24857.0
2025-05-27 11:00:00,47.11,47.26,47.09,47.26,15959.0,47.11,47.26,47.09,47.26,15959.0
2025-05-27 11:30:00,47.24,47.3,47.16,47.28,20986.0,47.24,47.3,47.16,47.28,20986.0
2025-05-27 12:00:00,47.26,47.39,47.24,47.35,12056.0,47.26,47.39,47.24,47.35,12056.0
2025-05-27 12:30:00,47.37,47.53,47.36,47.45,10107.0,47.37,47.53,47.36,47.45,10107.0
2025-05-27 13:00:00,47.43,47.46,47.39,47.39,9691.0,47.43,47.46,47.39,47.39,9691.0
2025-05-27 13:30:00,47.38,47.54,47.37,47.54,9039.0,47.38,47.54,47.37,47.54,9039.0
2025-05-27 14:00:00,47.53,47.64,47.49,47.58,20936.0,47.53,47.64,47.49,47.58,20936.0
2025-05-27 14:30:00,47.61,47.7,47.61,47.64,24997.0,47.61,47.7,47.61,47.64,24997.0
2025-05-27 15:00:00,47.63,47.67,47.54,47.59,31390.0,47.63,47.67,47.54,47.59,31390.0
2025-05-27 15:30:00,47.58,47.71,47.49,47.7,120599.0,47.58,47.71,47.49,47.7,120599.0
2025-05-28 09:30:00,47.69,47.9,47.26,47.34,27882.0,47.69,47.9,47.26,47.34,27882.0
2025-05-28 10:00:00,47.36,47.41,47.21,47.29,29576.0,47.36,47.41,47.21,47.29,29576.0
2025-05-28 10:30:00,47.29,47.35,47.18,47.29,30450.0,47.29,47.35,47.18,47.29,30450.0
2025-05-28 11:00:00,47.31,47.43,47.24,47.26,31683.0,47.31,47.43,47.24,47.26,31683.0
2025-05-28 11:30:00,47.25,47.42,47.21,47.34,45061.0,47.25,47.42,47.21,47.34,45061.0
2025-05-28 12:00:00,47.33,47.39,47.3,47.36,23415.0,47.33,47.39,47.3,47.36,23415.0
2025-05-28 12:30:00,47.37,47.41,47.33,47.36,17922.0,47.37,47.41,47.33,47.36,17922.0
2025-05-28 13:00:00,47.35,47.43,47.31,47.4,19575.0,47.35,47.43,47.31,47.4,19575.0
2025-05-28 13:30:00,47.4,47.45,47.34,47.4,26592.0,47.4,47.45,47.34,47.4,26592.0
2025-05-28 14:00:00,47.41,47.47,47.39,47.45,24758.0,47.41,47.47,47.39,47.45,24758.0
2025-05-28 14:30:00,47.46,47.49,47.26,47.33,39394.0,47.46,47.49,47.26,47.33,39394.0
2025-05-28 15:00:00,47.33,47.35,47.19,47.21,53533.0,47.33,47.35,47.19,47.21,53533.0
2025-05-28 15:30:00,47.2,47.24,46.9,46.91,143594.0,47.2,47.24,46.9,46.91,143594.0
2025-05-29 09:30:00,47.28,47.28,46.97,47.14,37993.0,47.28,47.28,46.97,47.14,37993.0
2025-05-29 10:00:00,47.16,47.29,46.91,47.03,25919.0,47.16,47.29,46.91,47.03,25919.0
2025-05-29 10:30:00,47.04,47.13,46.88,47.13,29260.0,47.04,47.13,46.88,47.13,29260.0
2025-05-29 11:00:00,47.12,47.23,46.99,47.17,169699.0,47.12,47.23,46.99,47.17,169699.0
2025-05-29 11:30:00,47.17,47.26,46.97,47.07,38338.0,47.17,47.26,46.97,47.07,38338.0
2025-05-29 12:00:00,47.06,47.27,47.0,47.23,44551.0,47.06,47.27,47.0,47.23,44551.0
2025-05-29 12:30:00,47.21,47.29,47.18,47.25,22577.0,47.21,47.29,47.18,47.25,22577.0
2025-05-29 13:00:00,47.26,47.31,47.1,47.1,19799.0,47.26,47.31,47.1,47.1,19799.0
2025-05-29 13:30:00,47.12,47.24,47.12,47.18,17688.0,47.12,47.24,47.12,47.18,17688.0
2025-05-29 14:00:00,47.22,47.33,47.19,47.26,20665.0,47.22,47.33,47.19,47.26,20665.0
2025-05-29 14:30:00,47.29,47.39,47.26,47.33,50551.0,47.29,47.39,47.26,47.33,50551.0
2025-05-29 15:00:00,47.33,47.44,47.31,47.35,164854.0,47.33,47.44,47.31,47.35,164854.0
2025-05-29 15:30:00,47.35,47.75,47.35,47.74,127681.0,47.35,47.75,47.35,47.74,127681.0
2025-05-30 09:30:00,47.57,47.57,47.07,47.12,28020.0,47.57,47.57,47.07,47.12,28020.0
2025-05-30 10:00:00,47.13,47.49,47.13,47.45,22142.0,47.13,47.49,47.13,47.45,22142.0
2025-05-30 10:30:00,47.47,47.56,47.29,47.31,10683.0,47.47,47.56,47.29,47.31,10683.0
2025-05-30 11:00:00,47.3,47.41,47.24,47.4,11234.0,47.3,47.41,47.24,47.4,11234.0
2025-05-30 11:30:00,47.38,47.39,47.23,47.28,12337.0,47.38,47.39,47.23,47.28,12337.0
2025-05-30 12:00:00,47.26,47.45,47.22,47.26,174450.0,47.26,47.45,47.22,47.26,174450.0
2025-05-30 12:30:00,47.26,47.29,47.07,47.18,89181.0,47.26,47.29,47.07,47.18,89181.0
2025-05-30 13:00:00,47.18,47.42,47.14,47.42,36499.0,47.18,47.42,47.14,47.42,36499.0
2025-05-30 13:30:00,47.43,47.48,47.34,47.39,38331.0,47.43,47.48,47.34,47.39,38331.0
2025-05-30 14:00:00,47.39,47.59,47.39,47.53,28367.0,47.39,47.59,47.39,47.53,28367.0
2025-05-30 14:30:00,47.55,47.64,47.52,47.6,31104.0,47.55,47.64,47.52,47.6,31104.0
2025-05-30 15:00:00,47.59,47.65,47.53,47.63,36203.0,47.59,47.65,47.53,47.63,36203.0
2025-05-30 15:30:00,47.62,47.64,47.26,47.35,124462.0,47.62,47.64,47.26,47.35,124462.0
2025-06-02 09:30:00,47.24,47.24,46.09,46.36,39428.0,47.24,47.24,46.09,46.36,39428.0
2025-06-02 10:00:00,46.33,46.79,46.13,46.77,27907.0,46.33,46.79,46.13,46.77,27907.0
2025-06-02 10:30:00,46.73,46.76,46.53,46.69,115557.0,46.73,46.76,46.53,46.69,115557.0
2025-06-02 11:00:00,46.71,46.9,46.67,46.72,26431.0,46.71,46.9,46.67,46.72,26431.0
2025-06-02 11:30:00,46.75,46.81,46.66,46.66,65578.0,46.75,46.81,46.66,46.66,65578.0
2025-06-02 12:00:00,46.64,46.73,46.57,46.71,28329.0,46.64,46.73,46.57,46.71,28329.0
2025-06-02 12:30:00,46.73,46.88,46.71,46.83,22689.0,46.73,46.88,46.71,46.83,22689.0
2025-06-02 13:00:00,46.84,46.9,46.81,46.81,24788.0,46.84,46.9,46.81,46.81,24788.0
2025-06-02 13:30:00,46.82,46.86,46.72,46.86,33441.0,46.82,46.86,46.72,46.86,33441.0
2025-06-02 14:00:00,46.85,46.95,46.78,46.92,20247.0,46.85,46.95,46.78,46.92,20247.0
2025-06-02 14:30:00,46.93,47.07,46.93,46.96,44864.0,46.93,47.07,46.93,46.96,44864.0
2025-06-02 15:00:00,46.98,47.05,46.88,47.03,125381.0,46.98,47.05,46.88,47.03,125381.0
2025-06-02 15:30:00,47.03,47.03,46.84,46.96,238104.0,47.03,47.03,46.84,46.96,238104.0
2025-06-03 09:30:00,46.72,47.12,46.72,46.96,115313.0,46.72,47.12,46.72,46.96,115313.0
2025-06-03 10:00:00,46.96,47.58,46.96,47.54,377749.0,46.96,47.58,46.96,47.54,377749.0
2025-06-03 10:30:00,47.55,47.67,47.39,47.54,90787.0,47.55,47.67,47.39,47.54,90787.0
2025-06-03 11:00:00,47.54,47.9,47.54,47.89,52860.0,47.54,47.9,47.54,47.89,52860.0
2025-06-03 11:30:00,47.89,48.0,47.81,47.95,41885.0,47.89,48.0,47.81,47.95,41885.0
2025-06-03 12:00:00,47.95,48.25,47.94,48.19,26979.0,47.95,48.25,47.94,48.19,26979.0
2025-06-03 12:30:00,48.19,48.23,48.12,48.18,14973.0,48.19,48.23,48.12,48.18,14973.0
2025-06-03 13:00:00,48.16,48.22,48.14,48.17,9520.0,48.16,48.22,48.14,48.17,9520.0
2025-06-03 13:30:00,48.18,48.22,48.14,48.19,17601.0,48.18,48.22,48.14,48.19,17601.0
2025-06-03 14:00:00,48.19,48.25,48.12,48.21,25451.0,48.19,48.25,48.12,48.21,25451.0
2025-06-03 14:30:00,48.22,48.27,48.19,48.21,23027.0,48.22,48.27,48.19,48.21,23027.0
2025-06-03 15:00:00,48.21,48.25,48.01,48.1,49576.0,48.21,48.25,48.01,48.1,49576.0
2025-06-03 15:30:00,48.09,48.29,48.04,48.28,166332.0,48.09,48.29,48.04,48.28,166332.0
2025-06-04 09:30:00,48.17,48.52,48.01,48.23,52191.0,48.17,48.52,48.01,48.23,52191.0
2025-06-04 10:00:00,48.23,48.23,47.95,48.11,25732.0,48.23,48.23,47.95,48.11,25732.0
2025-06-04 10:30:00,48.1,48.14,47.77,47.94,15056.0,48.1,48.14,47.77,47.94,15056.0
2025-06-04 11:00:00,47.97,48.01,47.73,47.77,18302.0,47.97,48.01,47.73,47.77,18302.0
2025-06-04 11:30:00,47.76,47.81,47.7,47.74,6923.0,47.76,47.81,47.7,47.74,6923.0
2025-06-04 12:00:00,47.73,47.79,47.6,47.63,14488.0,47.73,47.79,47.6,47.63,14488.0
2025-06-04 12:30:00,47.64,47.72,47.64,47.66,8453.0,47.64,47.72,47.64,47.66,8453.0
2025-06-04 13:00:00,47.68,47.73,47.67,47.69,15744.0,47.68,47.73,47.67,47.69,15744.0
2025-06-04 13:30:00,47.7,47.75,47.66,47.74,12242.0,47.7,47.75,47.66,47.74,12242.0
2025-06-04 14:00:00,47.77,47.82,47.75,47.76,23170.0,47.77,47.82,47.75,47.76,23170.0
2025-06-04 14:30:00,47.77,47.77,47.66,47.7,12884.0,47.77,47.77,47.66,47.7,12884.0
2025-06-04 15:00:00,47.67,47.72,47.61,47.71,30890.0,47.67,47.72,47.61,47.71,30890.0
2025-06-04 15:30:00,47.73,47.75,47.57,47.58,107746.0,47.73,47.75,47.57,47.58,107746.0
2025-06-05 09:30:00,47.71,47.84,47.21,47.26,59406.0,47.71,47.84,47.21,47.26,59406.0
2025-06-05 10:00:00,47.35,47.62,47.31,47.52,24009.0,47.35,47.62,47.31,47.52,24009.0
2025-06-05 10:30:00,47.53,47.72,47.38,47.58,17076.0,47.53,47.72,47.38,47.58,17076.0
2025-06-05 11:00:00,47.56,47.85,47.56,47.79,10902.0,47.56,47.85,47.56,47.79,10902.0
2025-06-05 11:30:00,47.81,47.9,47.78,47.87,11956.0,47.81,47.9,47.78,47.87,11956.0
2025-06-05 12:00:00,47.89,47.97,47.87,47.94,18620.0,47.89,47.97,47.87,47.94,18620.0
2025-06-05 12:30:00,47.94,47.94,47.64,47.7,30670.0,47.94,47.94,47.64,47.7,30670.0
2025-06-05 13:00:00,47.68,47.91,47.65,47.9,10913.0,47.68,47.91,47.65,47.9,10913.0
2025-06-05 13:30:00,47.92,48.0,47.89,47.91,11274.0,47.92,48.0,47.89,47.91,11274.0
2025-06-05 14:00:00,47.89,47.9,47.65,47.75,16352.0,47.89,47.9,47.65,47.75,16352.0
2025-06-05 14:30:00,47.76,47.81,47.69,47.76,22921.0,47.76,47.81,47.69,47.76,22921.0
2025-06-05 15:00:00,47.74,47.77,47.27,47.45,38918.0,47.74,47.77,47.27,47.45,38918.0
2025-06-05 15:30:00,47.49,47.76,47.45,47.68,133553.0,47.49,47.76,47.45,47.68,133553.0
2025-06-06 09:30:00,48.5,48.91,48.5,48.64,34453.0,48.5,48.91,48.5,48.64,34453.0
2025-06-06 10:00:00,48.63,48.73,48.38,48.67,32814.0,48.63,48.73,48.38,48.67,32814.0
2025-06-06 10:30:00,48.68,48.86,48.64,48.73,28630.0,48.68,48.86,48.64,48.73,28630.0
2025-06-06 11:00:00,48.74,48.82,48.5,48.6,24744.0,48.74,48.82,48.5,48.6,24744.0
2025-06-06 11:30:00,48.62,48.87,48.6,48.75,53884.0,48.62,48.87,48.6,48.75,53884.0
2025-06-06 12:00:00,48.73,48.87,48.73,48.84,26285.0,48.73,48.87,48.73,48.84,26285.0
2025-06-06 12:30:00,48.84,48.88,48.7,48.79,21256.0,48.84,48.88,48.7,48.79,21256.0
2025-06-06 13:00:00,48.77,48.82,48.71,48.75,21867.0,48.77,48.82,48.71,48.75,21867.0
2025-06-06 13:30:00,48.75,48.83,48.72,48.8,18633.0,48.75,48.83,48.72,48.8,18633.0
2025-06-06 14:00:00,48.84,48.9,48.78,48.83,22257.0,48.84,48.9,48.78,48.83,22257.0
2025-06-06 14:30:00,48.84,48.97,48.84,48.95,30299.0,48.84,48.97,48.84,48.95,30299.0
2025-06-06 15:00:00,48.95,49.11,48.95,49.08,52865.0,48.95,49.11,48.95,49.08,52865.0
2025-06-06 15:30:00,49.09,49.3,49.07,49.29,146710.0,49.09,49.3,49.07,49.29,146710.0
2025-06-09 09:30:00,49.49,49.68,49.18,49.67,38421.0,49.49,49.68,49.18,49.67,38421.0
2025-06-09 10:00:00,49.66,49.79,49.52,49.58,33341.0,49.66,49.79,49.52,49.58,33341.0
2025-06-09 10:30:00,49.58,49.58,49.35,49.4,17827.0,49.58,49.58,49.35,49.4,17827.0
2025-06-09 11:00:00,49.41,49.51,49.31,49.32,12921.0,49.41,49.51,49.31,49.32,12921.0
2025-06-09 11:30:00,49.34,49.43,49.33,49.39,21333.0,49.34,49.43,49.33,49.39,21333.0
2025-06-09 12:00:00,49.39,49.47,49.34,49.4,13437.0,49.39,49.47,49.34,49.4,13437.0
2025-06-09 12:30:00,49.39,49.53,49.39,49.44,11860.0,49.39,49.53,49.39,49.44,11860.0
2025-06-09 13:00:00,49.44,49.55,49.43,49.54,10543.0,49.44,49.55,49.43,49.54,10543.0
2025-06-09 13:30:00,49.55,49.58,49.51,49.58,17471.0,49.55,49.58,49.51,49.58,17471.0
2025-06-09 14:00:00,49.58,49.7,49.58,49.7,9137.0,49.58,49.7,49.58,49.7,9137.0
2025-06-09 14:30:00,49.69,49.7,49.6,49.63,13271.0,49.69,49.7,49.6,49.63,13271.0
2025-06-09 15:00:00,49.64,49.67,49.41,49.43,17193.0,49.64,49.67,49.41,49.43,17193.0
2025-06-09 15:30:00,49.43,49.44,49.29,49.32,214695.0,49.43,49.44,49.29,49.32,214695.0
2025-06-10 09:30:00,49.51,49.74,49.29,49.67,42082.0,49.51,49.74,49.29,49.67,42082.0
2025-06-10 10:00:00,49.68,49.84,49.61,49.71,26476.0,49.68,49.84,49.61,49.71,26476.0
2025-06-10 10:30:00,49.71,49.83,49.68,49.74,15421.0,49.71,49.83,49.68,49.74,15421.0
2025-06-10 11:00:00,49.75,50.04,49.74,50.02,31530.0,49.75,50.04,49.74,50.02,31530.0
2025-06-10 11:30:00,50.01,50.01,49.81,49.81,19169.0,50.01,50.01,49.81,49.81,19169.0
2025-06-10 12:00:00,49.82,49.91,49.73,49.75,32676.0,49.82,49.91,49.73,49.75,32676.0
2025-06-10 12:30:00,49.76,49.88,49.76,49.88,14368.0,49.76,49.88,49.76,49.88,14368.0
2025-06-10 13:00:00,49.86,49.86,49.74,49.79,10907.0,49.86,49.86,49.74,49.79,10907.0
2025-06-10 13:30:00,49.78,49.79,49.59,49.61,23641.0,49.78,49.79,49.59,49.61,23641.0
2025-06-10 14:00:00,49.59,49.63,49.38,49.43,19988.0,49.59,49.63,49.38,49.43,19988.0
2025-06-10 14:30:00,49.44,49.62,49.43,49.6,20596.0,49.44,49.62,49.43,49.6,20596.0
2025-06-10 15:00:00,49.61,49.7,49.6,49.67,22539.0,49.61,49.7,49.6,49.67,22539.0
2025-06-10 15:30:00,49.68,49.82,49.54,49.81,92981.0,49.68,49.82,49.54,49.81,92981.0
2025-06-11 09:30:00,50.08,50.28,49.63,50.17,41041.0,50.08,50.28,49.63,50.17,41041.0
2025-06-11 10:00:00,50.14,50.2,49.74,49.82,232640.0,50.14,50.2,49.74,49.82,232640.0
2025-06-11 10:30:00,49.79,49.8,49.47,49.47,21473.0,49.79,49.8,49.47,49.47,21473.0
2025-06-11 11:00:00,49.48,49.57,49.25,49.29,33030.0,49.48,49.57,49.25,49.29,33030.0
2025-06-11 11:30:00,49.3,49.3,48.88,48.98,41112.0,49.3,49.3,48.88,48.98,41112.0
2025-06-11 12:00:00,49.0,49.06,48.86,48.98,23012.0,49.0,49.06,48.86,48.98,23012.0
2025-06-11 12:30:00,48.99,49.03,48.9,49.03,24727.0,48.99,49.03,48.9,49.03,24727.0
2025-06-11 13:00:00,49.02,49.38,49.01,49.37,16828.0,49.02,49.38,49.01,49.37,16828.0
2025-06-11 13:30:00,49.38,49.46,49.26,49.26,39243.0,49.38,49.46,49.26,49.26,39243.0
2025-06-11 14:00:00,49.27,49.28,48.84,48.94,33101.0,49.27,49.28,48.84,48.94,33101.0
2025-06-11 14:30:00,48.9,49.07,48.85,48.96,31407.0,48.9,49.07,48.85,48.96,31407.0
2025-06-11 15:00:00,48.96,49.02,48.75,48.92,62436.0,48.96,49.02,48.75,48.92,62436.0
2025-06-11 15:30:00,48.91,49.03,48.84,48.92,181125.0,48.91,49.03,48.84,48.92,181125.0
2025-06-12 09:30:00,48.6,48.67,47.84,48.45,58806.0,48.6,48.67,47.84,48.45,58806.0
2025-06-12 10:00:00,48.54,48.69,48.41,48.58,23960.0,48.54,48.69,48.41,48.58,23960.0
2025-06-12 10:30:00,48.61,48.71,48.59,48.62,32083.0,48.61,48.71,48.59,48.62,32083.0
2025-06-12 11:00:00,48.62,48.68,48.37,48.41,20724.0,48.62,48.68,48.37,48.41,20724.0
2025-06-12 11:30:00,48.44,48.48,48.29,48.42,25078.0,48.44,48.48,48.29,48.42,25078.0
2025-06-12 12:00:00,48.41,48.54,48.37,48.43,23985.0,48.41,48.54,48.37,48.43,23985.0
2025-06-12 12:30:00,48.42,48.51,48.27,48.44,57413.0,48.42,48.51,48.27,48.44,57413.0
2025-06-12 13:00:00,48.46,48.63,48.46,48.59,33606.0,48.46,48.63,48.46,48.59,33606.0
2025-06-12 13:30:00,48.59,48.69,48.56,48.59,18641.0,48.59,48.69,48.56,48.59,18641.0
2025-06-12 14:00:00,48.59,48.65,48.46,48.48,19259.0,48.59,48.65,48.46,48.48,19259.0
2025-06-12 14:30:00,48.48,48.61,48.47,48.58,22101.0,48.48,48.61,48.47,48.58,22101.0
2025-06-12 15:00:00,48.58,48.64,48.56,48.62,21205.0,48.58,48.64,48.56,48.62,21205.0
2025-06-12 15:30:00,48.61,48.77,48.6,48.71,141517.0,48.61,48.77,48.6,48.71,141517.0
2025-06-13 09:30:00,48.03,48.08,47.28,47.38,96652.0,48.03,48.08,47.28,47.38,96652.0
2025-06-13 10:00:00,47.41,47.74,47.37,47.5,24079.0,47.41,47.74,47.37,47.5,24079.0
2025-06-13 10:30:00,47.55,47.93,47.47,47.89,33989.0,47.55,47.93,47.47,47.89,33989.0
2025-06-13 11:00:00,47.88,48.04,47.85,47.99,24543.0,47.88,48.04,47.85,47.99,24543.0
2025-06-13 11:30:00,48.01,48.15,47.99,48.07,19312.0,48.01,48.15,47.99,48.07,19312.0
2025-06-13 12:00:00,48.07,48.19,48.01,48.03,10704.0,48.07,48.19,48.01,48.03,10704.0
2025-06-13 12:30:00,48.03,48.09,47.89,47.97,12933.0,48.03,48.09,47.89,47.97,12933.0
2025-06-13 13:00:00,47.99,48.07,47.88,47.89,23016.0,47.99,48.07,47.88,47.89,23016.0
2025-06-13 13:30:00,47.89,47.93,47.83,47.83,11308.0,47.89,47.93,47.83,47.83,11308.0
2025-06-13 14:00:00,47.82,47.86,47.55,47.55,15671.0,47.82,47.86,47.55,47.55,15671.0
2025-06-13 14:30:00,47.55,47.66,47.5,47.61,18562.0,47.55,47.66,47.5,47.61,18562.0
2025-06-13 15:00:00,47.63,47.67,47.28,47.32,50696.0,47.63,47.67,47.28,47.32,50696.0
2025-06-13 15:30:00,47.31,47.52,47.23,47.42,233136.0,47.31,47.52,47.23,47.42,233136.0
2025-06-16 09:30:00,48.02,48.26,47.74,47.96,90663.0,48.02,48.26,47.74,47.96,90663.0
2025-06-16 10:00:00,47.98,48.44,47.88,48.37,80019.0,47.98,48.44,47.88,48.37,80019.0
2025-06-16 10:30:00,48.42,48.47,48.29,48.36,90244.0,48.42,48.47,48.29,48.36,90244.0
2025-06-16 11:00:00,48.35,48.41,48.18,48.34,18511.0,48.35,48.41,48.18,48.34,18511.0
2025-06-16 11:30:00,48.34,48.42,48.28,48.29,19829.0,48.34,48.42,48.28,48.29,19829.0
2025-06-16 12:00:00,48.3,48.3,48.23,48.29,10240.0,48.3,48.3,48.23,48.29,10240.0
2025-06-16 12:30:00,48.3,48.31,48.19,48.19,12868.0,48.3,48.31,48.19,48.19,12868.0
2025-06-16 13:00:00,48.22,48.22,48.11,48.17,16528.0,48.22,48.22,48.11,48.17,16528.0
2025-06-16 13:30:00,48.14,48.24,48.02,48.03,15386.0,48.14,48.24,48.02,48.03,15386.0
2025-06-16 14:00:00,48.03,48.13,48.02,48.08,7937.0,48.03,48.13,48.02,48.08,7937.0
2025-06-16 14:30:00,48.08,48.11,48.01,48.09,14440.0,48.08,48.11,48.01,48.09,14440.0
2025-06-16 15:00:00,48.07,48.07,47.89,47.9,18399.0,48.07,48.07,47.89,47.9,18399.0
2025-06-16 15:30:00,47.89,47.97,47.79,47.86,102649.0,47.89,47.97,47.79,47.86,102649.0
2025-06-17 09:30:00,47.43,48.08,47.29,47.95,49073.0,47.43,48.08,47.29,47.95,49073.0
2025-06-17 10:00:00,47.91,48.11,47.89,47.97,12195.0,47.91,48.11,47.89,47.97,12195.0
2025-06-17 10:30:00,47.98,48.01,47.72,47.81,17579.0,47.98,48.01,47.72,47.81,17579.0
2025-06-17 11:00:00,47.78,47.8,47.53,47.53,86931.0,47.78,47.8,47.53,47.53,86931.0
2025-06-17 11:30:00,47.52,47.52,47.36,47.46,29902.0,47.52,47.52,47.36,47.46,29902.0
2025-06-17 12:00:00,47.45,47.63,47.43,47.58,32338.0,47.45,47.63,47.43,47.58,32338.0
2025-06-17 12:30:00,47.59,47.63,47.39,47.41,16923.0,47.59,47.63,47.39,47.41,16923.0
2025-06-17 13:00:00,47.41,47.44,47.17,47.17,19385.0,47.41,47.44,47.17,47.17,19385.0
2025-06-17 13:30:00,47.16,47.35,47.16,47.28,35946.0,47.16,47.35,47.16,47.28,35946.0
2025-06-17 14:00:00,47.28,47.32,47.2,47.26,47101.0,47.28,47.32,47.2,47.26,47101.0
2025-06-17 14:30:00,47.25,47.45,47.25,47.44,16206.0,47.25,47.45,47.25,47.44,16206.0
2025-06-17 15:00:00,47.46,47.47,47.34,47.46,51187.0,47.46,47.47,47.34,47.46,51187.0
2025-06-17 15:30:00,47.45,47.58,47.25,47.28,557709.0,47.45,47.58,47.25,47.28,557709.0
2025-06-18 09:30:00,47.29,48.11,47.21,48.03,44753.0,47.29,48.11,47.21,48.03,44753.0
2025-06-18 10:00:00,48.03,48.43,48.02,48.41,60013.0,48.03,48.43,48.02,48.41,60013.0
2025-06-18 10:30:00,48.41,48.6,48.39,48.48,43885.0,48.41,48.6,48.39,48.48,43885.0
2025-06-18 11:00:00,48.48,48.56,48.29,48.34,43901.0,48.48,48.56,48.29,48.34,43901.0
2025-06-18 11:30:00,48.35,48.45,48.28,48.4,26403.0,48.35,48.45,48.28,48.4,26403.0
2025-06-18 12:00:00,48.43,48.53,48.42,48.47,10267.0,48.43,48.53,48.42,48.47,10267.0
2025-06-18 12:30:00,48.48,48.48,48.33,48.36,22261.0,48.48,48.48,48.33,48.36,22261.0
2025-06-18 13:00:00,48.37,48.42,48.34,48.39,18284.0,48.37,48.42,48.34,48.39,18284.0
2025-06-18 13:30:00,48.39,48.51,48.34,48.43,23610.0,48.39,48.51,48.34,48.43,23610.0
2025-06-18 14:00:00,48.48,48.71,48.46,48.51,47901.0,48.48,48.71,48.46,48.51,47901.0
2025-06-18 14:30:00,48.52,48.61,48.05,48.05,134380.0,48.52,48.61,48.05,48.05,134380.0
2025-06-18 15:00:00,48.01,48.26,48.0,48.05,29190.0,48.01,48.26,48.0,48.05,29190.0
2025-06-18 15:30:00,48.03,48.37,48.03,48.33,145996.0,48.03,48.37,48.03,48.33,145996.0
2025-06-20 09:30:00,48.67,48.93,48.26,48.63,144669.0,48.67,48.93,48.26,48.63,144669.0
2025-06-20 10:00:00,48.66,48.69,48.46,48.53,45015.0,48.66,48.69,48.46,48.53,45015.0
2025-06-20 10:30:00,48.55,48.56,48.34,48.45,23646.0,48.55,48.56,48.34,48.45,23646.0
2025-06-20 11:00:00,48.38,48.57,48.33,48.52,18536.0,48.38,48.57,48.33,48.52,18536.0
2025-06-20 11:30:00,48.48,48.62,48.48,48.55,21474.0,48.48,48.62,48.48,48.55,21474.0
2025-06-20 12:00:00,48.53,48.63,48.46,48.59,12525.0,48.53,48.63,48.46,48.59,12525.0
2025-06-20 12:30:00,48.59,48.64,48.54,48.56,8667.0,48.59,48.64,48.54,48.56,8667.0
2025-06-20 13:00:00,48.55,48.6,48.4,48.43,12868.0,48.55,48.6,48.4,48.43,12868.0
2025-06-20 13:30:00,48.41,48.46,48.25,48.32,18177.0,48.41,48.46,48.25,48.32,18177.0
2025-06-20 14:00:00,48.32,48.42,48.27,48.41,11091.0,48.32,48.42,48.27,48.41,11091.0
2025-06-20 14:30:00,48.41,48.47,48.37,48.41,14202.0,48.41,48.47,48.37,48.41,14202.0
2025-06-20 15:00:00,48.42,48.54,48.42,48.48,15772.0,48.42,48.54,48.42,48.48,15772.0
2025-06-20 15:30:00,48.48,48.77,48.44,48.58,133956.0,48.48,48.77,48.44,48.58,133956.0